Dark

SPY20271217P735
SPY Dec 17 2027 735.00 Put (SPY271217P00735000)
option OPRA

EOD

Jul 27, 2026

51.40+0.824%(+0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	50.7300	51.4000	50.7300	51.4000	+0.824%	5	520	0.000%
2026-07-24	50.9400	50.9800	50.9400	50.9800	-1.924%	2	517	+0.824%
2026-07-23	52.4300	52.4300	51.6100	51.9800	+9.202%	13	515	-1.116%
2026-07-21	47.6000	47.6000	47.6000	47.6000	-3.370%	80	505	+7.983%
2026-07-17	51.2400	51.2400	49.2100	49.2600	+4.056%	3	425	+4.344%
2026-07-16	47.3400	47.3400	47.3400	47.3400	-0.400%	1	425	+8.576%
2026-07-15	47.5300	47.5300	47.5300	47.5300	+0.401%	4	424	+8.142%
2026-07-14	47.3400	47.3400	47.3400	47.3400	+2.801%	1	424	+8.576%
2026-07-10	46.0500	46.0500	46.0500	46.0500	-3.862%	10	425	+11.618%
2026-07-07	47.9000	47.9000	47.9000	47.9000	+1.204%	3	425	+7.307%
2026-07-06	47.3300	47.3300	47.3300	47.3300	-5.378%	4	424	+8.599%
2026-07-02	49.6500	50.1200	49.6500	50.0200	+0.381%	16	425	+2.759%
2026-06-30	49.7800	49.8300	49.7800	49.8300	-1.483%	7	428	+3.151%
2026-06-29	51.7800	52.3400	50.4800	50.5800	-5.334%	42	421	+1.621%
2026-06-26	53.2500	53.4300	53.2500	53.4300	-0.558%	8	423	-3.799%
2026-06-25	53.7300	53.7300	53.7300	53.7300	+4.067%	2	425	-4.336%
2026-06-24	51.6300	51.6300	51.6300	51.6300	-3.333%	1	423	-0.445%
2026-06-23	53.0100	54.1000	53.0100	53.4100	+7.921%	55	422	-3.763%
2026-06-16	49.1000	49.4900	49.1000	49.4900	+1.310%	3	370	+3.859%
2026-06-15	49.1600	49.1800	48.8500	48.8500	-8.142%	12	196	+5.220%
2026-06-12	53.1600	53.1800	53.1600	53.1800	-2.297%	226	196	-3.347%
2026-06-11	55.4400	55.4400	54.4300	54.4300	-5.536%	18	196	-5.567%
2026-06-10	57.6200	57.6200	57.6200	57.6200	+2.966%	2	178	-10.795%
2026-06-09	55.9600	55.9600	55.9600	55.9600	-0.498%	1	181	-8.149%
2026-06-05	56.2400	56.2400	56.2400	56.2400	+13.182%	1	180	-8.606%
2026-06-03	49.6900	49.6900	49.6900	49.6900	+2.771%	1	181	+3.441%
2026-05-29	48.4800	48.4800	48.3500	48.3500	-2.145%	4	181	+6.308%
2026-05-28	49.3700	49.4200	49.3700	49.4100	-1.945%	3	184	+4.028%
2026-05-27	50.4200	50.4500	50.3900	50.3900	-0.885%	13	184	+2.004%
2026-05-26	50.7800	50.8400	50.7800	50.8400	-0.993%	5	190	+1.101%
2026-05-22	51.2800	51.5100	51.2800	51.3500	-5.901%	11	187	+0.097%
2026-05-20	54.5700	54.5700	54.5700	54.5700	-0.311%	1	192	-5.809%
2026-05-19	55.4500	56.2800	54.7400	54.7400	-1.529%	6	192	-6.102%
2026-05-18	54.7300	55.5900	54.4900	55.5900	-0.018%	16	192	-7.537%
2026-05-15	55.6000	55.6000	55.6000	55.6000	+5.363%	1	192	-7.554%
2026-05-14	53.8300	53.8300	52.7700	52.7700	-3.085%	8	188	-2.596%
2026-05-13	55.3000	55.3000	54.3000	54.4500	-4.724%	57	184	-5.601%
2026-05-12	56.1100	57.8000	56.1100	57.1500	+2.291%	12	184	-10.061%
2026-05-11	55.2500	55.8700	55.2500	55.8700	+0.215%	4	184	-8.001%
2026-05-08	55.7500	55.7500	55.7500	55.7500	-2.021%	2	134	-7.803%
2026-05-07	56.2200	56.9000	56.2200	56.9000	+0.887%	5	134	-9.666%
2026-05-06	56.6700	56.7500	56.4000	56.4000	-13.311%	14	137	-8.865%
2026-04-28	65.0600	65.0600	65.0600	65.0600	+1.783%	1	128	-20.996%
2026-04-27	63.9200	63.9200	63.9200	63.9200	-3.430%	1	129	-19.587%
2026-04-21	66.6900	66.6900	66.1900	66.1900	+2.082%	11	128	-22.345%
2026-04-17	64.9500	64.9500	64.8400	64.8400	-6.959%	2	128	-20.728%
2026-04-15	69.6900	69.6900	69.6900	69.6900	-8.567%	1	126	-26.245%
2026-04-13	76.2200	76.2200	76.2200	76.2200	-23.581%	5	125	-32.564%
2026-03-31	100.3300	100.3300	99.5900	99.7400	-1.831%	45	125	-48.466%
2026-03-26	101.6000	101.6000	101.6000	101.6000	+3.610%	1	119	-49.409%
2026-03-20	98.0600	98.0600	98.0600	98.0600	+12.868%	3	119	-47.583%
2026-03-16	86.8800	86.8800	86.8800	86.8800	-6.440%	7	116	-40.838%
2026-03-13	92.8600	92.8600	92.8600	92.8600	+6.247%	1	116	-44.648%
2026-03-12	87.4000	87.4000	87.4000	87.4000	+5.619%	1	117	-41.190%
2026-03-09	87.6600	87.6600	82.7500	82.7500	+1.609%	3	116	-37.885%
2026-03-03	81.4400	81.4400	81.4400	81.4400	+2.569%	1	117	-36.886%
2026-02-19	79.4000	79.4000	79.4000	79.4000	+10.755%	1	116	-35.264%
2026-02-03	71.6900	71.6900	71.6900	71.6900	-2.780%	1	115	-28.302%
2026-01-30	75.4000	75.4000	73.7400	73.7400	-0.311%	31	114	-30.296%
2026-01-29	73.9700	73.9700	73.9700	73.9700	-6.034%	2	104	-30.512%
2026-01-21	78.7700	78.7900	78.7200	78.7200	-0.266%	4	104	-34.705%
2026-01-20	77.6200	78.9400	77.6200	78.9300	+9.019%	3	104	-34.879%
2026-01-15	71.0700	72.4000	71.0700	72.4000	+0.055%	86	104	-29.006%
2026-01-13	72.3600	72.3600	72.3600	72.3600	+0.696%	3	64	-28.966%
2026-01-12	71.8600	71.8600	71.8600	71.8600	-0.097%	2	66	-28.472%
2026-01-09	71.9300	71.9300	71.9300	71.9300	-1.290%	2	64	-28.542%
2026-01-07	73.5100	73.5100	72.7000	72.8700	-6.911%	4	64	-29.463%
2026-01-02	76.7000	78.2800	76.7000	78.2800	+1.914%	3	63	-34.338%
2025-12-31	76.8100	76.8100	76.8100	76.8100	+4.135%	1	60	-33.082%
2025-12-23	74.1100	74.1100	73.7600	73.7600	-1.993%	6	60	-30.315%
2025-12-22	75.2700	75.3600	75.2600	75.2600	-10.755%	6	60	-31.703%
2025-12-17	82.3700	84.3300	82.3700	84.3300	+5.889%	5	60	-39.049%
2025-12-15	79.6400	79.6400	79.6400	79.6400	-0.263%	2	56	-35.460%
2025-12-12	79.8500	79.8500	79.8500	79.8500	+1.862%	1	56	-35.629%
2025-12-08	78.3900	78.3900	78.3900	78.3900	+0.862%	1	56	-34.430%
2025-12-05	77.7200	77.7200	77.7200	77.7200	-10.872%	1	56	-33.865%
2025-11-24	87.2400	87.2400	87.1700	87.2000	-6.977%	4	56	-41.055%
2025-11-21	93.3600	93.7400	93.3600	93.7400	+16.563%	16	60	-45.167%
2025-11-10	81.2900	81.2900	80.4200	80.4200	-6.651%	2	76	-36.086%
2025-11-06	86.1500	86.1500	86.1500	86.1500	+9.369%	1	78	-40.337%
2025-10-31	79.4700	79.4700	78.7700	78.7700	+2.538%	6	77	-34.747%
2025-10-27	76.8200	76.8200	76.8200	76.8200	-3.903%	20	71	-33.090%
2025-10-24	79.9400	79.9400	79.9400	79.9400	-3.907%	1	71	-35.702%
2025-10-23	83.1900	83.1900	83.1900	83.1900	-0.347%	1	71	-38.214%
2025-10-20	84.5000	84.5000	83.3000	83.4800	-4.790%	11	71	-38.428%
2025-10-17	90.2900	90.7900	87.6800	87.6800	-1.038%	19	60	-41.378%
2025-10-13	88.6000	88.6000	88.6000	88.6000	+5.968%	1	45	-41.986%
2025-10-07	83.6100	83.6100	83.6100	83.6100	+2.300%	16	28	-38.524%
2025-10-06	81.7300	81.7300	81.7300	81.7300	-1.731%	5	28	-37.110%
2025-10-03	82.1500	83.1700	82.1500	83.1700	-0.811%	4	28	-38.199%
2025-09-29	83.8500	83.8500	83.8500	83.8500	-4.846%	13	24	-38.700%
2025-09-25	88.1200	88.1200	88.1200	88.1200	+3.270%	4	24	-41.670%
2025-09-23	84.2200	85.3300	84.2200	85.3300	+2.770%	14	20	-39.763%
2025-09-22	84.9300	84.9300	83.0300	83.0300	-4.111%	3	6	-38.095%
2025-09-15	85.6900	86.5900	85.6900	86.5900	-15.686%	7	7	-40.640%
2025-08-20	102.7000	102.7000	102.7000	102.7000	-6.721%	1	5	-49.951%
2025-08-04	110.1000	110.1000	110.1000	110.1000	+8.100%	1	4	-53.315%
2025-07-25	101.8500	101.8500	101.8500	101.8500	-0.147%	2	3	-49.534%
2025-07-24	102.0000	102.0000	102.0000	102.0000	-8.929%	2	3	-49.608%
2025-07-11	112.0000	112.0000	112.0000	112.0000	-22.373%	1	1	-54.107%
2025-05-29	145.4900	146.1100	142.6400	144.2800	-28.624%	21	0	-64.375%
2025-04-16	202.1400	202.1400	202.1400	202.1400	0.000%	2	0	-74.572%

.dark-mode .p6V8PH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p6V8PH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P735SPY Dec 17 2027 735.00 Put (SPY271217P00735000)option OPRA

SPY20271217P735
SPY Dec 17 2027 735.00 Put (SPY271217P00735000)
option OPRA