Dark

SPY20271217P200
SPY Dec 17 2027 200.00 Put (SPY271217P00200000)
option OPRA

EOD

Sep 10, 2026

0.6700+3.077%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6700	0.6700	0.6700	0.6700	+3.077%	6	2,283	0.000%
2026-09-09	0.6500	0.6500	0.6500	0.6500	+1.563%	4	2,277	+3.077%
2026-09-08	0.6400	0.6400	0.6400	0.6400	+3.226%	6	2,273	+4.688%
2026-09-04	0.6200	0.6200	0.6200	0.6200	0.000%	7	2,264	+8.065%
2026-09-03	0.6400	0.6400	0.6200	0.6200	-4.615%	4	2,264	+8.065%
2026-09-02	0.6500	0.6500	0.6500	0.6500	-2.985%	220	2,266	+3.077%
2026-09-01	0.6600	0.6700	0.6600	0.6700	0.000%	303	2,056	0.000%
2026-08-31	0.6900	0.7000	0.6700	0.6700	-2.899%	81	1,821	0.000%
2026-08-28	0.6900	0.6900	0.6900	0.6900	-1.429%	3	1,810	-2.899%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-4.110%	3	1,807	-4.286%
2026-08-26	0.7300	0.7300	0.7300	0.7300	-3.947%	33	1,807	-8.219%
2026-08-25	0.7500	0.7600	0.7500	0.7600	0.000%	8	1,797	-11.842%
2026-08-24	0.7600	0.7600	0.7600	0.7600	-1.299%	3	1,795	-11.842%
2026-08-21	0.7700	0.7700	0.7700	0.7700	-2.532%	3	1,792	-12.987%
2026-08-20	0.7900	0.7900	0.7900	0.7900	0.000%	15	1,792	-15.190%
2026-08-19	0.7900	0.7900	0.7800	0.7900	0.000%	30	1,781	-15.190%
2026-08-17	0.7700	0.7900	0.7700	0.7900	+2.597%	13	1,751	-15.190%
2026-08-14	0.7700	0.7700	0.7700	0.7700	+1.316%	3	1,741	-12.987%
2026-08-13	0.7600	0.7600	0.7600	0.7600	-2.564%	12	1,738	-11.842%
2026-08-07	0.7800	0.7800	0.7800	0.7800	0.000%	3	1,726	-14.103%
2026-08-06	0.7900	0.8100	0.7800	0.7800	-3.704%	130	1,723	-14.103%
2026-08-05	0.8100	0.8100	0.8100	0.8100	-3.571%	1	1,747	-17.284%
2026-08-04	0.8500	0.8500	0.8400	0.8400	-4.545%	13	1,747	-20.238%
2026-08-03	0.8700	0.8800	0.8700	0.8800	-3.297%	48	1,745	-23.864%
2026-07-31	0.9100	0.9100	0.9100	0.9100	-5.208%	3	1,745	-26.374%
2026-07-30	0.9600	0.9700	0.9600	0.9600	-4.950%	10	1,745	-30.208%
2026-07-29	0.9900	1.0200	0.9500	1.0100	+6.316%	106	1,738	-33.663%
2026-07-28	0.9500	0.9500	0.9500	0.9500	-5.941%	23	1,634	-29.474%
2026-07-27	1.0100	1.0100	1.0100	1.0100	+3.061%	40	1,634	-33.663%
2026-07-24	0.9800	0.9800	0.9800	0.9800	-4.854%	3	1,614	-31.633%
2026-07-23	1.0300	1.0500	1.0300	1.0300	+8.421%	135	1,614	-34.951%
2026-07-22	0.9500	0.9500	0.9500	0.9500	0.000%	3	1,613	-29.474%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-5.000%	3	1,613	-29.474%
2026-07-20	0.9600	1.0000	0.9600	1.0000	-2.913%	8	1,613	-33.000%
2026-07-17	1.0400	1.0400	1.0100	1.0300	+5.102%	19	1,618	-34.951%
2026-07-16	0.9800	0.9800	0.9800	0.9800	+3.158%	4	1,616	-31.633%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-2.062%	9	1,615	-29.474%
2026-07-13	0.9700	0.9700	0.9700	0.9700	+2.105%	6	1,612	-30.928%
2026-07-10	0.9500	0.9500	0.9500	0.9500	-6.863%	20	1,612	-29.474%
2026-07-08	0.9900	1.0200	0.9900	1.0200	+7.368%	66	1,592	-34.314%
2026-07-07	0.9100	0.9500	0.9100	0.9500	-2.062%	25	1,562	-29.474%
2026-07-02	0.9700	0.9700	0.9700	0.9700	+3.191%	20	1,557	-30.928%
2026-07-01	0.9400	0.9400	0.9400	0.9400	-1.053%	3	1,557	-28.723%
2026-06-30	0.9900	0.9900	0.9500	0.9500	-2.062%	6	1,557	-29.474%
2026-06-29	1.0000	1.0000	0.9700	0.9700	-5.825%	5	1,553	-30.928%
2026-06-26	1.0200	1.0300	1.0200	1.0300	+0.980%	13	1,552	-34.951%
2026-06-25	1.0200	1.0200	1.0200	1.0200	-1.923%	3	1,547	-34.314%
2026-06-24	1.0400	1.0400	1.0400	1.0400	-3.704%	2	1,547	-35.577%
2026-06-23	1.1500	1.1500	1.0600	1.0800	+1.887%	307	1,549	-37.963%
2026-06-22	1.0200	1.0600	1.0200	1.0600	+1.923%	13	1,560	-36.792%
2026-06-18	1.0200	1.0400	1.0200	1.0400	-2.804%	23	1,551	-35.577%
2026-06-17	1.0700	1.0700	1.0700	1.0700	+5.941%	20	1,551	-37.383%
2026-06-15	1.0100	1.0100	1.0100	1.0100	-9.009%	3	1,551	-33.663%
2026-06-11	1.1600	1.1600	1.1100	1.1100	-5.128%	5	1,551	-39.640%
2026-06-10	1.1700	1.1700	1.1700	1.1700	+10.377%	1	1,546	-42.735%
2026-06-08	1.0600	1.0600	1.0600	1.0600	-9.402%	50	1,546	-36.792%
2026-06-05	1.0200	1.1700	1.0200	1.1700	+13.592%	19	1,563	-42.735%
2026-06-03	1.0300	1.0300	1.0300	1.0300	-0.962%	3	1,559	-34.951%
2026-06-02	1.0300	1.0400	1.0300	1.0400	+4.000%	22	1,559	-35.577%
2026-06-01	1.0100	1.0100	1.0000	1.0000	-0.990%	21	1,539	-33.000%
2026-05-29	1.0400	1.0400	1.0100	1.0100	-6.481%	13	1,518	-33.663%
2026-05-27	1.0900	1.0900	1.0800	1.0800	+1.887%	43	1,511	-37.963%
2026-05-22	1.0600	1.0600	1.0600	1.0600	-3.636%	20	1,498	-36.792%
2026-05-21	1.1100	1.1100	1.1000	1.1000	-2.655%	43	1,498	-39.091%
2026-05-20	1.1300	1.1300	1.1300	1.1300	-4.237%	1	1,498	-40.708%
2026-05-19	1.1500	1.1800	1.1500	1.1800	+3.509%	2	1,497	-43.220%
2026-05-18	1.1600	1.1600	1.1400	1.1400	-0.870%	37	1,497	-41.228%
2026-05-15	1.1700	1.1800	1.1500	1.1500	-0.862%	28	1,497	-41.739%
2026-05-14	1.1600	1.1600	1.1600	1.1600	-0.855%	10	1,450	-42.241%
2026-05-11	1.2000	1.2000	1.1700	1.1700	0.000%	6	1,450	-42.735%
2026-05-08	1.1700	1.1700	1.1700	1.1700	-5.645%	300	1,447	-42.735%
2026-05-06	1.2500	1.2500	1.2400	1.2400	-1.587%	5	1,224	-45.968%
2026-05-05	1.2600	1.2600	1.2600	1.2600	+0.800%	2	1,219	-46.825%
2026-05-01	1.2500	1.2500	1.2500	1.2500	-0.794%	4	1,221	-46.400%
2026-04-30	1.2700	1.2700	1.2600	1.2600	-3.817%	2	1,221	-46.825%
2026-04-29	1.3000	1.3100	1.2900	1.3100	0.000%	7	1,220	-48.855%
2026-04-27	1.3100	1.3100	1.3100	1.3100	+2.344%	50	1,224	-48.855%
2026-04-22	1.3100	1.3100	1.2800	1.2800	-2.290%	3	1,174	-47.656%
2026-04-17	1.2800	1.3200	1.2800	1.3100	-2.963%	22	1,173	-48.855%
2026-04-16	1.3500	1.3500	1.3500	1.3500	-0.735%	1	1,181	-50.370%
2026-04-15	1.3700	1.3700	1.3600	1.3600	0.000%	3	1,180	-50.735%
2026-04-14	1.3500	1.3600	1.3500	1.3600	-4.225%	10	1,180	-50.735%
2026-04-13	1.4600	1.4600	1.4100	1.4200	-1.389%	27	1,190	-52.817%
2026-04-10	1.4000	1.4400	1.4000	1.4400	-0.690%	13	1,208	-53.472%
2026-04-09	1.4500	1.4600	1.4500	1.4500	-1.361%	7	1,205	-53.793%
2026-04-08	1.4700	1.4700	1.4700	1.4700	-7.547%	2	1,199	-54.422%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-1.242%	2	1,201	-57.862%
2026-04-02	1.6000	1.6100	1.6000	1.6100	-1.829%	4	1,202	-58.385%
2026-04-01	1.6400	1.6400	1.6100	1.6400	-2.959%	7	1,202	-59.146%
2026-03-31	1.8100	1.8100	1.6900	1.6900	-8.649%	11	1,201	-60.355%
2026-03-30	1.8200	1.8500	1.8200	1.8500	-7.035%	6	1,209	-63.784%
2026-03-27	1.8700	1.9900	1.8500	1.9900	+9.945%	40	1,214	-66.332%
2026-03-26	1.8000	1.8100	1.8000	1.8100	+2.841%	10	1,247	-62.983%
2026-03-24	1.7200	1.7600	1.7200	1.7600	+6.024%	10	1,247	-61.932%
2026-03-23	1.6200	1.6800	1.6200	1.6600	-7.778%	10	1,248	-59.639%
2026-03-20	1.6900	1.8200	1.6900	1.8000	+2.857%	20	1,242	-62.778%
2026-03-19	1.8200	1.8400	1.7500	1.7500	+4.790%	34	1,262	-61.714%
2026-03-18	1.6700	1.6700	1.6700	1.6700	+4.375%	5	1,283	-59.880%
2026-03-17	1.5500	1.6000	1.5500	1.6000	-8.046%	3	1,288	-58.125%
2026-03-16	1.7400	1.7400	1.7400	1.7400	+7.407%	1	1,287	-61.494%
2026-03-12	1.6700	1.6900	1.6200	1.6200	-4.142%	21	1,286	-58.642%
2026-03-11	1.6500	1.6900	1.6500	1.6900	0.000%	22	1,286	-60.355%
2026-03-10	1.6200	1.7400	1.5800	1.6900	0.000%	73	1,292	-60.355%
2026-03-09	1.8500	1.8500	1.6900	1.6900	-3.429%	24	1,256	-60.355%
2026-03-06	1.6700	1.7500	1.6700	1.7500	+10.063%	7	1,278	-61.714%
2026-03-05	1.5900	1.5900	1.5900	1.5900	+9.655%	1	1,285	-57.862%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-3.974%	1	1,286	-53.793%
2026-03-03	1.6100	1.6100	1.5100	1.5100	-0.658%	117	1,286	-55.629%
2026-02-27	1.5200	1.5200	1.5200	1.5200	+5.556%	1	1,398	-55.921%
2026-02-26	1.3900	1.4400	1.3900	1.4400	+2.857%	9	1,399	-53.472%
2026-02-25	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,410	-52.143%
2026-02-24	1.4400	1.4500	1.4400	1.4500	+1.399%	7	1,410	-53.793%
2026-02-23	1.4300	1.4300	1.4300	1.4300	+0.704%	1	1,406	-53.147%
2026-02-20	1.4600	1.4600	1.4000	1.4200	-5.333%	17	1,407	-52.817%
2026-02-19	1.5100	1.5100	1.5000	1.5000	+3.448%	11	1,398	-55.333%
2026-02-13	1.5700	1.5700	1.4500	1.4500	-1.361%	3	1,388	-53.793%
2026-02-12	1.4800	1.4800	1.4700	1.4700	+6.522%	2	1,388	-54.422%
2026-02-10	1.3800	1.3800	1.3800	1.3800	-0.719%	1	1,389	-51.449%
2026-02-06	1.3900	1.3900	1.3900	1.3900	-4.795%	1	1,388	-51.799%
2026-02-05	1.4100	1.4900	1.4100	1.4600	+5.797%	4	1,387	-54.110%
2026-02-04	1.3400	1.3800	1.3400	1.3800	+2.222%	2	1,390	-51.449%
2026-02-03	1.3700	1.3700	1.3500	1.3500	+5.469%	2	1,391	-50.370%
2026-02-02	1.2900	1.2900	1.2800	1.2800	-5.185%	2	1,391	-47.656%
2026-01-29	1.3500	1.3500	1.3500	1.3500	+3.053%	2	1,390	-50.370%
2026-01-28	1.3100	1.3100	1.3100	1.3100	+3.150%	1	1,388	-48.855%
2026-01-27	1.2700	1.2700	1.2700	1.2700	-0.781%	16	1,387	-47.244%
2026-01-26	1.2800	1.2800	1.2700	1.2800	0.000%	6	1,403	-47.656%
2026-01-23	1.2800	1.2800	1.2800	1.2800	+1.587%	2	1,401	-47.656%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-3.077%	8	1,401	-46.825%
2026-01-21	1.3700	1.3700	1.3000	1.3000	-5.797%	2	1,393	-48.462%
2026-01-20	1.3600	1.3800	1.3600	1.3800	+11.290%	35	1,393	-51.449%
2026-01-16	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,427	-45.968%
2026-01-15	1.3500	1.3500	1.2500	1.2500	-13.793%	7	1,427	-46.400%
2026-01-14	1.4500	1.4500	1.4500	1.4500	+7.407%	1	1,420	-53.793%
2026-01-13	1.3500	1.3500	1.3500	1.3500	-0.735%	2	1,419	-50.370%
2026-01-12	1.3600	1.3600	1.3500	1.3600	+3.817%	6	1,417	-50.735%
2026-01-09	1.3600	1.3600	1.3100	1.3100	-4.380%	6	1,411	-48.855%
2026-01-08	1.3700	1.3700	1.3700	1.3700	-0.725%	15	1,407	-51.095%
2026-01-07	1.3800	1.3800	1.3800	1.3800	0.000%	15	1,422	-51.449%
2026-01-06	1.3900	1.3900	1.3800	1.3800	-0.719%	17	1,407	-51.449%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-3.472%	17	1,421	-51.799%
2025-12-31	1.4600	1.4600	1.4400	1.4400	+2.128%	8	1,421	-53.472%
2025-12-30	1.4100	1.4100	1.4100	1.4100	-1.399%	2	1,421	-52.482%
2025-12-29	1.4500	1.4500	1.4200	1.4300	+0.704%	16	1,419	-53.147%
2025-12-24	1.4200	1.4200	1.4200	1.4200	0.000%	5	1,419	-52.817%
2025-12-23	1.4500	1.4500	1.4200	1.4200	-2.069%	182	1,419	-52.817%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-4.605%	180	1,598	-53.793%
2025-12-19	1.5200	1.5200	1.5200	1.5200	-7.879%	1	1,454	-55.921%
2025-12-16	1.6500	1.6500	1.6500	1.6500	0.000%	20	1,453	-59.394%
2025-12-12	1.5300	1.6500	1.5300	1.6500	+7.843%	18	1,473	-59.394%
2025-12-11	1.6200	1.6200	1.5300	1.5300	-7.273%	5	1,461	-56.209%
2025-12-10	1.6500	1.6500	1.6400	1.6500	+1.852%	7	1,461	-59.394%
2025-12-09	1.6000	1.6200	1.5800	1.6200	0.000%	4	1,458	-58.642%
2025-12-08	1.5700	1.6200	1.5700	1.6200	+1.250%	10	1,458	-58.642%
2025-12-05	1.6000	1.6000	1.6000	1.6000	-3.614%	2	1,458	-58.125%
2025-12-04	1.6400	1.6600	1.6400	1.6600	+0.606%	156	1,458	-59.639%
2025-12-03	1.6500	1.6500	1.6500	1.6500	-1.786%	2	1,457	-59.394%
2025-12-02	1.6800	1.6800	1.6800	1.6800	+1.205%	1	1,457	-60.119%
2025-12-01	1.7100	1.7100	1.6600	1.6600	-4.598%	2	1,457	-59.639%
2025-11-28	1.6000	1.7600	1.5200	1.7400	0.000%	15	1,456	-61.494%
2025-11-26	1.7400	1.7400	1.7400	1.7400	-2.793%	1	1,457	-61.494%
2025-11-25	1.8300	1.8300	1.7900	1.7900	-4.278%	2	1,457	-62.570%
2025-11-24	1.9200	1.9200	1.8700	1.8700	-5.076%	2	1,457	-64.171%
2025-11-21	2.1400	2.1900	1.9700	1.9700	-6.190%	8	1,457	-65.990%
2025-11-20	1.8800	2.1000	1.8800	2.1000	+5.528%	6	1,465	-68.095%
2025-11-19	1.9900	1.9900	1.9900	1.9900	+3.109%	5	1,468	-66.332%
2025-11-18	1.9600	2.0500	1.9300	1.9300	0.000%	16	1,473	-65.285%
2025-11-17	1.8600	1.9300	1.8600	1.9300	+9.659%	9	1,475	-65.285%
2025-11-14	1.8600	1.8600	1.7600	1.7600	-2.222%	12	1,481	-61.932%
2025-11-13	1.7700	1.8400	1.7700	1.8000	+3.448%	5	1,491	-62.778%
2025-11-12	1.7400	1.7400	1.7400	1.7400	+0.578%	3	1,493	-61.494%
2025-11-11	1.7300	1.7300	1.7300	1.7300	-5.464%	1	1,493	-61.272%
2025-11-07	1.8800	1.9100	1.8200	1.8300	+0.549%	41	1,494	-63.388%
2025-11-06	1.8100	1.8200	1.8100	1.8200	+8.333%	11	1,514	-63.187%
2025-11-05	1.6800	1.6800	1.6800	1.6800	-5.618%	1	1,525	-60.119%
2025-11-04	1.7500	1.7800	1.7200	1.7800	+5.952%	5	1,525	-62.360%
2025-11-03	1.6800	1.6800	1.6800	1.6800	+2.439%	6	1,530	-60.119%
2025-10-31	1.6400	1.6400	1.6400	1.6400	-0.606%	10	1,530	-59.146%
2025-10-30	1.5900	1.6500	1.5900	1.6500	0.000%	11	1,536	-59.394%
2025-10-29	1.6500	1.6500	1.6500	1.6500	+3.125%	7	1,536	-59.394%
2025-10-27	1.6000	1.6000	1.5600	1.6000	-5.882%	155	1,432	-58.125%
2025-10-24	1.7100	1.7100	1.6900	1.7000	-6.077%	12	1,432	-60.588%
2025-10-22	1.8100	1.8100	1.8100	1.8100	+1.685%	2	1,422	-62.983%
2025-10-20	1.7700	1.7800	1.7700	1.7800	-10.553%	16	1,420	-62.360%
2025-10-17	2.0500	2.0500	1.9900	1.9900	-3.398%	15	1,405	-66.332%
2025-10-16	1.8700	2.0600	1.8700	2.0600	+8.421%	3	1,404	-67.476%
2025-10-15	1.9000	1.9000	1.9000	1.9000	+1.604%	3	1,404	-64.737%
2025-10-14	2.0000	2.0200	1.8400	1.8700	+2.186%	12	1,404	-64.171%
2025-10-13	1.7900	1.8300	1.7900	1.8300	-3.175%	7	1,404	-63.388%
2025-10-10	1.6900	2.0000	1.6900	1.8900	+9.249%	99	1,404	-64.550%
2025-10-09	1.7300	1.7300	1.7300	1.7300	0.000%	19	1,365	-61.272%
2025-10-08	1.7200	1.7300	1.7200	1.7300	+0.581%	11	1,365	-61.272%
2025-10-07	1.7200	1.7200	1.7200	1.7200	+0.585%	1	1,366	-61.047%
2025-10-03	1.7100	1.7100	1.7100	1.7100	+1.183%	1	1,366	-60.819%
2025-10-01	1.6900	1.6900	1.6900	1.6900	+2.424%	1	1,367	-60.355%
2025-09-30	1.6500	1.6500	1.6500	1.6500	-1.786%	2	1,368	-59.394%
2025-09-26	1.6800	1.6800	1.6800	1.6800	+1.205%	1	1,368	-60.119%
2025-09-25	1.7300	1.7300	1.6600	1.6600	-1.190%	5	1,369	-59.639%
2025-09-24	1.6800	1.7200	1.6800	1.6800	-1.176%	36	1,369	-60.119%
2025-09-23	1.6700	1.7100	1.6700	1.7000	+3.659%	43	1,367	-60.588%
2025-09-22	1.6400	1.6400	1.6400	1.6400	0.000%	21	1,366	-59.146%
2025-09-19	1.6700	1.6700	1.6400	1.6400	+1.863%	6	1,371	-59.146%
2025-09-18	1.6100	1.6400	1.6100	1.6100	-4.167%	15	1,371	-58.385%
2025-09-17	1.7100	1.7400	1.6800	1.6800	+0.599%	602	1,373	-60.119%
2025-09-16	1.6700	1.6700	1.6700	1.6700	-0.595%	1	1,577	-59.880%
2025-09-15	1.6800	1.6800	1.6400	1.6800	-0.592%	112	1,577	-60.119%
2025-09-12	1.6900	1.6900	1.6900	1.6900	+1.198%	7	1,617	-60.355%
2025-09-11	1.7000	1.7000	1.6600	1.6700	-3.468%	80	1,617	-59.880%
2025-09-10	1.7400	1.7400	1.7100	1.7300	+0.581%	26	1,585	-61.272%
2025-09-09	1.7300	1.7500	1.7200	1.7200	-1.149%	13	1,582	-61.047%
2025-09-08	1.7700	1.7700	1.7400	1.7400	-0.571%	8	1,570	-61.494%
2025-09-05	1.7500	1.7500	1.7500	1.7500	-1.685%	12	1,571	-61.714%
2025-09-04	1.7900	1.7900	1.7500	1.7800	-4.301%	16	1,562	-62.360%
2025-09-03	1.8000	1.8600	1.8000	1.8600	+0.541%	65	1,562	-63.978%
2025-09-02	1.8600	1.9100	1.8200	1.8500	+5.114%	26	1,560	-63.784%
2025-08-29	1.7800	1.8000	1.7200	1.7600	0.000%	18	1,533	-61.932%
2025-08-27	1.7500	1.7600	1.7400	1.7600	+1.149%	16	1,533	-61.932%
2025-08-26	1.7200	1.7700	1.7200	1.7400	+0.578%	65	1,529	-61.494%
2025-08-25	1.7300	1.7300	1.7300	1.7300	+1.765%	3	1,528	-61.272%
2025-08-22	1.7300	1.7400	1.7000	1.7000	-6.593%	5	1,528	-60.588%
2025-08-21	1.8300	1.8400	1.8200	1.8200	0.000%	210	1,526	-63.187%
2025-08-20	1.8800	1.8800	1.8200	1.8200	0.000%	3	1,317	-63.187%
2025-08-19	1.7400	1.8200	1.7400	1.8200	+4.000%	125	1,316	-63.187%
2025-08-18	1.7500	1.7500	1.7500	1.7500	-0.568%	2	1,300	-61.714%
2025-08-15	1.7700	1.7800	1.7600	1.7600	0.000%	103	1,301	-61.932%
2025-08-14	1.7900	1.7900	1.7600	1.7600	+1.734%	6	1,213	-61.932%
2025-08-13	1.7500	1.7500	1.7300	1.7300	-2.809%	501	1,210	-61.272%
2025-08-12	1.8000	1.8000	1.7500	1.7800	0.000%	125	1,697	-62.360%
2025-08-11	1.7800	1.7800	1.7800	1.7800	0.000%	1	1,772	-62.360%
2025-08-08	1.8400	1.8400	1.7800	1.7800	-3.784%	14	1,771	-62.360%
2025-08-07	1.8300	1.8500	1.8300	1.8500	+2.210%	4	1,761	-63.784%
2025-08-06	1.7700	1.8100	1.7700	1.8100	+0.556%	6	1,760	-62.983%
2025-08-05	1.8100	1.8500	1.8000	1.8000	-1.639%	25	1,757	-62.778%
2025-08-04	1.8500	1.8500	1.8200	1.8300	-6.633%	8	1,734	-63.388%
2025-08-01	1.7000	1.9800	1.7000	1.9600	+13.953%	110	1,729	-65.816%
2025-07-31	1.6900	1.7200	1.6600	1.7200	-2.825%	16	1,768	-61.047%
2025-07-30	1.7800	1.7800	1.7500	1.7700	+2.312%	7	1,770	-62.147%
2025-07-29	1.7000	1.7300	1.7000	1.7300	+1.765%	5	1,767	-61.272%
2025-07-28	1.7300	1.7400	1.6900	1.7000	-2.857%	39	1,762	-60.588%
2025-07-25	1.7800	1.7800	1.7500	1.7500	+2.339%	3	1,735	-61.714%
2025-07-24	1.7600	1.7600	1.7100	1.7100	-3.933%	9	1,732	-60.819%
2025-07-23	1.8500	1.8500	1.7800	1.7800	-3.784%	3	1,725	-62.360%
2025-07-22	1.8500	1.8600	1.8400	1.8500	+2.778%	4	1,722	-63.784%
2025-07-21	1.8600	1.8600	1.8000	1.8000	-2.174%	13	1,723	-62.778%
2025-07-18	1.8500	1.8500	1.8400	1.8400	-3.158%	100	1,713	-63.587%
2025-07-17	1.9000	1.9000	1.8900	1.9000	+1.064%	500	1,613	-64.737%
2025-07-16	1.8500	1.8800	1.8500	1.8800	+3.867%	9	1,149	-64.362%
2025-07-15	1.8200	1.8200	1.8100	1.8100	-1.093%	16	1,144	-62.983%
2025-07-14	1.8300	1.8300	1.8300	1.8300	+1.667%	5	1,138	-63.388%
2025-07-11	1.8300	1.8300	1.7600	1.8000	+1.695%	7	1,143	-62.778%
2025-07-10	1.7800	1.7800	1.7600	1.7700	-0.562%	13	1,144	-62.147%
2025-07-09	1.7600	1.8000	1.7400	1.7800	+1.136%	6	1,133	-62.360%
2025-07-08	1.7800	1.7800	1.7600	1.7600	-3.825%	3	1,130	-61.932%
2025-07-07	1.8200	1.8300	1.8200	1.8300	+2.235%	14	1,127	-63.388%
2025-07-03	1.8000	1.8000	1.7300	1.7900	-3.243%	17	1,109	-62.570%
2025-07-02	1.8600	1.8600	1.8500	1.8500	0.000%	2	1,109	-63.784%
2025-07-01	1.8800	1.8800	1.8500	1.8500	0.000%	2	1,109	-63.784%
2025-06-30	1.9000	1.9000	1.8500	1.8500	-4.639%	7	1,108	-63.784%
2025-06-27	1.9000	1.9400	1.8800	1.9400	+1.042%	3	1,107	-65.464%
2025-06-26	1.9000	1.9200	1.8700	1.9200	+0.524%	40	1,104	-65.104%
2025-06-25	1.9400	1.9400	1.9100	1.9100	-3.046%	2	1,103	-64.921%
2025-06-24	1.9400	1.9700	1.9100	1.9700	-4.831%	7	1,102	-65.990%
2025-06-23	2.0100	2.0700	2.0100	2.0700	-2.358%	288	1,098	-67.633%
2025-06-20	2.0400	2.1200	2.0400	2.1200	+3.415%	12	1,356	-68.396%
2025-06-18	2.0800	2.0800	2.0500	2.0500	-3.756%	3	1,354	-67.317%
2025-06-17	2.0300	2.1300	2.0200	2.1300	+7.576%	13	1,354	-68.545%
2025-06-16	1.9700	1.9800	1.9400	1.9800	-4.348%	310	1,343	-66.162%
2025-06-13	1.9900	2.0700	1.9900	2.0700	+8.947%	6	1,068	-67.633%
2025-06-12	1.9000	1.9000	1.9000	1.9000	-2.062%	1	1,069	-64.737%
2025-06-11	1.9400	1.9400	1.9400	1.9400	+1.042%	2	1,070	-65.464%
2025-06-09	1.9100	1.9200	1.9100	1.9200	-1.538%	4	1,070	-65.104%
2025-06-06	1.9500	1.9700	1.9200	1.9500	-1.515%	224	1,067	-65.641%
2025-06-04	1.9500	1.9800	1.9400	1.9800	+1.020%	26	997	-66.162%
2025-06-03	1.9500	1.9800	1.9500	1.9600	-2.488%	113	997	-65.816%
2025-06-02	1.9400	2.0100	1.9300	2.0100	-1.471%	8	987	-66.667%
2025-05-30	2.0100	2.1300	1.9600	2.0400	+2.000%	14	985	-67.157%
2025-05-29	2.0000	2.0700	1.9900	2.0000	+3.093%	7	981	-66.500%
2025-05-28	1.9500	2.0500	1.9400	1.9400	-3.960%	15	975	-65.464%
2025-05-27	2.0200	2.0200	2.0000	2.0200	-2.415%	4	971	-66.832%
2025-05-23	2.0800	2.1300	2.0600	2.0700	+2.985%	42	960	-67.633%
2025-05-22	2.0700	2.0700	2.0100	2.0100	-3.365%	4	960	-66.667%
2025-05-21	1.9900	2.0800	1.9300	2.0800	+7.772%	4	957	-67.788%
2025-05-20	1.9700	1.9700	1.9100	1.9300	+2.660%	22	953	-65.285%
2025-05-19	1.8600	1.8800	1.8300	1.8800	+1.075%	7	947	-64.362%
2025-05-16	1.7900	1.9300	1.7900	1.8600	-2.618%	44	941	-63.978%
2025-05-15	1.8700	1.9400	1.8700	1.9100	-2.051%	130	943	-64.921%
2025-05-14	1.9500	1.9500	1.8200	1.9500	+3.175%	28	899	-65.641%
2025-05-13	1.8800	1.8900	1.8300	1.8900	-3.571%	63	913	-64.550%
2025-05-12	2.1500	2.1500	1.8800	1.9600	-18.672%	121	936	-65.816%
2025-05-09	2.2800	2.4100	2.2800	2.4100	+3.879%	8	953	-72.199%
2025-05-08	2.3900	2.4700	2.2400	2.3200	-11.787%	15	950	-71.121%
2025-05-07	2.5500	2.6300	2.4300	2.6300	+4.781%	12	950	-74.525%
2025-05-06	2.4200	2.5100	2.4000	2.5100	+7.725%	5	944	-73.307%
2025-05-05	2.2300	2.3300	2.2300	2.3300	+2.193%	2	943	-71.245%
2025-05-02	2.4400	2.4400	2.2000	2.2800	+0.441%	6	942	-70.614%
2025-05-01	2.5400	2.5400	2.2700	2.2700	-8.835%	16	939	-70.485%
2025-04-30	2.5200	2.6800	2.4900	2.4900	+5.957%	10	926	-73.092%
2025-04-29	2.3700	2.3700	2.3100	2.3500	-1.674%	4	923	-71.489%
2025-04-28	2.3500	2.3900	2.2400	2.3900	+2.575%	108	923	-71.967%
2025-04-25	2.6500	2.6500	2.3300	2.3300	-6.426%	20	945	-71.245%
2025-04-24	2.6500	2.6500	2.4900	2.4900	-13.841%	11	944	-73.092%
2025-04-23	3.0100	3.0100	2.5900	2.8900	-0.345%	11	935	-76.817%
2025-04-22	3.1000	3.1800	2.9000	2.9000	-13.433%	3	941	-76.897%
2025-04-21	3.1500	3.4000	3.1500	3.3500	+0.904%	12	940	-80.000%
2025-04-17	3.1800	3.3200	3.1000	3.3200	+6.070%	32	907	-79.819%
2025-04-16	2.8800	3.1300	2.7200	3.1300	+7.192%	10	907	-78.594%
2025-04-15	2.9300	2.9300	2.7300	2.9200	0.000%	3	903	-77.055%
2025-04-14	2.7500	2.9200	2.7500	2.9200	-6.410%	3	901	-77.055%
2025-04-11	2.9500	3.1200	2.9500	3.1200	-7.143%	24	900	-78.526%
2025-04-10	2.7500	3.8700	2.7500	3.3600	+40.000%	90	888	-80.060%
2025-04-09	3.5700	4.0700	2.3000	2.4000	-31.624%	967	833	-72.083%
2025-04-08	2.6000	3.5100	2.3000	3.5100	+6.364%	31	724	-80.912%
2025-04-07	3.7200	8.7200	2.3000	3.3000	+6.796%	185	711	-79.697%
2025-04-04	2.5500	3.4500	2.5100	3.0900	+32.051%	3,168	638	-78.317%
2025-04-03	2.2900	2.3400	2.1300	2.3400	+20.619%	29	469	-71.368%
2025-04-02	2.1600	2.1600	1.9100	1.9400	+5.435%	5	467	-65.464%
2025-04-01	2.0900	2.0900	1.8400	1.8400	-6.599%	21	464	-63.587%
2025-03-31	2.0000	2.1000	1.9700	1.9700	+1.026%	110	448	-65.990%
2025-03-28	1.9000	2.0700	1.8000	1.9500	+11.429%	274	485	-65.641%
2025-03-27	1.7500	1.7500	1.7500	1.7500	-2.778%	1	353	-61.714%
2025-03-26	1.8000	1.8000	1.8000	1.8000	+7.143%	3	352	-62.778%
2025-03-25	1.6900	1.8000	1.6800	1.6800	-7.182%	21	349	-60.119%
2025-03-24	1.7800	1.8100	1.6900	1.8100	+2.260%	11	329	-62.983%
2025-03-21	1.9900	1.9900	1.7700	1.7700	-7.330%	6	322	-62.147%
2025-03-20	1.9100	1.9100	1.9100	1.9100	+4.945%	1	320	-64.921%
2025-03-19	1.9600	1.9600	1.8200	1.8200	-9.453%	4	321	-63.187%
2025-03-18	2.1700	2.1700	2.0000	2.0100	-6.075%	21	319	-66.667%
2025-03-14	2.1400	2.1400	2.1400	2.1400	-7.359%	10	299	-68.692%
2025-03-13	2.1500	2.3100	2.0600	2.3100	+5.479%	14	291	-70.996%
2025-03-12	2.1900	2.1900	2.1900	2.1900	+4.286%	1	291	-69.406%
2025-03-11	2.2000	2.3000	2.1000	2.1000	-2.778%	11	291	-68.095%
2025-03-10	2.0500	2.2000	2.0000	2.1600	+6.404%	58	291	-68.981%
2025-03-07	1.9800	2.0300	1.9800	2.0300	+11.538%	4	294	-66.995%
2025-03-06	1.7700	1.8200	1.7700	1.8200	+3.409%	2	293	-63.187%
2025-03-05	1.6900	1.7800	1.6900	1.7600	+1.734%	8	293	-61.932%
2025-03-04	1.8000	1.9900	1.7300	1.7300	+4.217%	29	292	-61.272%
2025-03-03	1.7000	1.7000	1.6500	1.6600	+3.750%	3	269	-59.639%
2025-02-28	1.7000	1.7000	1.6000	1.6000	+0.629%	10	269	-58.125%
2025-02-26	1.5600	1.5900	1.5600	1.5900	-4.790%	2	268	-57.862%
2025-02-25	1.6400	1.7400	1.5700	1.6700	+6.369%	89	269	-59.880%
2025-02-24	1.6100	1.6500	1.5700	1.5700	-7.647%	57	295	-57.325%
2025-02-21	1.6000	1.7000	1.6000	1.7000	+13.333%	50	290	-60.588%
2025-02-20	1.5000	1.5000	1.5000	1.5000	+3.448%	3	265	-55.333%
2025-02-19	1.5000	1.5200	1.4400	1.4500	-9.375%	25	262	-53.793%
2025-02-18	1.6000	1.6000	1.6000	1.6000	0.000%	6	241	-58.125%
2025-02-13	1.5100	1.6000	1.5100	1.6000	0.000%	81	155	-58.125%
2025-02-12	1.6500	1.6500	1.6000	1.6000	+1.266%	2	155	-58.125%
2025-02-11	1.5800	1.5800	1.5800	1.5800	+3.947%	2	153	-57.595%
2025-02-10	1.5200	1.5200	1.5200	1.5200	-7.317%	15	153	-55.921%
2025-02-07	1.5700	1.6400	1.5700	1.6400	+10.811%	40	168	-59.146%
2025-02-06	1.6000	1.6000	1.4800	1.4800	+2.069%	12	148	-54.730%
2025-02-04	1.5500	1.5900	1.4500	1.4500	0.000%	6	137	-53.793%
2025-02-03	1.4000	1.4500	1.3700	1.4500	-2.685%	55	134	-53.793%
2025-01-31	1.4900	1.4900	1.4900	1.4900	+6.429%	2	94	-55.034%
2025-01-30	1.5300	1.5300	1.4000	1.4000	-6.667%	51	93	-52.143%
2025-01-29	1.4000	1.5000	1.4000	1.5000	-3.846%	2	43	-55.333%
2025-01-28	1.5600	1.5600	1.5600	1.5600	+0.645%	25	42	-57.051%
2025-01-24	1.5500	1.5500	1.5500	1.5500	+12.319%	2	23	-56.774%
2025-01-22	1.2000	1.3900	1.2000	1.3800	+10.400%	14	23	-51.449%
2025-01-21	1.7000	1.7000	1.2500	1.2500	-29.775%	5	18	-46.400%
2025-01-16	1.7800	1.7800	1.7800	1.7800	+48.333%	6	13	-62.360%
2025-01-15	1.6500	1.6500	1.2000	1.2000	-26.829%	2	7	-44.167%
2025-01-08	1.4000	1.6400	1.4000	1.6400	+2.500%	2	5	-59.146%
2025-01-06	1.1000	1.6000	1.1000	1.6000	+14.286%	3	5	-58.125%
2025-01-03	1.4000	1.4000	1.4000	1.4000	0.000%	2	3	-52.143%
2025-01-02	1.8500	1.9600	1.4000	1.4000	0.000%	5	3	-52.143%

.dark-mode .G3L2P8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3L2P8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P200SPY Dec 17 2027 200.00 Put (SPY271217P00200000)option OPRA

SPY20271217P200
SPY Dec 17 2027 200.00 Put (SPY271217P00200000)
option OPRA