Dark

SPY20271217P715
SPY Dec 17 2027 715.00 Put (SPY271217P00715000)
option OPRA

EOD

Jul 27, 2026

44.70-2.295%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	44.7000	44.7000	44.7000	44.7000	-2.295%	1	671	0.000%
2026-07-23	45.7500	45.7500	45.7500	45.7500	+10.347%	4	671	-2.295%
2026-07-14	41.3700	41.4600	41.3400	41.4600	+2.624%	45	667	+7.815%
2026-07-10	41.2800	41.3400	40.3200	40.4000	-2.297%	56	636	+10.644%
2026-07-09	42.2800	42.2800	41.2700	41.3500	-3.025%	17	626	+8.102%
2026-07-08	42.6400	42.6400	42.6400	42.6400	+3.370%	6	615	+4.831%
2026-07-06	41.2400	41.2500	41.2400	41.2500	-3.396%	11	615	+8.364%
2026-06-30	42.7000	42.7000	42.7000	42.7000	-8.761%	3	604	+4.684%
2026-06-26	46.8000	46.8000	46.8000	46.8000	+1.783%	4	601	-4.487%
2026-06-25	45.9800	45.9800	45.9800	45.9800	+0.327%	5	602	-2.784%
2026-06-24	45.8300	45.8300	45.8300	45.8300	-3.617%	1	602	-2.466%
2026-06-23	47.5500	47.5500	47.5500	47.5500	+9.310%	5	602	-5.994%
2026-06-18	43.4600	43.5000	43.4600	43.5000	+0.369%	2	596	+2.759%
2026-06-16	43.3400	43.3400	43.3400	43.3400	+1.120%	1	596	+3.138%
2026-06-15	42.8900	42.8900	42.8600	42.8600	-8.144%	375	221	+4.293%
2026-06-12	46.6600	46.6600	46.6600	46.6600	-5.336%	7	221	-4.201%
2026-06-11	49.2900	49.2900	49.2900	49.2900	-5.102%	4	221	-9.312%
2026-06-10	51.8700	51.9400	51.8700	51.9400	-2.203%	2	217	-13.939%
2026-06-09	53.1100	53.1100	53.1100	53.1100	+22.232%	1	218	-15.835%
2026-05-28	43.4200	43.4500	43.4200	43.4500	-2.140%	67	218	+2.877%
2026-05-26	44.4000	44.4000	44.4000	44.4000	-9.277%	1	152	+0.676%
2026-05-19	48.9400	48.9400	48.9400	48.9400	+2.385%	5	153	-8.664%
2026-05-18	47.8000	47.8000	47.8000	47.8000	-1.989%	1	153	-6.485%
2026-05-13	49.6500	49.6500	48.7700	48.7700	-1.594%	18	153	-8.345%
2026-05-12	49.5600	49.5600	49.5600	49.5600	-1.373%	1	134	-9.806%
2026-05-07	49.9500	50.2500	49.6700	50.2500	+0.359%	3	134	-11.045%
2026-05-06	51.1400	51.1400	50.0700	50.0700	-5.027%	47	136	-10.725%
2026-05-05	52.7200	52.7200	52.7200	52.7200	-3.620%	4	164	-15.212%
2026-05-04	54.7000	54.7000	54.7000	54.7000	+4.171%	1	160	-18.282%
2026-05-01	52.5500	52.5500	52.5100	52.5100	-2.252%	5	155	-14.873%
2026-04-30	55.3200	55.3200	53.7200	53.7200	-6.411%	8	155	-16.791%
2026-04-28	57.4000	57.4000	57.4000	57.4000	+3.554%	1	148	-22.125%
2026-04-27	56.3900	56.3900	55.4300	55.4300	-1.141%	4	148	-19.358%
2026-04-24	56.0700	56.0700	56.0700	56.0700	-3.461%	7	146	-20.278%
2026-04-23	57.4000	60.0700	57.4000	58.0800	+2.524%	34	152	-23.037%
2026-04-22	57.1500	57.1500	56.6500	56.6500	-0.927%	2	124	-21.094%
2026-04-17	57.3100	57.3100	57.1800	57.1800	-5.347%	3	124	-21.826%
2026-04-15	61.6000	61.6100	60.4100	60.4100	-11.188%	9	122	-26.006%
2026-04-10	68.0200	68.0200	68.0200	68.0200	-0.352%	1	121	-34.284%
2026-04-09	68.1800	68.2700	68.1800	68.2600	-20.950%	4	122	-34.515%
2026-03-31	86.3500	86.3500	86.3500	86.3500	-2.737%	1	123	-48.234%
2026-03-26	88.6700	88.8800	88.6700	88.7800	+17.434%	9	123	-49.651%
2026-03-06	75.6000	75.6000	75.6000	75.6000	+7.386%	1	122	-40.873%
2026-02-23	70.4000	70.4000	70.4000	70.4000	+0.773%	1	123	-36.506%
2026-02-19	69.8500	69.8600	69.8500	69.8600	+4.036%	3	124	-36.015%
2026-02-18	67.2100	67.2100	67.1500	67.1500	+3.355%	2	124	-33.433%
2026-02-12	64.9400	64.9700	64.9400	64.9700	-2.521%	8	123	-31.199%
2026-02-06	66.6500	66.6500	66.6500	66.6500	-4.989%	1	120	-32.933%
2026-02-05	70.1500	70.1500	70.1500	70.1500	+9.234%	50	119	-36.279%
2026-01-22	64.7100	64.7100	64.2200	64.2200	-8.047%	10	87	-30.396%
2026-01-21	67.3300	69.9900	67.3000	69.8400	+5.594%	39	82	-35.997%
2026-01-14	66.6400	66.6400	66.1400	66.1400	+3.538%	8	101	-32.416%
2026-01-13	63.8800	63.8800	63.8800	63.8800	+1.526%	3	104	-30.025%
2026-01-12	62.9200	62.9200	62.9200	62.9200	-4.071%	1	107	-28.957%
2026-01-08	65.5900	65.5900	65.5900	65.5900	+1.344%	1	106	-31.849%
2026-01-07	64.7200	64.7200	64.7200	64.7200	+0.232%	20	107	-30.933%
2025-12-26	64.6900	64.6900	64.5700	64.5700	-0.860%	2	109	-30.773%
2025-12-23	65.1300	65.1300	65.1300	65.1300	-2.820%	1	107	-31.368%
2025-12-22	67.0200	67.0200	67.0200	67.0200	-9.371%	1	107	-33.303%
2025-12-17	73.9500	73.9500	73.9500	73.9500	+6.037%	1	107	-39.554%
2025-12-09	69.0300	69.7400	68.9800	69.7400	-1.204%	3	108	-35.905%
2025-12-02	70.5900	70.5900	70.5900	70.5900	-18.853%	20	108	-36.677%
2025-11-20	86.0500	86.9900	86.0500	86.9900	+7.982%	17	89	-48.615%
2025-11-18	80.5600	80.5600	80.5600	80.5600	+14.059%	5	72	-44.513%
2025-11-10	70.6300	70.6300	70.6300	70.6300	-3.957%	8	67	-36.712%
2025-10-20	73.6200	73.6200	73.5100	73.5400	-5.548%	24	59	-39.217%
2025-10-17	80.4300	80.4300	77.6900	77.8600	+6.731%	36	35	-42.589%
2025-10-09	72.9500	72.9500	72.9500	72.9500	+0.829%	1	26	-38.725%
2025-10-08	72.3900	72.3900	72.3500	72.3500	-5.127%	2	26	-38.217%
2025-09-24	76.2600	76.2600	76.2600	76.2600	+2.957%	3	26	-41.385%
2025-09-23	74.0700	74.0700	74.0700	74.0700	-0.564%	8	26	-39.652%
2025-09-22	74.4900	74.4900	74.4900	74.4900	-2.077%	1	23	-39.992%
2025-09-16	76.0700	76.0700	76.0700	76.0700	-0.601%	2	23	-41.238%
2025-09-12	76.5300	76.5300	76.5300	76.5300	-0.026%	10	23	-41.592%
2025-09-11	76.5500	76.5500	76.5500	76.5500	-3.358%	10	33	-41.607%
2025-09-05	79.2100	79.2100	79.2100	79.2100	-3.790%	4	23	-43.568%
2025-08-27	82.3300	82.3300	82.3300	82.3300	-0.267%	2	27	-45.706%
2025-08-25	82.5500	82.5500	82.5500	82.5500	-0.061%	2	25	-45.851%
2025-08-22	82.6000	82.6000	82.6000	82.6000	-5.708%	2	23	-45.884%
2025-08-08	88.1200	88.1200	87.6000	87.6000	-2.926%	2	21	-48.973%
2025-07-30	90.2400	90.2400	90.2400	90.2400	+3.226%	3	21	-50.465%
2025-07-29	87.4900	87.4900	87.4200	87.4200	-9.409%	8	24	-48.868%
2025-07-11	97.2200	97.2200	96.5000	96.5000	-2.525%	9	20	-53.679%
2025-07-07	99.0000	99.0000	99.0000	99.0000	-14.802%	1	13	-54.848%
2025-06-09	116.2000	116.2000	116.2000	116.2000	-5.096%	1	13	-61.532%
2025-06-03	122.4400	122.4400	122.4400	122.4400	-5.510%	27	13	-63.492%
2025-05-27	129.5800	129.5800	129.5800	129.5800	-3.722%	23	28	-65.504%
2025-05-23	134.5900	134.5900	134.5900	134.5900	+1.470%	100	1	-66.788%
2025-05-21	132.6400	132.6400	132.6400	132.6400	-11.147%	1	1	-66.300%
2025-05-02	148.8100	149.2800	148.8100	149.2800	+24.110%	4	1	-70.056%
2025-02-27	120.2800	120.2800	120.2800	120.2800	-3.102%	1	1	-62.837%
2025-02-25	124.1300	124.1300	124.1300	124.1300	+7.249%	20	1	-63.989%
2025-02-21	115.7400	115.7400	115.7400	115.7400	+4.298%	2	1	-61.379%
2025-02-11	110.9700	110.9700	110.9700	110.9700	+0.099%	1	1	-59.719%
2025-01-31	108.0000	110.8600	108.0000	110.8600	-5.248%	4	3	-59.679%
2025-01-27	117.5000	118.0000	117.0000	117.0000	+9.346%	3	3	-61.795%
2025-01-24	106.3100	107.0000	106.3100	107.0000	0.000%	6	3	-58.224%

.dark-mode .h0JGxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0JGxY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P715SPY Dec 17 2027 715.00 Put (SPY271217P00715000)option OPRA

SPY20271217P715
SPY Dec 17 2027 715.00 Put (SPY271217P00715000)
option OPRA