Dark

SPY20271217P745
SPY Dec 17 2027 745.00 Put (SPY271217P00745000)
option OPRA

EOD

Jul 27, 2026

53.83-1.985%(-1.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	51.9800	53.8300	51.9800	53.8300	-1.985%	21	637	0.000%
2026-07-24	53.4800	54.9200	53.4800	54.9200	+0.512%	2	617	-1.985%
2026-07-23	54.2800	54.6400	54.2800	54.6400	+6.698%	4	617	-1.482%
2026-07-22	50.4100	51.2100	50.4100	51.2100	-1.082%	6	620	+5.116%
2026-07-21	51.7700	51.7700	51.7700	51.7700	-2.505%	2	618	+3.979%
2026-07-20	52.4400	53.1000	52.4400	53.1000	+1.066%	12	618	+1.375%
2026-07-17	54.4900	54.4900	52.5400	52.5400	+4.453%	7	607	+2.455%
2026-07-14	50.3000	50.3000	50.3000	50.3000	-0.198%	1	608	+7.018%
2026-07-13	50.4000	50.4000	50.4000	50.4000	+1.818%	2	608	+6.806%
2026-07-10	49.5000	49.5000	49.5000	49.5000	-5.570%	2	610	+8.747%
2026-07-08	52.1600	52.4200	52.1600	52.4200	-1.113%	2	610	+2.690%
2026-07-02	52.9600	53.0100	52.9600	53.0100	+2.733%	10	619	+1.547%
2026-07-01	51.6000	51.6000	51.6000	51.6000	-1.320%	2	619	+4.322%
2026-06-30	53.2600	53.3500	52.2900	52.2900	-8.934%	5	617	+2.945%
2026-06-25	57.4200	57.4200	57.4200	57.4200	+0.596%	2	618	-6.252%
2026-06-23	56.9400	57.0800	56.9400	57.0800	+6.791%	3	620	-5.694%
2026-06-22	53.5700	53.5700	53.4500	53.4500	+1.442%	2	620	+0.711%
2026-06-18	52.6900	52.6900	52.6900	52.6900	-4.789%	1	340	+2.164%
2026-06-17	53.4200	55.3400	53.4200	55.3400	+7.020%	2	340	-2.729%
2026-06-15	51.7100	51.7100	51.7100	51.7100	-8.769%	1	340	+4.100%
2026-06-12	57.2500	57.6800	56.3500	56.6800	-11.424%	709	340	-5.028%
2026-06-11	63.9900	63.9900	63.9900	63.9900	+10.043%	1	340	-15.877%
2026-06-09	58.1500	58.1500	58.1500	58.1500	+2.848%	1	341	-7.429%
2026-06-05	56.0000	56.5400	56.0000	56.5400	+9.383%	2	342	-4.793%
2026-06-04	51.6900	51.6900	51.6900	51.6900	-2.102%	3	341	+4.140%
2026-06-03	52.8000	52.8000	52.8000	52.8000	+2.227%	4	338	+1.951%
2026-06-02	52.0900	52.0900	51.2800	51.6500	-0.270%	4	339	+4.221%
2026-05-29	51.7900	51.7900	51.7900	51.7900	-1.446%	1	338	+3.939%
2026-05-28	52.5100	52.5500	52.5100	52.5500	-2.160%	6	337	+2.436%
2026-05-27	54.2400	54.2400	53.7100	53.7100	-0.316%	9	337	+0.223%
2026-05-26	53.8800	53.8800	53.8800	53.8800	-2.196%	1	335	-0.093%
2026-05-22	54.8800	55.0900	54.4700	55.0900	-6.070%	15	335	-2.287%
2026-05-18	58.2600	58.6500	58.2600	58.6500	+0.600%	3	325	-8.218%
2026-05-15	59.1400	59.6700	58.1000	58.3000	+4.051%	8	325	-7.667%
2026-05-14	56.0300	56.0300	56.0300	56.0300	-3.313%	1	320	-3.926%
2026-05-13	57.9800	57.9800	57.9500	57.9500	-1.261%	50	319	-7.110%
2026-05-11	59.2600	59.2600	58.6900	58.6900	-1.461%	2	319	-8.281%
2026-05-08	59.5600	59.5600	59.5600	59.5600	-2.152%	1	319	-9.621%
2026-05-06	60.8700	60.8700	60.8700	60.8700	-9.527%	20	319	-11.566%
2026-04-27	67.2800	67.2800	67.2800	67.2800	-6.556%	20	339	-19.991%
2026-04-21	72.0000	72.0000	72.0000	72.0000	+4.121%	1	320	-25.236%
2026-04-17	68.3900	69.1600	68.3300	69.1500	-14.976%	12	320	-22.155%
2026-04-13	81.3300	81.3300	81.3300	81.3300	-20.700%	5	311	-33.813%
2026-04-07	102.3000	102.5600	102.1300	102.5600	+0.519%	6	313	-47.514%
2026-04-02	101.7600	102.0300	101.7600	102.0300	+0.750%	4	317	-47.241%
2026-04-01	101.4400	101.9700	101.2700	101.2700	+18.528%	5	317	-46.845%
2026-03-05	87.0100	87.0100	85.4400	85.4400	+8.785%	2	316	-36.997%
2026-02-12	78.5400	78.5400	78.5400	78.5400	-5.168%	1	316	-31.462%
2026-02-06	83.3500	83.3500	82.8200	82.8200	-1.275%	10	317	-35.004%
2026-02-05	83.8900	83.8900	83.8900	83.8900	+7.290%	1	323	-35.833%
2026-01-30	78.1500	78.1900	78.0200	78.1900	-0.547%	4	322	-31.155%
2026-01-29	78.6200	78.6200	78.6200	78.6200	+2.091%	11	325	-31.531%
2026-01-16	77.0600	77.0600	76.9500	77.0100	+1.209%	5	322	-30.100%
2026-01-15	76.7500	76.7500	76.0900	76.0900	-5.314%	6	322	-29.255%
2026-01-14	80.8800	80.9300	80.3600	80.3600	+4.282%	556	321	-33.014%
2026-01-13	76.8900	77.1600	76.8900	77.0600	-3.106%	51	111	-30.145%
2026-01-08	79.5300	79.5300	79.5300	79.5300	+1.067%	7	103	-32.315%
2026-01-06	78.6900	78.6900	78.6900	78.6900	-3.802%	1	110	-31.592%
2025-12-31	81.7800	81.8000	81.7800	81.8000	+4.217%	3	111	-34.193%
2025-12-29	78.4900	78.4900	78.4900	78.4900	-0.633%	1	111	-31.418%
2025-12-23	78.8900	78.9900	78.8900	78.9900	-1.705%	14	110	-31.852%
2025-12-22	80.3600	80.3600	80.3600	80.3600	-10.393%	1	103	-33.014%
2025-12-17	85.8000	89.6800	85.8000	89.6800	+5.618%	8	103	-39.975%
2025-12-16	86.3100	87.9000	84.9100	84.9100	+0.024%	12	95	-36.603%
2025-12-15	83.8700	84.8900	83.8300	84.8900	+0.604%	7	83	-36.589%
2025-12-12	83.3500	84.3800	83.3500	84.3800	-0.495%	6	76	-36.205%
2025-12-11	84.8000	84.8000	84.8000	84.8000	+1.387%	1	69	-36.521%
2025-12-09	83.6400	83.6400	83.6400	83.6400	-0.606%	1	69	-35.641%
2025-12-08	82.6500	84.1500	82.6500	84.1500	+1.325%	7	68	-36.031%
2025-12-05	82.2500	83.0500	82.2500	83.0500	-16.499%	19	62	-35.184%
2025-11-20	99.4600	99.4600	99.4600	99.4600	+17.440%	5	43	-45.878%
2025-11-12	84.6900	84.6900	84.6900	84.6900	-4.907%	1	43	-36.439%
2025-10-20	89.2300	89.3300	89.0600	89.0600	-6.341%	13	42	-39.558%
2025-10-17	95.4400	95.4400	95.0900	95.0900	-1.174%	2	29	-43.390%
2025-10-10	96.2200	96.2200	96.2200	96.2200	+10.293%	2	29	-44.055%
2025-10-03	86.3800	87.2400	86.3800	87.2400	-7.487%	7	31	-38.297%
2025-09-25	94.3000	94.3500	94.3000	94.3000	+4.801%	4	34	-42.916%
2025-09-23	89.9800	89.9800	89.9800	89.9800	+0.491%	4	30	-40.176%
2025-09-22	88.9100	89.5400	88.9100	89.5400	-3.398%	7	26	-39.882%
2025-09-15	92.6900	92.6900	92.6900	92.6900	-9.136%	2	21	-41.925%
2025-09-04	102.5200	102.5200	102.0100	102.0100	-3.610%	7	21	-47.231%
2025-09-03	106.2500	106.2500	105.8300	105.8300	-3.791%	11	15	-49.135%
2025-08-20	109.0000	110.5100	109.0000	110.0000	+3.774%	6	4	-51.064%
2025-07-31	106.0000	106.0000	106.0000	106.0000	-2.529%	2	2	-49.217%
2025-07-29	108.7500	108.7500	108.7500	108.7500	-2.858%	2	2	-50.501%
2025-07-23	111.9500	111.9500	111.9500	111.9500	-23.516%	1	1	-51.916%
2025-01-06	146.3700	146.3700	146.3700	146.3700	0.000%	1	0	-63.223%

.dark-mode .smJ2Lb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smJ2Lb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P745SPY Dec 17 2027 745.00 Put (SPY271217P00745000)option OPRA

SPY20271217P745
SPY Dec 17 2027 745.00 Put (SPY271217P00745000)
option OPRA