Dark

SPY20271217P775
SPY Dec 17 2027 775.00 Put (SPY271217P00775000)
option OPRA

EOD

Jul 27, 2026

66.70+1.910%(+1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	66.5700	66.7000	66.5700	66.7000	+1.910%	2	1,018	0.000%
2026-07-24	65.4500	65.4500	65.4500	65.4500	+4.687%	2	1,016	+1.910%
2026-07-22	62.5200	62.5200	62.5200	62.5200	+0.112%	1	1,016	+6.686%
2026-07-21	62.9800	62.9800	62.4500	62.4500	-3.864%	2	1,015	+6.805%
2026-07-20	64.9600	64.9600	64.9600	64.9600	+1.930%	6	1,013	+2.679%
2026-07-17	63.7300	63.7300	63.7300	63.7300	+6.058%	3	1,013	+4.660%
2026-07-15	60.7000	60.7000	60.0900	60.0900	-2.006%	3	1,010	+11.000%
2026-07-14	61.0600	61.3200	61.0600	61.3200	+2.731%	25	1,008	+8.774%
2026-07-10	59.6400	59.6900	59.4900	59.6900	-9.272%	7	988	+11.744%
2026-07-08	65.7900	65.7900	65.7900	65.7900	+6.147%	1	984	+1.383%
2026-07-06	61.8900	61.9800	61.8900	61.9800	-5.763%	2	983	+7.615%
2026-07-02	62.3700	66.0000	61.4500	65.7700	+1.356%	766	602	+1.414%
2026-07-01	64.7400	64.9600	64.7400	64.8900	+1.232%	6	602	+2.789%
2026-06-30	65.2600	65.5000	63.9100	64.1000	-7.730%	888	600	+4.056%
2026-06-26	69.4700	69.4700	69.4700	69.4700	+6.533%	1	210	-3.987%
2026-06-22	65.2100	65.2100	65.2100	65.2100	+0.944%	1	210	+2.285%
2026-06-18	64.5500	64.6000	64.5500	64.6000	+4.043%	3	210	+3.251%
2026-06-16	62.0900	62.0900	62.0900	62.0900	-0.735%	6	210	+7.425%
2026-06-15	62.6400	62.6400	62.5100	62.5500	-12.370%	29	178	+6.635%
2026-06-05	71.3800	71.3800	71.3800	71.3800	+14.981%	1	178	-6.556%
2026-06-02	62.0800	62.0800	62.0800	62.0800	-5.725%	1	177	+7.442%
2026-05-27	64.9100	65.8500	64.9000	65.8500	-5.019%	19	176	+1.291%
2026-05-20	69.7000	70.4000	69.3200	69.3300	-2.599%	39	182	-3.793%
2026-05-19	71.3000	71.3000	71.1300	71.1800	-0.434%	4	160	-6.294%
2026-05-18	70.5000	71.4900	70.5000	71.4900	+1.189%	2	160	-6.700%
2026-05-15	70.2200	70.6500	70.2200	70.6500	+1.567%	13	160	-5.591%
2026-05-13	69.5600	69.6500	69.4400	69.5600	-3.469%	5	150	-4.112%
2026-05-12	72.0600	72.0600	72.0600	72.0600	-0.263%	9	140	-7.438%
2026-05-07	72.2500	72.2500	72.2500	72.2500	-9.393%	1	140	-7.682%
2026-05-04	79.7400	79.7400	79.7400	79.7400	+1.748%	5	139	-16.353%
2026-04-30	80.7400	80.7400	78.2500	78.3700	-4.298%	24	139	-14.891%
2026-04-24	83.4200	83.4200	81.8900	81.8900	-1.693%	9	116	-18.549%
2026-04-23	83.3000	83.3000	83.3000	83.3000	+0.847%	1	111	-19.928%
2026-04-22	82.6500	82.6500	82.6000	82.6000	-2.881%	2	111	-19.249%
2026-04-21	83.6000	85.0500	83.6000	85.0500	-3.974%	58	63	-21.576%
2026-04-16	88.5700	88.5700	88.5700	88.5700	-26.796%	3	63	-24.692%
2026-04-02	120.9900	120.9900	120.9900	120.9900	+0.265%	1	61	-44.871%
2026-04-01	120.6700	120.6700	120.6700	120.6700	+16.646%	1	61	-44.725%
2026-03-10	103.4500	103.4500	103.4500	103.4500	+2.853%	5	60	-35.524%
2026-02-27	100.5500	100.5800	100.5300	100.5800	-0.040%	18	55	-33.685%
2026-02-23	100.6200	100.6200	100.6200	100.6200	+3.115%	1	53	-33.711%
2026-02-18	98.0100	98.0100	97.5800	97.5800	+5.424%	2	54	-31.646%
2026-02-09	92.5600	92.5600	92.5600	92.5600	-7.505%	1	55	-27.939%
2026-02-06	100.0700	100.0700	100.0700	100.0700	-5.923%	1	54	-33.347%
2026-02-05	106.3700	106.3700	106.3700	106.3700	+16.736%	1	53	-37.294%
2026-01-27	91.0000	91.1200	91.0000	91.1200	-4.676%	6	52	-26.800%
2026-01-22	95.2600	95.5900	94.5800	95.5900	-1.403%	20	52	-30.223%
2026-01-21	96.9500	96.9500	96.9500	96.9500	-6.608%	4	57	-31.202%
2026-01-20	103.7400	103.8100	103.7400	103.8100	+11.552%	10	60	-35.748%
2026-01-16	93.0600	93.0600	93.0600	93.0600	-0.725%	1	49	-28.326%
2026-01-15	93.7400	93.7400	93.7400	93.7400	-0.604%	4	49	-28.846%
2026-01-13	93.2200	94.3100	93.2200	94.3100	+2.189%	12	49	-29.276%
2026-01-12	92.4000	92.4000	92.2900	92.2900	-4.124%	2	44	-27.728%
2025-12-23	97.2300	97.2300	96.2600	96.2600	-5.840%	5	44	-30.708%
2025-12-10	101.9000	102.2300	101.9000	102.2300	+2.373%	12	44	-34.755%
2025-12-05	99.8600	99.8600	99.8600	99.8600	-2.021%	10	54	-33.206%
2025-12-01	101.7900	101.9200	101.7900	101.9200	-2.000%	15	52	-34.557%
2025-11-05	104.0000	104.0000	104.0000	104.0000	+3.032%	6	66	-35.865%
2025-11-03	101.8000	101.8000	100.8700	100.9400	-0.552%	12	61	-33.921%
2025-10-30	99.8100	101.5000	99.8100	101.5000	+4.306%	12	61	-34.286%
2025-10-28	97.5900	97.5900	97.3100	97.3100	-21.015%	36	60	-31.456%
2025-10-10	117.5000	123.2000	117.5000	123.2000	+15.997%	3	30	-45.860%
2025-10-08	106.0800	106.2100	106.0800	106.2100	-2.029%	4	31	-37.200%
2025-10-07	108.4100	108.4100	108.4100	108.4100	+0.753%	2	31	-38.474%
2025-10-06	107.6000	107.6000	107.6000	107.6000	+1.204%	10	31	-38.011%
2025-10-03	105.3200	106.3200	105.3200	106.3200	-1.892%	4	31	-37.265%
2025-10-02	108.3700	108.3700	108.3700	108.3700	-1.032%	2	31	-38.452%
2025-10-01	109.5000	109.5000	109.5000	109.5000	-1.431%	3	31	-39.087%
2025-09-29	111.2300	111.2300	111.0900	111.0900	-2.210%	2	29	-39.959%
2025-09-26	113.9400	115.0500	113.6000	113.6000	-3.368%	4	29	-41.285%
2025-09-25	117.5600	117.5600	117.5600	117.5600	+2.049%	2	28	-43.263%
2025-09-24	111.4700	115.2000	111.4700	115.2000	+1.605%	3	28	-42.101%
2025-09-23	110.7700	113.3800	110.7700	113.3800	+0.872%	11	39	-41.171%
2025-09-19	113.4500	113.4500	112.4000	112.4000	-5.347%	8	28	-40.658%
2025-09-12	119.0000	119.0000	118.7500	118.7500	-5.844%	2	20	-43.832%
2025-09-09	128.8200	128.8200	126.1200	126.1200	-2.058%	2	18	-47.114%
2025-09-05	128.7700	128.7700	128.7700	128.7700	-8.996%	1	18	-48.202%
2025-08-20	141.5000	141.5000	141.5000	141.5000	+8.263%	10	17	-52.862%
2025-08-14	130.6400	130.7100	130.5900	130.7000	-1.766%	14	17	-48.967%
2025-08-12	133.1600	133.1600	133.0500	133.0500	-8.870%	7	17	-49.868%
2025-08-05	146.0000	146.0000	146.0000	146.0000	-3.311%	7	10	-54.315%
2025-08-01	151.0000	151.0000	151.0000	151.0000	-16.987%	3	3	-55.828%
2025-03-03	181.9000	181.9000	181.9000	181.9000	+4.318%	1	1	-63.332%
2025-02-24	174.6200	174.6200	174.3700	174.3700	+0.484%	2	1	-61.748%
2025-02-12	173.5300	173.5300	173.5300	173.5300	+0.702%	1	1	-61.563%
2025-02-11	172.3200	172.3200	172.3200	172.3200	+1.472%	1	1	-61.293%
2025-02-07	169.8200	169.8200	169.8200	169.8200	-1.239%	8	1	-60.723%
2025-02-05	172.0400	172.0400	171.9500	171.9500	+0.087%	2	1	-61.210%
2025-01-29	171.8000	171.8000	171.8000	171.8000	0.000%	1	1	-61.176%

.dark-mode .qKXfHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKXfHp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P775SPY Dec 17 2027 775.00 Put (SPY271217P00775000)option OPRA

SPY20271217P775
SPY Dec 17 2027 775.00 Put (SPY271217P00775000)
option OPRA