Dark

SPY20271217P675
SPY Dec 17 2027 675.00 Put (SPY271217P00675000)
option OPRA

EOD

Jul 27, 2026

34.60+0.845%(+0.29)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	34.6000	34.6000	34.6000	34.6000	+0.845%	40	361	0.000%
2026-07-23	35.0100	35.0100	34.3100	34.3100	+6.818%	21	323	+0.845%
2026-07-21	32.1200	32.1200	32.1200	32.1200	-5.944%	3	344	+7.721%
2026-07-17	33.5700	34.1500	33.5700	34.1500	+7.831%	2	344	+1.318%
2026-07-15	31.6900	31.6900	31.4300	31.6700	-0.876%	3	342	+9.252%
2026-07-14	31.9400	31.9500	31.8900	31.9500	-2.532%	46	341	+8.294%
2026-07-13	32.6000	32.7800	32.4700	32.7800	+4.262%	9	308	+5.552%
2026-07-10	31.4200	31.4400	31.4200	31.4400	-3.410%	2	302	+10.051%
2026-07-09	32.5500	32.5500	32.5500	32.5500	+2.487%	1	300	+6.298%
2026-07-06	31.7600	31.7600	31.7600	31.7600	-1.090%	1	300	+8.942%
2026-07-01	32.1100	32.1100	32.1100	32.1100	-5.559%	1	299	+7.755%
2026-06-29	34.2000	34.2000	34.0000	34.0000	-6.336%	12	298	+1.765%
2026-06-24	36.3000	36.3000	36.3000	36.3000	+0.166%	1	310	-4.683%
2026-06-23	36.2400	36.2400	36.2400	36.2400	+5.013%	1	310	-4.525%
2026-06-22	34.5100	34.5100	34.5100	34.5100	+1.950%	1	310	+0.261%
2026-06-17	33.8500	33.8500	33.8500	33.8500	+1.347%	1	309	+2.216%
2026-06-16	33.4000	33.4000	33.4000	33.4000	+0.512%	1	309	+3.593%
2026-06-15	33.0200	33.2300	33.0200	33.2300	-7.694%	11	298	+4.123%
2026-06-12	36.0000	36.0000	36.0000	36.0000	-4.077%	5	298	-3.889%
2026-06-11	40.4200	40.4200	37.5300	37.5300	-9.260%	28	298	-7.807%
2026-06-09	41.3600	41.3600	41.3600	41.3600	+9.245%	1	298	-16.344%
2026-06-05	35.0000	37.8600	35.0000	37.8600	+13.660%	4	299	-8.611%
2026-06-04	33.3100	33.3100	33.3100	33.3100	+0.241%	3	298	+3.873%
2026-06-01	33.2600	33.2600	32.8900	33.2300	-0.300%	4	298	+4.123%
2026-05-29	33.4800	33.4800	33.0400	33.3300	-1.069%	3	297	+3.810%
2026-05-28	33.7600	33.7600	33.6900	33.6900	-3.439%	6	297	+2.701%
2026-05-27	34.8900	34.8900	34.8900	34.8900	+1.072%	1	301	-0.831%
2026-05-26	34.5200	34.5200	34.5200	34.5200	-1.904%	1	301	+0.232%
2026-05-22	34.7800	35.1900	34.7800	35.1900	-4.634%	2	301	-1.677%
2026-05-20	36.9000	36.9000	36.9000	36.9000	-3.150%	1	299	-6.233%
2026-05-19	38.1000	38.1000	38.1000	38.1000	+1.330%	2	298	-9.186%
2026-05-15	37.6600	37.6600	37.6000	37.6000	-4.326%	6	298	-7.979%
2026-05-12	39.3000	39.3000	39.3000	39.3000	+2.933%	1	299	-11.959%
2026-05-11	38.1800	38.1800	38.1800	38.1800	-0.702%	10	299	-9.377%
2026-05-08	38.5600	38.5600	38.4500	38.4500	-6.743%	2	309	-10.013%
2026-05-05	41.2300	41.2300	41.2300	41.2300	-3.533%	2	307	-16.081%
2026-05-04	42.5500	42.7400	42.5500	42.7400	+4.066%	4	307	-19.045%
2026-05-01	40.9200	41.0700	40.9200	41.0700	-4.953%	7	305	-15.754%
2026-04-30	43.2100	43.2100	43.2100	43.2100	-1.885%	1	305	-19.926%
2026-04-29	44.0400	44.0400	44.0400	44.0400	+0.319%	4	306	-21.435%
2026-04-27	43.9000	43.9000	43.9000	43.9000	-2.096%	5	302	-21.185%
2026-04-23	44.0900	44.8400	43.9000	44.8400	+0.991%	20	297	-22.837%
2026-04-22	44.3800	44.4000	44.3800	44.4000	-2.246%	32	278	-22.072%
2026-04-20	45.8200	45.8200	45.3500	45.4200	+1.158%	10	246	-23.822%
2026-04-17	44.7800	44.9600	44.6500	44.9000	-6.361%	7	236	-22.940%
2026-04-15	48.1900	48.1900	47.9500	47.9500	-2.580%	2	234	-27.842%
2026-04-14	49.6000	49.6000	48.4500	49.2200	-4.612%	93	237	-29.703%
2026-04-13	54.3200	54.4900	51.6000	51.6000	-1.808%	20	241	-32.946%
2026-04-10	52.7200	52.7200	52.5500	52.5500	-0.998%	3	230	-34.158%
2026-04-09	53.4900	53.8000	53.0800	53.0800	-5.011%	16	230	-34.815%
2026-04-08	54.5000	55.8800	54.5000	55.8800	-13.792%	87	229	-38.082%
2026-04-02	69.7100	69.7100	64.8200	64.8200	+2.466%	3	154	-46.621%
2026-04-01	64.1000	64.1000	63.2600	63.2600	-8.782%	11	154	-45.305%
2026-03-31	71.8700	72.5800	69.3500	69.3500	-11.464%	35	161	-50.108%
2026-03-30	77.2900	78.3300	77.2900	78.3300	+3.748%	6	163	-55.828%
2026-03-27	72.4900	75.5000	72.3000	75.5000	+12.502%	20	163	-54.172%
2026-03-26	67.1100	67.1100	67.1100	67.1100	+3.998%	1	168	-48.443%
2026-03-25	64.5300	64.5300	64.5300	64.5300	-1.164%	1	168	-46.382%
2026-03-23	63.3400	65.2900	63.3400	65.2900	-3.985%	2	168	-47.006%
2026-03-20	68.0000	68.0000	68.0000	68.0000	+14.865%	1	168	-49.118%
2026-03-17	59.2000	59.2000	59.2000	59.2000	-1.169%	1	169	-41.554%
2026-03-16	60.0400	60.0400	59.9000	59.9000	-4.966%	2	168	-42.237%
2026-03-13	62.8900	63.0300	62.8900	63.0300	+8.485%	18	167	-45.106%
2026-03-11	58.1000	58.1000	58.1000	58.1000	+5.694%	1	185	-40.448%
2026-03-10	55.0000	55.0000	54.9700	54.9700	-5.322%	2	184	-37.057%
2026-03-09	60.7900	60.7900	58.0600	58.0600	-2.649%	27	184	-40.406%
2026-03-06	58.6000	59.6400	58.6000	59.6400	+6.671%	4	165	-41.985%
2026-03-05	56.0200	57.5100	55.9100	55.9100	+4.976%	11	163	-38.115%
2026-03-04	54.0700	54.0700	53.0000	53.2600	-0.634%	5	165	-35.036%
2026-03-02	53.6000	53.6000	53.6000	53.6000	-0.833%	1	161	-35.448%
2026-02-27	54.0500	54.0500	54.0500	54.0500	+1.712%	1	160	-35.985%
2026-02-24	53.1400	53.1400	53.1400	53.1400	-1.629%	1	161	-34.889%
2026-02-12	50.9400	54.0200	50.9400	54.0200	+5.179%	2	161	-35.950%
2026-02-11	51.3600	51.3600	51.3600	51.3600	+1.142%	8	162	-32.632%
2026-02-10	50.7800	50.7800	50.7800	50.7800	-10.740%	1	162	-31.863%
2026-02-05	56.8600	56.8900	56.5300	56.8900	+14.054%	3	161	-39.181%
2026-01-28	49.8800	49.8800	49.8800	49.8800	+1.485%	1	161	-30.634%
2026-01-27	48.9000	49.1500	48.9000	49.1500	-0.304%	8	161	-29.603%
2026-01-26	49.3000	49.3000	49.3000	49.3000	-1.400%	1	167	-29.817%
2026-01-23	50.0000	50.0000	50.0000	50.0000	-0.398%	4	167	-30.800%
2026-01-22	50.2000	50.2000	50.2000	50.2000	-5.993%	1	171	-31.076%
2026-01-21	54.1600	54.1600	53.4000	53.4000	-3.853%	3	171	-35.206%
2026-01-20	55.2300	55.5400	55.2300	55.5400	+12.680%	9	170	-37.703%
2026-01-15	49.2900	49.2900	49.2900	49.2900	-5.484%	1	163	-29.803%
2026-01-14	52.1500	52.1500	52.1500	52.1500	+4.258%	1	163	-33.653%
2026-01-13	50.0200	50.0200	50.0200	50.0200	+2.165%	1	163	-30.828%
2026-01-12	48.9600	48.9600	48.9600	48.9600	-0.991%	2	164	-29.330%
2026-01-09	50.7300	51.2600	49.2600	49.4500	-2.369%	17	164	-30.030%
2026-01-06	51.4800	51.4800	50.6500	50.6500	-3.616%	7	169	-31.688%
2025-12-31	52.5600	52.5600	52.5500	52.5500	+2.397%	20	153	-34.158%
2025-12-30	51.6400	51.6400	51.3200	51.3200	+1.523%	5	153	-32.580%
2025-12-26	50.5500	50.5500	50.5500	50.5500	-0.941%	4	153	-31.553%
2025-12-23	51.0600	51.0600	51.0300	51.0300	-9.232%	19	153	-32.197%
2025-12-18	56.4700	56.4700	56.2200	56.2200	-2.952%	22	153	-38.456%
2025-12-17	57.9800	57.9800	57.9300	57.9300	+4.097%	3	135	-40.273%
2025-12-02	55.6300	55.6500	55.6300	55.6500	-1.678%	7	133	-37.826%
2025-11-26	56.6000	56.6000	56.6000	56.6000	-4.440%	11	133	-38.869%
2025-11-25	59.3200	59.3200	59.2300	59.2300	-6.666%	2	133	-41.584%
2025-11-18	63.5500	63.5500	63.4600	63.4600	+3.288%	6	133	-45.477%
2025-11-17	60.0000	61.4400	60.0000	61.4400	+2.674%	2	138	-43.685%
2025-11-14	59.6600	59.8400	59.6600	59.8400	-0.217%	4	137	-42.179%
2025-11-13	58.7500	60.1300	58.7400	59.9700	+6.822%	43	141	-42.304%
2025-11-12	56.1400	56.1400	56.1400	56.1400	+0.089%	5	142	-38.368%
2025-11-11	56.6800	56.6800	56.0000	56.0900	+0.161%	16	147	-38.313%
2025-11-10	56.4700	57.7300	56.0000	56.0000	-8.197%	9	154	-38.214%
2025-11-07	61.5100	63.0200	61.0000	61.0000	+3.390%	3	153	-43.279%
2025-11-06	58.5800	60.2000	58.4000	59.0000	+1.340%	14	153	-41.356%
2025-11-04	59.1000	59.1000	57.6400	58.2200	+4.977%	35	159	-40.570%
2025-11-03	55.4600	55.4600	55.4600	55.4600	+1.761%	1	179	-37.613%
2025-10-30	54.0700	54.5000	54.0700	54.5000	+2.309%	31	179	-36.514%
2025-10-27	53.1500	53.2700	53.1500	53.2700	-3.304%	6	179	-35.048%
2025-10-24	54.8700	55.0900	54.8700	55.0900	-3.874%	9	179	-37.194%
2025-10-23	57.3100	57.3100	57.3100	57.3100	-2.434%	1	183	-39.627%
2025-10-22	57.9300	58.7400	57.9300	58.7400	+2.228%	2	183	-41.096%
2025-10-21	57.5300	57.5300	57.4600	57.4600	+0.105%	2	183	-39.784%
2025-10-20	57.4000	57.4000	57.4000	57.4000	-4.951%	1	183	-39.721%
2025-10-16	60.4900	60.4900	60.3900	60.3900	-3.221%	2	182	-42.706%
2025-10-10	62.4000	62.4000	62.4000	62.4000	+10.736%	1	184	-44.551%
2025-10-08	56.6000	56.7000	56.3500	56.3500	-0.177%	4	185	-38.598%
2025-10-06	56.4500	56.4500	56.4500	56.4500	-2.099%	1	184	-38.707%
2025-10-03	56.7000	57.6600	56.7000	57.6600	+1.604%	3	183	-39.993%
2025-10-02	56.3500	56.7500	56.3500	56.7500	-0.053%	2	182	-39.031%
2025-10-01	56.7800	56.7800	56.7800	56.7800	-0.977%	10	181	-39.063%
2025-09-30	57.3400	57.3400	57.3400	57.3400	+1.938%	2	182	-39.658%
2025-09-22	56.2500	56.2500	56.2500	56.2500	-4.999%	1	183	-38.489%
2025-09-17	59.0500	59.2100	58.9600	59.2100	+1.248%	60	183	-41.564%
2025-09-15	58.4800	58.4800	58.4800	58.4800	-0.747%	1	183	-40.834%
2025-09-12	58.9000	58.9200	58.9000	58.9200	-0.658%	12	183	-41.276%
2025-09-11	59.3100	59.3100	59.3100	59.3100	-6.525%	20	185	-41.662%
2025-08-29	63.6500	63.6500	63.1700	63.4500	-0.626%	8	177	-45.469%
2025-08-25	62.6800	63.8500	62.5800	63.8500	+0.377%	6	177	-45.810%
2025-08-18	63.7700	63.7700	63.5500	63.6100	+0.347%	16	173	-45.606%
2025-08-15	63.7100	63.9300	63.3900	63.3900	-0.315%	44	161	-45.417%
2025-08-14	63.5600	64.0700	63.4600	63.5900	-3.359%	34	126	-45.589%
2025-07-31	65.8000	65.8000	65.8000	65.8000	-2.692%	3	93	-47.416%
2025-07-24	67.6200	67.6200	67.6200	67.6200	-2.000%	2	93	-48.832%
2025-07-23	69.0000	69.0000	69.0000	69.0000	-3.793%	3	93	-49.855%
2025-07-17	71.7200	71.7200	71.7200	71.7200	-0.939%	3	93	-51.757%
2025-07-11	72.4800	72.4800	72.4000	72.4000	+1.047%	41	93	-52.210%
2025-07-10	71.6500	71.6500	71.6500	71.6500	-2.117%	18	67	-51.710%
2025-07-09	73.3900	74.0100	73.2000	73.2000	-1.467%	15	49	-52.732%
2025-07-08	74.7000	74.7000	74.2800	74.2900	-0.268%	11	43	-53.426%
2025-07-07	74.4900	74.4900	74.4900	74.4900	-4.500%	1	38	-53.551%
2025-06-30	78.0000	78.0000	78.0000	78.0000	-5.340%	6	38	-55.641%
2025-06-24	82.2000	82.4000	82.2000	82.4000	-9.709%	30	32	-58.010%
2025-06-20	90.9000	91.2600	90.9000	91.2600	+5.369%	4	2	-62.086%
2025-06-18	86.6100	86.6100	86.6100	86.6100	-0.092%	1	3	-60.051%
2025-06-11	86.6900	86.6900	86.6900	86.6900	-0.721%	1	3	-60.088%
2025-06-06	87.3200	87.3200	87.3200	87.3200	-27.366%	4	2	-60.376%
2025-03-28	120.2200	120.2200	120.2200	120.2200	+52.854%	2	2	-71.219%
2025-02-14	78.6500	78.6500	78.6500	78.6500	-5.899%	2	1	-56.008%
2025-01-31	83.3400	83.5800	82.9200	83.5800	+6.839%	10	1	-58.603%
2025-01-24	78.2300	78.2300	78.2300	78.2300	-2.274%	2	5	-55.771%
2025-01-22	80.0500	80.0500	80.0500	80.0500	-10.258%	1	5	-56.777%
2025-01-07	84.7100	89.2000	84.7100	89.2000	+4.830%	4	5	-61.211%
2025-01-06	85.0900	85.0900	85.0900	85.0900	0.000%	1	1	-59.337%

.dark-mode .qDcSWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDcSWQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P675SPY Dec 17 2027 675.00 Put (SPY271217P00675000)option OPRA

SPY20271217P675
SPY Dec 17 2027 675.00 Put (SPY271217P00675000)
option OPRA