Dark

SPY20271217P915
SPY Dec 17 2027 915.00 Put (SPY271217P00915000)
option OPRA

Inactive

Jan 28, 2026

217.85-0.770%(-1.69)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-28	217.6400	217.8500	217.6400	217.8500	-0.770%	14	5	0.000%
2026-01-27	221.0000	221.0000	219.5400	219.5400	-1.829%	34	5	-0.770%
2026-01-26	223.9100	224.0600	221.4000	223.6300	-0.361%	68	5	-2.585%
2026-01-23	226.5700	227.6100	224.4400	224.4400	-0.125%	43	5	-2.936%
2026-01-22	224.7200	225.2600	224.7200	224.7200	-2.223%	34	5	-3.057%
2026-01-21	234.8900	234.8900	229.6000	229.8300	-0.833%	34	5	-5.213%
2026-01-20	232.4100	233.9100	231.7600	231.7600	+4.059%	36	5	-6.002%
2026-01-16	222.4600	223.1100	222.4600	222.7200	+0.892%	20	5	-2.187%
2026-01-15	219.8000	220.7500	219.4200	220.7500	-0.670%	34	5	-1.314%
2026-01-13	222.8200	223.4200	222.2400	222.2400	+0.570%	29	5	-1.975%
2026-01-12	219.6000	220.9900	219.5700	220.9800	+0.587%	436	5	-1.416%
2026-01-09	221.8600	222.0200	217.5700	219.6900	-1.885%	79	31	-0.838%
2026-01-08	226.3000	226.3600	223.9000	223.9100	-0.312%	56	31	-2.706%
2026-01-07	222.1600	224.6100	222.1100	224.6100	-0.315%	94	31	-3.010%
2026-01-06	227.0200	227.0200	225.3200	225.3200	-0.468%	34	31	-3.315%
2026-01-05	227.4600	227.4600	225.6600	226.3800	-2.182%	309	31	-3.768%
2026-01-02	228.9700	232.8700	228.5600	231.4300	-0.004%	32	31	-5.868%
2025-12-31	229.0900	231.6600	228.9600	231.4400	+1.925%	759	31	-5.872%
2025-12-30	226.7800	228.1200	226.6600	227.0700	+0.075%	92	31	-4.060%
2025-12-29	226.9000	226.9000	226.9000	226.9000	+1.881%	360	31	-3.989%
2025-12-26	224.9400	224.9400	222.7100	222.7100	-1.382%	282	31	-2.182%
2025-12-24	226.9800	226.9800	225.8300	225.8300	+0.400%	60	31	-3.534%
2025-12-23	229.5200	229.5200	224.9200	224.9300	-2.055%	357	31	-3.148%
2025-12-22	230.3200	230.3800	229.0700	229.6500	-1.968%	32	31	-5.138%
2025-12-19	232.7100	234.5800	232.7100	234.2600	-1.621%	216	31	-7.005%
2025-12-18	236.8000	238.1200	236.1900	238.1200	-2.788%	3	47	-8.513%
2025-12-17	243.6700	244.9500	243.6700	244.9500	+4.097%	8	44	-11.063%
2025-12-15	234.5600	235.3100	234.5600	235.3100	-1.725%	7	38	-7.420%
2025-11-25	239.6900	239.6900	239.4400	239.4400	-9.065%	420	31	-9.017%
2025-11-20	263.3200	263.3200	263.3100	263.3100	+3.870%	160	31	-17.265%
2025-11-18	253.5000	253.5000	253.5000	253.5000	+4.860%	450	31	-14.063%
2025-11-13	244.6200	244.6300	241.7500	241.7500	+4.356%	700	31	-9.886%
2025-11-11	231.6600	231.6600	231.6600	231.6600	-5.333%	360	31	-5.961%
2025-11-07	247.3500	247.3500	244.7100	244.7100	+0.866%	800	31	-10.976%
2025-11-06	239.8400	242.6100	239.8400	242.6100	+2.731%	720	31	-10.206%
2025-11-05	236.1600	236.1600	236.1600	236.1600	-1.209%	840	31	-7.753%
2025-11-04	239.0500	239.0500	239.0500	239.0500	+3.741%	290	31	-8.868%
2025-11-03	230.4300	230.4300	230.4300	230.4300	-2.207%	50	31	-5.459%
2025-10-30	235.6300	235.6300	235.6300	235.6300	+2.850%	650	31	-7.546%
2025-10-29	229.1000	229.1000	229.1000	229.1000	-0.711%	60	31	-4.911%
2025-10-27	230.7400	230.7400	230.7400	230.7400	-3.371%	670	31	-5.586%
2025-10-24	236.9500	238.7900	236.9500	238.7900	-2.335%	840	31	-8.769%
2025-10-23	240.0500	244.5000	240.0500	244.5000	-1.216%	680	31	-10.900%
2025-10-22	247.5100	247.5100	247.5100	247.5100	+2.003%	300	31	-11.983%
2025-10-21	242.6500	242.6500	242.6500	242.6500	-0.700%	350	31	-10.220%
2025-10-20	243.4700	244.3600	243.4700	244.3600	-2.696%	1,120	31	-10.849%
2025-10-17	252.4300	252.4400	251.1300	251.1300	-2.246%	1,220	31	-13.252%
2025-10-16	253.8400	256.9100	253.8400	256.9000	+2.571%	840	31	-15.200%
2025-10-15	250.4600	250.4600	250.4600	250.4600	-1.572%	170	31	-13.020%
2025-10-14	254.4600	254.4600	254.4600	254.4600	+0.720%	290	31	-14.387%
2025-10-13	252.1200	252.6500	252.1200	252.6400	+2.954%	360	31	-13.771%
2025-10-09	243.0000	245.3900	243.0000	245.3900	+1.250%	840	31	-11.223%
2025-10-08	242.3600	242.3600	242.3600	242.3600	-1.500%	20	31	-10.113%
2025-10-07	246.0500	246.0500	246.0500	246.0500	+1.506%	340	31	-11.461%
2025-10-06	245.0000	245.0000	242.3900	242.4000	-1.138%	701	31	-10.128%
2025-10-03	243.3000	247.3100	243.3000	245.1900	+0.315%	261	31	-11.151%
2025-10-02	247.9100	247.9200	244.4100	244.4200	-0.574%	780	31	-10.871%
2025-10-01	245.8300	245.8300	245.8300	245.8300	-1.747%	310	31	-11.382%
2025-09-30	250.2000	250.2000	250.2000	250.2000	-0.199%	290	31	-12.930%
2025-09-29	252.2300	252.2300	250.6900	250.7000	-0.543%	720	31	-13.103%
2025-09-26	256.4900	256.5000	252.0600	252.0700	-2.177%	340	31	-13.576%
2025-09-25	256.1300	257.6900	256.1300	257.6800	+0.315%	1,021	31	-15.457%
2025-09-24	256.8600	256.8700	256.8600	256.8700	+0.915%	340	31	-15.191%
2025-09-23	254.5300	254.5400	254.5300	254.5400	+2.196%	280	31	-14.414%
2025-09-22	245.9600	249.0800	245.9600	249.0700	-2.049%	100	31	-12.535%
2025-09-19	254.2700	254.2800	254.2700	254.2800	-1.055%	150	31	-14.327%
2025-09-11	256.9800	256.9900	256.9800	256.9900	-3.304%	305	32	-15.230%
2025-09-08	265.7700	265.7700	265.7700	265.7700	-1.384%	1	32	-18.031%
2025-09-05	269.5000	269.5000	269.5000	269.5000	+1.020%	1	32	-19.165%
2025-09-04	269.0500	269.0600	266.7800	266.7800	-2.425%	2,120	31	-18.341%
2025-09-03	273.4100	273.4100	273.4100	273.4100	-0.712%	260	31	-20.321%
2025-09-02	279.6200	279.6200	275.3700	275.3700	+2.410%	410	31	-20.888%
2025-08-29	271.1400	273.4700	268.8900	268.8900	+0.840%	280	31	-18.982%
2025-08-28	266.1000	267.2800	266.1000	266.6500	-0.969%	720	31	-18.301%
2025-08-26	269.2500	269.2600	269.2500	269.2600	-0.752%	360	31	-19.093%
2025-08-25	272.3200	272.3300	271.2900	271.3000	+0.459%	540	31	-19.701%
2025-08-22	267.5000	270.0600	267.5000	270.0600	-3.729%	180	31	-19.333%
2025-08-21	276.5500	280.5300	276.5500	280.5200	+1.590%	740	31	-22.341%
2025-08-20	276.1300	276.1300	276.1300	276.1300	+0.120%	150	31	-21.106%
2025-08-19	275.8000	275.8000	275.8000	275.8000	+1.494%	300	31	-21.012%
2025-08-18	271.8800	271.8800	271.7400	271.7400	-0.286%	920	31	-19.831%
2025-08-15	270.6900	272.5200	270.6900	272.5200	+1.102%	420	31	-20.061%
2025-08-14	271.1500	271.1500	269.5400	269.5500	-1.387%	720	31	-19.180%
2025-08-13	271.0500	273.3400	269.1900	273.3400	+0.652%	731	31	-20.301%
2025-08-12	271.4800	271.5700	271.4800	271.5700	-2.551%	300	31	-19.781%
2025-08-11	278.4200	278.6800	278.4200	278.6800	+0.281%	80	31	-21.828%
2025-08-08	277.4800	277.9100	277.4800	277.9000	-1.903%	220	31	-21.608%
2025-08-07	286.9900	287.0000	283.2900	283.2900	-0.948%	1,060	31	-23.100%
2025-08-05	285.5400	286.0000	285.5400	286.0000	+0.985%	330	31	-23.829%
2025-08-04	284.4300	284.4400	283.2100	283.2100	-3.189%	770	31	-23.078%
2025-08-01	292.7000	292.7000	292.0700	292.5400	+3.276%	360	31	-25.532%
2025-07-31	282.0400	283.2600	282.0400	283.2600	+1.334%	90	31	-23.092%
2025-07-30	279.5300	279.5300	279.5300	279.5300	+0.913%	10	31	-22.066%
2025-07-29	277.0000	277.0000	277.0000	277.0000	-0.635%	300	31	-21.354%
2025-07-28	277.0500	278.7800	277.0500	278.7700	+0.057%	660	31	-21.853%
2025-07-25	279.9800	279.9900	278.6100	278.6100	-0.550%	400	31	-21.808%
2025-07-24	280.1500	280.1500	280.1500	280.1500	-4.189%	75	31	-22.238%
2025-07-14	292.4000	292.4000	292.4000	292.4000	+2.206%	20	31	-25.496%
2025-07-10	286.0900	286.0900	286.0900	286.0900	-2.839%	100	31	-23.853%
2025-07-08	294.4500	294.4500	294.4500	294.4500	+1.099%	20	31	-26.015%
2025-07-07	291.2500	291.2500	291.2500	291.2500	+0.535%	1	31	-25.202%
2025-07-03	289.3100	289.7000	289.3100	289.7000	-2.013%	11	31	-24.802%
2025-07-02	295.9800	295.9800	295.6500	295.6500	-1.276%	2	31	-26.315%
2025-07-01	299.4600	299.4700	299.4600	299.4700	-0.396%	60	31	-27.255%
2025-06-30	300.6600	300.6600	300.6600	300.6600	-0.592%	210	31	-27.543%
2025-06-26	302.4400	302.4500	302.4400	302.4500	-2.009%	60	31	-27.972%
2025-06-25	308.6500	308.6500	308.6500	308.6500	+0.328%	210	31	-29.418%
2025-06-24	309.8100	309.8100	307.5300	307.6400	-2.781%	12	31	-29.187%
2025-06-23	316.4400	316.4400	316.4400	316.4400	-1.522%	260	31	-31.156%
2025-06-20	316.9500	321.3300	316.9500	321.3300	+0.790%	534	31	-32.204%
2025-06-18	316.0000	319.3700	316.0000	318.8100	-0.078%	81	300	-31.668%
2025-06-17	318.5500	319.0600	318.5500	319.0600	+1.644%	4	300	-31.721%
2025-06-16	313.9000	313.9000	313.9000	313.9000	-1.876%	10	304	-30.599%
2025-06-13	317.9500	319.9000	317.9500	319.9000	+2.348%	120	294	-31.901%
2025-06-12	313.3100	314.4000	311.0900	312.5600	+0.579%	263	234	-30.301%
2025-06-11	310.7600	310.7600	310.7600	310.7600	-3.485%	10	41	-29.898%
2025-06-05	322.5500	322.5600	321.9800	321.9800	+1.258%	500	31	-32.341%
2025-06-04	317.9800	317.9800	317.9800	317.9800	-1.894%	1	31	-31.489%
2025-06-02	324.1100	324.1200	324.1100	324.1200	-0.847%	360	31	-32.787%
2025-05-30	326.8900	326.8900	326.8900	326.8900	-0.320%	320	31	-33.357%
2025-05-29	327.9300	327.9400	327.9300	327.9400	+0.970%	860	31	-33.570%
2025-05-27	324.7900	324.7900	324.7900	324.7900	-3.276%	70	31	-32.926%
2025-05-23	333.9300	335.7900	333.9300	335.7900	+1.251%	840	31	-35.123%
2025-05-22	331.6400	331.6400	331.6400	331.6400	+2.933%	50	31	-34.311%
2025-05-19	322.1900	322.1900	322.1900	322.1900	-1.205%	350	31	-32.385%
2025-05-15	326.1100	326.1200	326.1100	326.1200	-0.506%	920	31	-33.199%
2025-05-14	327.7700	327.7800	327.7700	327.7800	-0.931%	310	31	-33.538%
2025-05-12	331.6600	331.6600	330.8600	330.8600	-5.987%	20	31	-34.156%
2025-05-09	350.0400	351.9400	350.0400	351.9300	+0.182%	40	31	-38.098%
2025-05-08	346.2300	351.3000	346.2300	351.2900	-0.575%	100	31	-37.986%
2025-05-05	347.1200	353.3200	347.1200	353.3200	+1.131%	20	31	-38.342%
2025-05-02	345.7200	349.3800	345.7200	349.3700	-2.661%	40	31	-37.645%
2025-05-01	351.5700	358.9300	351.0000	358.9200	-1.420%	144	31	-39.304%
2025-04-30	364.0900	364.0900	364.0900	364.0900	+1.650%	20	31	-40.166%
2025-04-29	360.3100	360.3100	358.1800	358.1800	-1.322%	21	31	-39.179%
2025-04-28	367.3500	367.3500	362.9800	362.9800	-0.357%	20	31	-39.983%
2025-04-25	364.2700	364.2800	364.2700	364.2800	-1.236%	40	31	-40.197%
2025-04-24	368.8400	368.8400	368.8400	368.8400	-1.779%	60	31	-40.936%
2025-04-23	375.5200	375.5200	375.5200	375.5200	-3.167%	20	31	-41.987%
2025-04-22	391.6200	392.5000	387.8000	387.8000	+3.574%	33	31	-43.824%
2025-04-09	379.0000	380.1900	374.4200	374.4200	-9.774%	50	30	-41.817%
2025-04-07	418.0300	418.0300	414.0900	414.9800	+1.961%	30	30	-47.503%
2025-04-04	397.8000	407.7100	397.8000	407.0000	+8.600%	28	14	-46.474%
2025-04-03	374.7700	374.7700	374.7700	374.7700	+7.077%	1	14	-41.871%
2025-03-28	350.0000	350.0000	350.0000	350.0000	+3.190%	2	14	-37.757%
2025-03-25	339.1800	339.1800	339.1800	339.1800	-3.708%	12	14	-35.772%
2025-03-18	352.2400	352.2400	352.2400	352.2400	-3.580%	1	15	-38.153%
2025-03-13	364.7900	365.3200	364.7900	365.3200	+19.569%	14	0	-40.367%
2025-02-18	304.5900	305.5300	304.4600	305.5300	0.000%	7	0	-28.698%

.dark-mode .CXc6Tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXc6Tz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P915SPY Dec 17 2027 915.00 Put (SPY271217P00915000)option OPRA

SPY20271217P915
SPY Dec 17 2027 915.00 Put (SPY271217P00915000)
option OPRA