Dark

SPY20271217P695
SPY Dec 17 2027 695.00 Put (SPY271217P00695000)
option OPRA

EOD

Jul 27, 2026

38.90+0.673%(+0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	38.9000	38.9000	38.9000	38.9000	+0.673%	1	1,889	0.000%
2026-07-24	39.5400	39.5400	38.6400	38.6400	-2.326%	3	1,889	+0.673%
2026-07-23	39.5600	39.5600	39.5600	39.5600	+8.058%	1	1,887	-1.668%
2026-07-21	37.0600	37.0600	36.4700	36.6100	-5.717%	4	1,886	+6.255%
2026-07-20	38.8300	38.8300	38.8300	38.8300	+2.373%	1	1,885	+0.180%
2026-07-17	37.9300	37.9300	37.9300	37.9300	+4.606%	1	1,885	+2.557%
2026-07-14	36.2600	36.2600	36.2600	36.2600	+1.997%	1	1,884	+7.281%
2026-07-10	35.5500	35.5500	35.5500	35.5500	-5.175%	3	1,884	+9.423%
2026-07-08	39.1900	39.1900	37.4900	37.4900	+2.180%	6	1,889	+3.761%
2026-07-06	36.4700	36.6900	36.4700	36.6900	-1.424%	2	1,884	+6.023%
2026-06-30	37.2200	37.2200	37.2200	37.2200	-6.482%	1	1,885	+4.514%
2026-06-29	39.8000	39.8000	39.8000	39.8000	-3.234%	1	1,885	-2.261%
2026-06-26	41.1300	41.1300	41.1300	41.1300	-0.628%	6	1,885	-5.422%
2026-06-25	41.3900	41.3900	41.3900	41.3900	-1.850%	13	1,879	-6.016%
2026-06-24	41.9400	42.1900	41.9400	42.1700	+2.280%	23	1,866	-7.754%
2026-06-23	41.2700	41.2700	41.2300	41.2300	+6.373%	5	1,865	-5.651%
2026-06-22	38.9200	38.9200	38.7600	38.7600	-5.648%	15	1,860	+0.361%
2026-06-17	38.7200	41.0800	38.7200	41.0800	+9.343%	91	1,803	-5.307%
2026-06-15	37.5500	37.5700	37.5500	37.5700	-12.526%	2	1,803	+3.540%
2026-06-12	42.9500	42.9500	42.9500	42.9500	-1.242%	2	1,803	-9.430%
2026-06-11	43.5600	43.5600	43.4900	43.4900	-3.420%	2	1,803	-10.554%
2026-06-10	44.9800	45.0300	44.9200	45.0300	+2.202%	6	1,803	-13.613%
2026-06-09	43.8900	44.0600	43.8900	44.0600	+6.169%	3	1,806	-11.711%
2026-06-08	40.9300	41.5000	40.9300	41.5000	-3.421%	18	1,806	-6.265%
2026-06-05	39.6900	42.9700	39.5900	42.9700	+14.100%	15	1,806	-9.472%
2026-06-01	37.6800	37.6800	37.6600	37.6600	+0.266%	3	1,804	+3.293%
2026-05-29	37.8000	37.8000	37.5600	37.5600	-2.416%	2	1,805	+3.568%
2026-05-28	38.4900	38.4900	38.4900	38.4900	-2.359%	1	1,807	+1.065%
2026-05-26	38.9300	39.4200	38.9300	39.4200	-7.681%	5	1,808	-1.319%
2026-05-15	42.7000	42.7000	42.7000	42.7000	+3.842%	1	1,811	-8.899%
2026-05-14	41.9000	41.9000	41.1200	41.1200	-8.419%	4	1,810	-5.399%
2026-05-12	44.9000	44.9000	44.9000	44.9000	+3.337%	1	1,808	-13.363%
2026-05-11	43.4500	43.4500	43.4500	43.4500	-2.840%	8	1,808	-10.472%
2026-05-07	44.7200	44.7200	44.7200	44.7200	-4.034%	17	1,808	-13.014%
2026-05-05	46.6900	46.6900	46.6000	46.6000	-3.619%	2	1,808	-16.524%
2026-05-04	48.5000	48.5000	48.3500	48.3500	-3.319%	2	1,806	-19.545%
2026-04-29	50.0100	50.0100	50.0100	50.0100	-0.398%	3	1,804	-22.216%
2026-04-28	50.6300	50.7500	50.2100	50.2100	+1.763%	4	1,804	-22.525%
2026-04-27	49.3000	49.3400	49.3000	49.3400	-1.320%	2	1,805	-21.159%
2026-04-22	50.6600	50.6600	50.0000	50.0000	-0.656%	4	1,805	-22.200%
2026-04-21	50.3300	50.3300	50.3300	50.3300	-2.082%	3	1,806	-22.710%
2026-04-20	51.0100	51.5400	50.9500	51.4000	+1.702%	13	1,806	-24.319%
2026-04-17	50.7500	50.8200	49.9500	50.5400	-7.858%	18	1,807	-23.031%
2026-04-15	54.7200	54.8500	54.3100	54.8500	-0.273%	19	1,810	-29.079%
2026-04-14	55.0000	55.0000	55.0000	55.0000	-7.251%	1	1,792	-29.273%
2026-04-13	61.5900	61.5900	59.3000	59.3000	-0.252%	5	1,791	-34.401%
2026-04-10	59.4500	59.4500	59.4500	59.4500	-1.979%	1	1,792	-34.567%
2026-04-09	60.5000	60.6500	60.5000	60.6500	-1.702%	4	1,791	-35.862%
2026-04-08	61.7000	61.7000	61.7000	61.7000	-16.577%	1	1,790	-36.953%
2026-04-01	72.1600	74.4000	72.1600	73.9600	-9.229%	5	1,789	-47.404%
2026-03-31	81.4800	81.4800	81.4800	81.4800	-8.583%	2	1,789	-52.258%
2026-03-30	89.1300	89.1300	89.1300	89.1300	+3.640%	1	1,789	-56.356%
2026-03-27	83.7200	86.0000	83.6800	86.0000	+13.039%	10	1,789	-54.767%
2026-03-24	76.0800	76.0800	76.0800	76.0800	+7.991%	3	1,798	-48.870%
2026-03-23	70.7900	70.8000	70.3100	70.4500	-9.679%	28	1,801	-44.784%
2026-03-20	78.0000	78.0000	78.0000	78.0000	+12.133%	1	1,801	-50.128%
2026-03-18	69.3200	69.5600	69.3200	69.5600	+3.574%	2	1,801	-44.077%
2026-03-17	67.1600	67.1600	67.1600	67.1600	-2.028%	2	1,799	-42.079%
2026-03-12	68.5500	68.5500	68.5500	68.5500	+0.131%	3	1,799	-43.253%
2026-03-06	68.4600	68.4600	68.4600	68.4600	+10.813%	1	1,799	-43.178%
2026-02-27	61.6100	61.7800	61.6100	61.7800	+4.499%	3	1,800	-37.035%
2026-02-26	58.8600	59.1200	58.8600	59.1200	+0.681%	2	1,802	-34.202%
2026-02-25	58.7200	58.7200	58.7200	58.7200	-5.351%	2	1,800	-33.753%
2026-02-23	62.0400	62.0400	62.0400	62.0400	+4.094%	1	1,800	-37.299%
2026-02-20	59.7700	59.7700	59.6000	59.6000	-0.700%	2	1,800	-34.732%
2026-02-18	60.0200	60.0200	60.0200	60.0200	+4.328%	3	1,801	-35.188%
2026-02-12	57.4800	57.5300	57.4800	57.5300	-0.035%	8	1,798	-32.383%
2026-02-11	58.4200	59.1400	57.5500	57.5500	+0.912%	29	1,798	-32.407%
2026-02-10	57.1300	57.1300	57.0100	57.0300	+0.140%	17	1,782	-31.790%
2026-02-09	56.5100	56.9500	56.5100	56.9500	-6.639%	7	1,771	-31.694%
2026-02-06	61.0000	61.0000	61.0000	61.0000	+2.867%	1	1,770	-36.230%
2026-02-03	57.5400	59.3000	57.5400	59.3000	+6.425%	5	1,771	-34.401%
2026-02-02	56.1900	56.2200	55.3400	55.7200	-3.599%	324	1,770	-30.187%
2026-01-30	57.8000	57.8000	57.8000	57.8000	-0.499%	2	1,560	-32.699%
2026-01-29	58.8600	58.8600	58.0900	58.0900	+3.918%	23	1,558	-33.035%
2026-01-28	55.6500	56.2400	55.6500	55.9000	+0.558%	22	1,546	-30.411%
2026-01-27	56.0200	56.0200	55.3500	55.5900	-0.714%	50	1,527	-30.023%
2026-01-26	55.8100	55.9900	55.8100	55.9900	-2.964%	18	1,509	-30.523%
2026-01-23	57.6500	57.7000	57.0500	57.7000	-5.811%	22	1,494	-32.582%
2026-01-21	61.3100	61.3100	61.2600	61.2600	+8.502%	4	1,476	-36.500%
2026-01-16	56.1100	56.4600	56.1100	56.4600	+1.110%	7	1,471	-31.102%
2026-01-15	56.1400	56.1400	55.6800	55.8400	-3.140%	329	1,471	-30.337%
2026-01-14	57.6500	57.6500	57.6500	57.6500	+1.194%	1	1,142	-32.524%
2026-01-13	56.9700	56.9700	56.9700	56.9700	+2.760%	5	1,143	-31.718%
2026-01-12	56.2900	56.2900	55.4400	55.4400	-3.077%	13	1,143	-29.834%
2026-01-09	57.2000	57.2000	57.2000	57.2000	-1.226%	1	1,130	-31.993%
2026-01-08	57.9700	57.9700	57.9100	57.9100	+1.241%	5	1,129	-32.827%
2026-01-07	57.2000	57.2000	57.2000	57.2000	-1.803%	1	1,125	-31.993%
2025-12-30	58.2200	58.2500	58.2200	58.2500	-0.034%	12	1,124	-33.219%
2025-12-29	58.2700	58.2700	58.2700	58.2700	+1.657%	15	1,136	-33.242%
2025-12-26	57.4600	57.4600	57.3200	57.3200	-12.755%	3	1,121	-32.135%
2025-12-17	65.6900	65.7000	65.6900	65.7000	+10.050%	3	1,121	-40.791%
2025-12-11	59.7000	59.7000	59.7000	59.7000	-2.099%	5	1,118	-34.841%
2025-10-30	60.8300	60.9800	60.8300	60.9800	+2.298%	2	1,113	-36.209%
2025-10-28	59.6100	59.6100	59.6100	59.6100	-7.753%	4	1,113	-34.742%
2025-10-21	64.6200	64.6200	64.6200	64.6200	-0.293%	2	1,117	-39.802%
2025-10-03	64.0700	64.8100	64.0700	64.8100	-5.124%	2	1,115	-39.978%
2025-09-25	68.0800	68.4000	68.0800	68.3100	+2.368%	4	1,115	-43.054%
2025-09-16	66.7300	66.7300	66.7300	66.7300	+1.259%	1	1,118	-41.705%
2025-09-15	65.9000	65.9000	65.9000	65.9000	-7.845%	3	1,119	-40.971%
2025-09-05	71.5100	71.5100	71.5100	71.5100	-1.529%	12	1,119	-45.602%
2025-08-29	71.9000	72.6700	71.9000	72.6200	+3.758%	817	290	-46.433%
2025-08-28	70.5000	70.5000	69.9500	69.9900	-10.304%	154	290	-44.421%
2025-08-20	77.7900	78.0300	77.7100	78.0300	+5.717%	250	288	-50.147%
2025-08-19	73.8100	73.8100	73.8100	73.8100	+1.276%	1	243	-47.297%
2025-08-18	72.8800	72.8800	72.8800	72.8800	+0.096%	1	243	-46.625%
2025-08-13	71.7500	72.8100	71.7500	72.8100	-1.248%	58	242	-46.573%
2025-08-12	74.0600	74.0600	73.6800	73.7300	-3.860%	38	226	-47.240%
2025-08-07	76.3900	76.6900	76.3900	76.6900	-2.492%	2	226	-49.276%
2025-08-06	78.6600	78.6600	78.6500	78.6500	+3.364%	6	225	-50.540%
2025-07-29	76.0800	76.0900	76.0800	76.0900	+0.132%	8	219	-48.876%
2025-07-28	75.6900	75.9900	75.6900	75.9900	-1.427%	9	219	-48.809%
2025-07-24	76.6500	77.4800	76.6500	77.0900	-9.370%	151	210	-49.539%
2025-07-09	85.0600	85.0600	85.0600	85.0600	-43.293%	59	59	-54.268%
2025-04-03	150.0000	150.0000	150.0000	150.0000	+33.002%	2	12	-74.067%
2025-01-14	112.7800	112.7800	112.7800	112.7800	-2.843%	10	12	-65.508%
2025-01-13	116.0800	116.0800	116.0800	116.0800	0.000%	2	2	-66.489%

.dark-mode .q6d97J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q6d97J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P695SPY Dec 17 2027 695.00 Put (SPY271217P00695000)option OPRA

SPY20271217P695
SPY Dec 17 2027 695.00 Put (SPY271217P00695000)
option OPRA