Dark

SPY20271217P710
SPY Dec 17 2027 710.00 Put (SPY271217P00710000)
option OPRA

EOD

Jul 27, 2026

43.25+5.953%(+2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	43.2500	43.2500	43.2500	43.2500	+5.953%	1	1,076	0.000%
2026-07-22	40.8200	40.8200	40.8200	40.8200	+0.890%	4	1,076	+5.953%
2026-07-21	40.2100	40.4600	40.2000	40.4600	-4.643%	3	1,072	+6.896%
2026-07-20	42.4300	42.4300	42.4300	42.4300	+5.155%	3	1,070	+1.933%
2026-07-15	39.9200	40.3500	39.7900	40.3500	-1.657%	9	1,070	+7.187%
2026-07-13	39.8700	41.0300	39.8700	41.0300	+4.562%	2	1,073	+5.411%
2026-07-10	39.7100	39.9800	39.2400	39.2400	-2.461%	17	1,072	+10.219%
2026-07-09	40.2300	40.2300	40.2300	40.2300	-2.896%	2	1,071	+7.507%
2026-07-08	42.4000	42.4000	41.3600	41.4300	+0.315%	45	1,071	+4.393%
2026-07-07	40.6500	41.6200	40.6500	41.3000	+1.325%	42	1,029	+4.722%
2026-07-06	40.7600	40.7600	40.7600	40.7600	-0.585%	1	987	+6.109%
2026-07-01	41.1300	41.1300	41.0000	41.0000	-0.073%	17	986	+5.488%
2026-06-30	41.1000	41.1000	40.9800	41.0300	-9.024%	6	975	+5.411%
2026-06-25	45.3500	45.3500	45.1000	45.1000	-1.914%	2	972	-4.102%
2026-06-24	45.1500	45.9800	45.1500	45.9800	+6.930%	2	974	-5.937%
2026-06-22	43.0000	43.0000	43.0000	43.0000	+1.920%	5	974	+0.581%
2026-06-18	42.4400	42.5000	42.1900	42.1900	-6.556%	360	701	+2.512%
2026-06-17	43.1400	45.1500	43.1100	45.1500	+9.375%	49	701	-4.208%
2026-06-15	41.3300	41.3600	41.2800	41.2800	-8.773%	6	701	+4.772%
2026-06-12	45.1500	45.2500	45.1500	45.2500	-3.559%	7	701	-4.420%
2026-06-11	49.4700	50.6700	46.9200	46.9200	-4.108%	29	701	-7.822%
2026-06-10	48.8700	48.9300	48.8700	48.9300	-5.046%	3	713	-11.608%
2026-06-09	51.5300	51.5300	51.5300	51.5300	+14.409%	2	716	-16.068%
2026-06-05	43.4300	45.0400	43.4300	45.0400	+8.635%	2	716	-3.974%
2026-06-04	42.4000	42.4000	41.4600	41.4600	-2.630%	11	717	+4.317%
2026-06-03	42.5800	42.5800	42.5800	42.5800	+2.528%	1	728	+1.574%
2026-06-01	41.5300	41.5300	40.9300	41.5300	+0.460%	12	728	+4.142%
2026-05-29	41.5800	41.5800	41.3400	41.3400	-1.945%	381	719	+4.620%
2026-05-28	42.3500	42.3500	42.1400	42.1600	-2.588%	20	338	+2.585%
2026-05-27	43.2600	43.2800	43.2600	43.2800	+0.651%	4	337	-0.069%
2026-05-26	43.0000	43.0000	43.0000	43.0000	-2.516%	1	336	+0.581%
2026-05-22	43.9200	44.1100	43.9200	44.1100	-4.317%	3	335	-1.950%
2026-05-21	46.1000	46.1000	46.1000	46.1000	-1.264%	1	333	-6.182%
2026-05-15	46.6900	46.6900	46.6900	46.6900	+3.296%	1	333	-7.368%
2026-05-14	45.5400	45.5400	45.2000	45.2000	-5.558%	2	332	-4.314%
2026-05-12	48.2200	48.2200	47.8600	47.8600	+1.077%	8	333	-9.632%
2026-05-11	47.2600	47.3500	47.2600	47.3500	-0.358%	2	333	-8.659%
2026-05-08	47.5200	47.5200	47.5200	47.5200	-2.623%	1	328	-8.986%
2026-05-07	48.1800	48.8000	48.1800	48.8000	+0.308%	5	331	-11.373%
2026-05-06	49.1500	49.1500	48.6500	48.6500	-3.702%	45	330	-11.100%
2026-05-05	51.0700	51.0700	50.5200	50.5200	-4.679%	12	361	-14.390%
2026-05-04	53.0400	53.0400	53.0000	53.0000	+3.922%	2	368	-18.396%
2026-05-01	50.5800	51.0000	50.5800	51.0000	-3.665%	5	367	-15.196%
2026-04-30	54.7800	54.7800	52.9400	52.9400	-3.023%	6	367	-18.304%
2026-04-29	54.9700	54.9700	54.5900	54.5900	-0.691%	5	364	-20.773%
2026-04-28	54.9700	54.9700	54.9700	54.9700	+0.402%	23	364	-21.321%
2026-04-27	54.5400	54.7500	54.5400	54.7500	+0.736%	2	387	-21.005%
2026-04-24	54.6400	54.6400	54.3500	54.3500	-3.395%	2	387	-20.423%
2026-04-23	55.1500	58.1900	55.1300	56.2600	+2.050%	8	385	-23.125%
2026-04-22	55.2100	55.2100	55.1300	55.1300	-5.193%	8	388	-21.549%
2026-04-21	55.6000	58.1500	55.6000	58.1500	+2.993%	26	379	-25.623%
2026-04-20	56.0200	56.5300	55.6300	56.4600	+1.932%	34	379	-23.397%
2026-04-17	55.9900	55.9900	55.1500	55.3900	-8.021%	31	364	-21.917%
2026-04-15	59.8000	60.2200	59.5800	60.2200	-7.850%	5	342	-28.180%
2026-04-13	65.1400	65.3500	65.1400	65.3500	-2.244%	2	338	-33.818%
2026-04-10	66.7800	66.8500	66.7800	66.8500	-14.819%	12	337	-35.303%
2026-04-06	78.4800	78.4800	78.4800	78.4800	-3.338%	1	337	-44.890%
2026-04-01	81.1900	81.1900	81.1900	81.1900	+1.908%	1	337	-46.730%
2026-03-23	79.6700	79.6700	79.6700	79.6700	+8.012%	4	337	-45.714%
2026-03-17	73.7600	73.7600	73.7600	73.7600	-6.194%	2	341	-41.364%
2026-03-13	78.6300	78.6300	78.6300	78.6300	+4.353%	6	341	-44.996%
2026-03-12	75.3500	75.3500	75.3500	75.3500	+5.444%	3	341	-42.601%
2026-03-10	68.9000	71.4600	68.9000	71.4600	-2.537%	19	341	-39.477%
2026-03-06	73.6800	73.6800	73.3200	73.3200	+11.074%	4	336	-41.012%
2026-02-20	66.0100	66.0100	66.0100	66.0100	-0.856%	85	336	-34.480%
2026-02-18	66.5800	66.5800	66.5800	66.5800	-3.772%	6	421	-35.041%
2026-02-13	69.1900	69.1900	69.1900	69.1900	+9.704%	2	421	-37.491%
2026-02-12	63.0200	63.0700	62.9900	63.0700	+1.529%	8	421	-31.425%
2026-02-09	62.0300	62.1200	62.0200	62.1200	-4.313%	3	421	-30.377%
2026-02-06	66.6300	66.6300	64.9200	64.9200	+5.475%	22	420	-33.380%
2026-02-02	61.5500	61.5500	61.5500	61.5500	-2.549%	1	398	-29.732%
2026-01-29	63.1600	63.1600	63.1600	63.1600	+4.070%	7	398	-31.523%
2026-01-28	60.6900	60.6900	60.6900	60.6900	-3.605%	1	391	-28.736%
2026-01-23	62.9600	62.9600	62.9600	62.9600	0.000%	1	391	-31.306%
2026-01-22	62.8400	62.9600	62.8400	62.9600	-3.004%	4	391	-31.306%
2026-01-21	65.2600	65.3200	63.6100	64.9100	-5.255%	10	391	-33.369%
2026-01-20	68.7100	68.7100	68.5100	68.5100	+10.786%	18	386	-36.871%
2026-01-16	61.8600	61.8600	61.8300	61.8400	-2.935%	4	370	-30.061%
2026-01-08	63.7100	63.7100	63.7100	63.7100	-0.031%	2	370	-32.114%
2026-01-05	63.7300	63.7300	63.7300	63.7300	+1.255%	3	370	-32.136%
2025-12-26	62.9400	62.9400	62.9400	62.9400	-2.705%	1	370	-31.284%
2025-12-22	64.5500	64.6900	64.5500	64.6900	-3.159%	5	370	-33.143%
2025-12-19	66.8000	66.8000	66.8000	66.8000	-6.860%	12	369	-35.254%
2025-12-17	72.0000	72.0100	71.7200	71.7200	+3.507%	4	370	-39.696%
2025-12-16	69.2900	69.2900	69.2900	69.2900	+3.218%	4	366	-37.581%
2025-12-12	67.1300	67.1300	67.1300	67.1300	-0.798%	2	366	-35.573%
2025-12-09	67.6700	67.6700	67.6700	67.6700	-0.485%	1	364	-36.087%
2025-12-04	67.9400	68.0000	67.9400	68.0000	-6.504%	2	364	-36.397%
2025-11-25	72.8500	72.8500	72.7300	72.7300	-11.949%	3	365	-40.533%
2025-11-20	82.6000	82.6000	82.6000	82.6000	+5.654%	1	365	-47.639%
2025-11-18	78.1300	78.1800	78.1300	78.1800	+0.476%	7	365	-44.679%
2025-11-17	77.8500	77.8500	77.8100	77.8100	+7.324%	13	372	-44.416%
2025-11-13	72.5000	72.5000	72.5000	72.5000	+4.890%	1	372	-40.345%
2025-11-05	69.1200	69.1200	69.1200	69.1200	+3.226%	6	372	-37.428%
2025-10-30	66.7700	66.9600	66.7700	66.9600	+1.608%	6	372	-35.409%
2025-10-29	65.9000	65.9000	65.9000	65.9000	+0.015%	6	374	-34.370%
2025-10-27	65.7500	65.8900	65.7500	65.8900	-3.117%	10	374	-34.360%
2025-10-24	68.0000	68.0100	68.0000	68.0100	-5.173%	4	374	-36.406%
2025-10-20	71.7200	71.7200	71.7200	71.7200	-7.374%	1	372	-39.696%
2025-10-17	77.6000	77.6300	77.3500	77.4300	-2.444%	16	371	-44.143%
2025-10-16	79.3700	79.3700	79.3700	79.3700	+4.434%	4	371	-45.508%
2025-10-10	76.0000	76.0000	76.0000	76.0000	+7.451%	2	371	-43.092%
2025-10-09	69.6000	70.7300	69.6000	70.7300	+0.928%	11	373	-38.852%
2025-10-08	69.9400	70.1400	69.9400	70.0800	-2.232%	10	372	-38.285%
2025-10-07	71.6800	71.6800	71.6800	71.6800	+2.254%	4	370	-39.662%
2025-10-06	70.6500	70.6500	69.8400	70.1000	+0.157%	20	370	-38.302%
2025-10-03	70.9400	70.9400	69.7000	69.9900	-1.032%	14	369	-38.205%
2025-10-02	70.3800	70.7200	70.3800	70.7200	+0.057%	14	369	-38.843%
2025-10-01	71.7500	71.7800	70.6800	70.6800	-3.112%	12	373	-38.809%
2025-09-30	73.1400	73.1400	72.9500	72.9500	+2.386%	8	373	-40.713%
2025-09-29	71.2500	71.2500	71.2500	71.2500	-2.035%	1	371	-39.298%
2025-09-26	72.7300	72.7300	72.7300	72.7300	-1.503%	5	370	-40.533%
2025-09-24	73.8400	73.8400	73.8400	73.8400	+1.568%	2	370	-41.427%
2025-09-23	72.7000	72.7000	72.7000	72.7000	+3.267%	1	370	-40.509%
2025-09-22	70.2600	70.4000	70.2600	70.4000	-3.943%	86	370	-38.565%
2025-09-16	73.2900	73.2900	73.2900	73.2900	-0.502%	10	284	-40.988%
2025-09-12	73.9900	74.0000	73.6600	73.6600	-6.736%	260	294	-41.284%
2025-09-09	78.9800	78.9800	78.9800	78.9800	+0.856%	1	71	-45.239%
2025-09-08	78.3100	78.3100	78.3100	78.3100	-3.666%	1	71	-44.771%
2025-09-03	81.2900	81.2900	81.2900	81.2900	-4.252%	1	70	-46.795%
2025-09-02	84.9000	84.9000	84.9000	84.9000	+5.821%	1	70	-49.058%
2025-08-29	80.2500	80.2500	80.2300	80.2300	+3.656%	3	71	-46.092%
2025-08-28	77.4000	77.4000	77.4000	77.4000	-3.020%	6	71	-44.121%
2025-08-26	80.1800	80.1800	79.8100	79.8100	+1.372%	16	65	-45.809%
2025-08-22	79.3600	79.3600	78.7300	78.7300	-2.429%	16	55	-45.065%
2025-08-19	80.6900	80.6900	80.6900	80.6900	0.000%	1	47	-46.400%
2025-08-15	80.6900	80.6900	80.6900	80.6900	+0.062%	1	46	-46.400%
2025-08-13	79.8800	80.6400	79.8800	80.6400	-23.636%	45	45	-46.367%
2025-06-25	105.6000	105.6000	105.6000	105.6000	-6.217%	1	20	-59.044%
2025-06-23	112.6000	112.6000	112.6000	112.6000	-4.089%	4	19	-61.590%
2025-06-20	114.8000	117.4000	114.8000	117.4000	+2.087%	6	19	-63.160%
2025-06-18	113.7000	115.0000	112.7000	115.0000	+0.701%	5	18	-62.391%
2025-06-17	112.8000	114.2000	112.8000	114.2000	-1.126%	2	18	-62.128%
2025-06-13	112.5800	115.5000	112.1900	115.5000	+5.624%	28	18	-62.554%
2025-06-12	110.8100	111.8000	109.3500	109.3500	+0.821%	94	18	-60.448%
2025-06-11	108.4600	108.4600	108.4600	108.4600	-2.552%	10	102	-60.124%
2025-06-10	111.7000	112.5000	111.3000	111.3000	-1.739%	7	112	-61.141%
2025-06-09	113.5300	113.5300	112.2700	113.2700	+0.345%	97	113	-61.817%
2025-06-06	115.6900	115.6900	112.5100	112.8800	-6.324%	10	19	-61.685%
2025-06-05	120.5000	120.5000	120.5000	120.5000	-1.993%	1	17	-64.108%
2025-06-02	122.5000	122.9500	122.5000	122.9500	-1.695%	3	17	-64.823%
2025-05-30	125.0700	125.0700	125.0700	125.0700	+2.265%	2	16	-65.419%
2025-05-29	119.8700	122.3000	119.8700	122.3000	-0.569%	18	17	-64.636%
2025-05-28	121.0000	123.0000	121.0000	123.0000	-6.321%	2	3	-64.837%
2025-05-23	133.1500	133.1500	129.5800	131.3000	+3.794%	10	4	-67.060%
2025-05-21	124.4000	126.5000	124.0000	126.5000	+4.762%	3	4	-65.810%
2025-05-20	118.6000	120.7500	118.6000	120.7500	+2.331%	3	6	-64.182%
2025-05-19	118.0000	118.0000	118.0000	118.0000	-5.976%	1	5	-63.347%
2025-05-15	125.5000	125.5000	125.5000	125.5000	+2.282%	1	4	-65.538%
2025-05-14	122.7000	122.7000	122.7000	122.7000	-4.141%	1	3	-64.751%
2025-05-13	128.0000	128.0000	128.0000	128.0000	0.000%	1	2	-66.211%
2025-05-12	128.0000	128.0000	128.0000	128.0000	-11.327%	1	1	-66.211%
2025-05-02	143.9600	144.3500	143.9600	144.3500	-0.702%	4	2	-70.038%
2025-03-10	145.3700	145.3700	145.3700	145.3700	+13.695%	1	20	-70.248%
2025-03-03	120.8400	127.8600	120.8400	127.8600	+9.030%	2	20	-66.174%
2025-02-28	122.0100	122.0100	117.2700	117.2700	-3.877%	78	21	-63.119%
2025-02-27	115.7600	122.3800	115.6700	122.0000	+3.945%	4	21	-64.549%
2025-02-26	117.3700	117.3700	117.3700	117.3700	+1.619%	1	23	-63.151%
2025-02-25	113.7600	119.5200	113.7600	115.5000	+5.576%	25	6	-62.554%
2025-02-24	109.4000	109.4000	109.4000	109.4000	-1.264%	1	6	-60.466%
2025-02-21	110.8000	110.8000	110.8000	110.8000	+7.573%	2	6	-60.966%
2025-02-20	103.3000	103.3000	103.0000	103.0000	+0.097%	2	7	-58.010%
2025-02-14	102.9000	102.9000	102.9000	102.9000	-6.624%	2	6	-57.969%
2025-02-07	110.2000	110.2000	110.2000	110.2000	+3.992%	2	6	-60.753%
2025-02-06	105.9700	105.9700	105.9700	105.9700	-3.224%	1	7	-59.187%
2025-02-04	109.5000	109.5000	109.5000	109.5000	-4.367%	1	6	-60.502%
2025-02-03	117.0000	117.0000	114.5000	114.5000	+10.415%	3	5	-62.227%
2025-01-31	103.7000	103.7000	103.7000	103.7000	-4.521%	2	4	-58.293%
2025-01-29	108.6100	108.6100	108.6100	108.6100	-0.092%	1	3	-60.179%
2025-01-28	108.7100	108.7100	108.7100	108.7100	-3.369%	1	2	-60.215%
2025-01-27	112.5000	112.5000	112.5000	112.5000	+6.383%	1	1	-61.556%
2025-01-23	105.7500	105.7500	105.7500	105.7500	+1.138%	1	2	-59.102%
2025-01-22	104.5600	104.5600	104.5600	104.5600	0.000%	1	1	-58.636%

.dark-mode .LsFfzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsFfzr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P710SPY Dec 17 2027 710.00 Put (SPY271217P00710000)option OPRA

SPY20271217P710
SPY Dec 17 2027 710.00 Put (SPY271217P00710000)
option OPRA