Dark

SPY20271217P600
SPY Dec 17 2027 600.00 Put (SPY271217P00600000)
option OPRA

EOD

May 15, 2025

55.78-2.140%(-1.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	57.26	57.26	55.78	55.78	-2.140%	5	4,608	0.000%
2025-05-14	57.62	57.62	57.00	57.00	+1.261%	2	4,611	-2.140%
2025-05-13	57.95	57.95	56.29	56.29	-5.870%	7	4,612	-0.906%
2025-05-12	62.44	62.44	59.80	59.80	-14.815%	15	4,615	-6.722%
2025-05-09	69.37	70.20	69.37	70.20	+2.933%	42	4,609	-20.541%
2025-05-08	70.40	70.40	68.20	68.20	-6.575%	3	4,589	-18.211%
2025-05-07	73.61	73.61	73.00	73.00	-0.191%	2	4,589	-23.589%
2025-05-06	74.47	74.47	72.30	73.14	+5.086%	9	4,590	-23.735%
2025-05-05	71.30	71.30	69.60	69.60	+0.288%	5	4,589	-19.856%
2025-05-02	69.70	71.32	68.76	69.40	-4.091%	34	4,589	-19.625%
2025-05-01	72.91	73.48	70.72	72.36	-8.405%	14	4,589	-22.913%
2025-04-30	78.68	79.00	78.68	79.00	+2.597%	2	4,590	-29.392%
2025-04-28	78.75	78.75	77.00	77.00	+0.654%	5	4,590	-27.558%
2025-04-25	77.17	77.30	76.50	76.50	-3.774%	12	4,590	-27.085%
2025-04-24	81.00	81.00	78.40	79.50	-5.007%	15	4,588	-29.836%
2025-04-23	80.72	85.21	80.00	83.69	-8.235%	21	4,589	-33.349%
2025-04-22	90.54	91.20	90.54	91.20	-8.617%	2	4,578	-38.838%
2025-04-21	99.80	99.80	99.80	99.80	+11.285%	1	4,578	-44.108%
2025-04-17	89.68	89.68	89.68	89.68	-6.212%	2	4,579	-37.801%
2025-04-16	87.15	95.62	87.10	95.62	+13.160%	20	4,579	-41.665%
2025-04-14	81.09	86.52	81.09	84.50	-4.735%	5	4,565	-33.988%
2025-04-11	90.00	90.00	86.69	88.70	-8.745%	38	4,564	-37.114%
2025-04-10	92.98	97.20	92.98	97.20	+22.882%	3	4,564	-42.613%
2025-04-09	112.57	114.35	79.10	79.10	-30.929%	93	4,562	-29.482%
2025-04-08	92.41	114.72	89.75	114.52	+9.484%	24	4,559	-51.292%
2025-04-07	117.46	121.76	104.60	104.60	-1.599%	56	4,550	-46.673%
2025-04-04	91.89	106.30	91.89	106.30	+29.808%	210	4,576	-47.526%
2025-04-03	75.00	81.89	75.00	81.89	+30.191%	33	4,584	-31.884%
2025-04-02	62.90	62.90	62.90	62.90	-4.683%	1	4,563	-11.320%
2025-04-01	65.99	65.99	65.99	65.99	-6.477%	7	4,563	-15.472%
2025-03-31	74.00	74.00	70.17	70.56	+3.007%	12	4,563	-20.947%
2025-03-28	66.53	68.50	66.53	68.50	+11.400%	20	4,568	-18.569%
2025-03-27	60.27	61.49	60.27	61.49	+0.359%	2	4,568	-9.286%
2025-03-26	60.65	61.35	60.30	61.27	+5.766%	25	4,568	-8.960%
2025-03-25	57.50	57.93	57.10	57.93	-1.143%	11	4,568	-3.711%
2025-03-24	59.63	59.80	58.60	58.60	-9.260%	8	4,566	-4.812%
2025-03-21	66.37	66.37	64.58	64.58	+1.302%	6	4,566	-13.627%
2025-03-20	63.75	63.75	63.75	63.75	-1.848%	1	4,566	-12.502%
2025-03-19	64.92	65.04	64.92	64.95	-1.770%	3	4,566	-14.119%
2025-03-18	67.04	67.04	66.12	66.12	+4.919%	2	4,565	-15.638%
2025-03-17	65.00	65.00	63.02	63.02	-5.304%	24	4,565	-11.488%
2025-03-14	66.93	66.93	66.45	66.55	-9.010%	26	4,565	-16.183%
2025-03-13	68.28	74.60	68.28	73.14	+7.622%	581	4,041	-23.735%
2025-03-12	69.45	69.45	67.79	67.96	-3.452%	15	4,041	-17.922%
2025-03-11	72.70	73.08	70.39	70.39	+0.100%	508	4,031	-20.756%
2025-03-10	65.38	71.00	65.38	70.32	+13.018%	35	3,526	-20.677%
2025-03-07	63.23	66.50	61.30	62.22	-2.675%	2,018	3,509	-10.350%
2025-03-06	61.76	64.44	60.44	63.93	+11.086%	1,006	2,507	-12.748%
2025-03-05	61.56	62.65	57.54	57.55	+0.139%	55	1,504	-3.076%
2025-03-04	60.46	63.13	57.46	57.47	-3.574%	62	1,509	-2.941%
2025-03-03	53.16	59.60	53.16	59.60	+11.631%	36	1,505	-6.409%
2025-02-28	57.40	58.10	53.39	53.39	-6.004%	126	1,511	+4.476%
2025-02-27	52.46	56.80	52.46	56.80	+8.791%	17	1,510	-1.796%
2025-02-26	51.48	52.21	50.89	52.21	-2.063%	8	1,518	+6.838%
2025-02-25	51.18	54.57	51.18	53.31	+4.797%	124	1,492	+4.633%
2025-02-24	50.14	50.87	49.52	50.87	+1.033%	97	1,492	+9.652%
2025-02-21	47.83	51.07	47.83	50.35	+7.585%	1,024	1,441	+10.785%
2025-02-20	47.73	47.81	46.80	46.80	+2.632%	14	1,078	+19.188%
2025-02-19	46.50	46.50	45.60	45.60	-2.522%	31	1,065	+22.325%
2025-02-18	46.13	46.78	46.13	46.78	-0.426%	5	1,060	+19.239%
2025-02-14	46.88	47.13	46.84	46.98	+0.492%	8	1,059	+18.731%
2025-02-13	48.44	48.44	46.75	46.75	-3.469%	43	1,059	+19.316%
2025-02-12	50.33	50.33	48.43	48.43	+0.623%	53	1,055	+15.177%
2025-02-11	49.48	49.48	48.13	48.13	-1.575%	14	1,054	+15.894%
2025-02-10	49.42	49.42	48.90	48.90	-2.628%	2	1,051	+14.070%
2025-02-07	48.25	50.55	48.25	50.22	+3.121%	150	1,051	+11.071%
2025-02-06	48.65	49.00	48.43	48.70	-1.913%	8	1,017	+14.538%
2025-02-05	51.29	51.29	49.65	49.65	-0.700%	17	1,012	+12.346%
2025-02-04	51.75	51.75	49.63	50.00	-2.153%	64	1,012	+11.560%
2025-02-03	52.84	52.84	51.00	51.10	+2.118%	65	961	+9.159%
2025-01-31	47.79	50.21	47.73	50.04	+0.664%	256	913	+11.471%
2025-01-30	49.40	49.77	49.40	49.71	-2.242%	4	820	+12.211%
2025-01-29	50.40	51.38	49.63	50.85	+2.520%	524	820	+9.695%
2025-01-28	50.00	50.67	49.60	49.60	-4.615%	9	393	+12.460%
2025-01-27	51.00	52.00	51.00	52.00	+9.474%	44	384	+7.269%
2025-01-24	47.64	47.64	47.25	47.50	-1.186%	86	421	+17.432%
2025-01-23	48.50	48.50	48.07	48.07	-0.373%	18	378	+16.039%
2025-01-22	48.50	48.50	48.13	48.25	-0.413%	11	360	+15.606%
2025-01-21	51.13	51.13	48.45	48.45	-3.659%	71	349	+15.129%
2025-01-17	51.25	51.28	49.75	50.29	-3.270%	310	155	+10.917%
2025-01-16	51.99	51.99	51.99	51.99	-0.593%	5	155	+7.290%
2025-01-15	53.25	53.27	52.00	52.30	-7.006%	32	150	+6.654%
2025-01-14	56.40	58.34	56.24	56.24	-3.034%	19	120	-0.818%
2025-01-13	59.40	59.40	57.86	58.00	+3.203%	8	119	-3.828%
2025-01-10	55.50	56.20	55.50	56.20	+4.831%	40	116	-0.747%
2025-01-08	54.48	55.00	53.61	53.61	+1.727%	28	105	+4.048%
2025-01-07	52.70	52.70	52.70	52.70	+4.876%	1	105	+5.844%
2025-01-06	50.10	50.25	49.20	50.25	-3.365%	43	105	+11.005%
2025-01-03	53.47	53.47	52.00	52.00	-5.882%	122	67	+7.269%
2025-01-02	54.75	56.75	54.50	55.25	0.000%	7	6	+0.959%

.dark-mode .b1xkW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1xkW6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P600SPY Dec 17 2027 600.00 Put (SPY271217P00600000)option OPRA

SPY20271217P600
SPY Dec 17 2027 600.00 Put (SPY271217P00600000)
option OPRA