Dark

SPY20271217P500
SPY Dec 17 2027 500.00 Put (SPY271217P00500000)
option OPRA

EOD

Jul 27, 2026

10.24-1.063%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.2400	10.2400	10.2400	10.2400	-1.063%	1	15,329	0.000%
2026-07-24	10.4100	10.4100	10.0100	10.3500	-2.451%	7	15,329	-1.063%
2026-07-23	10.6100	10.6100	10.6100	10.6100	+8.487%	1	15,326	-3.487%
2026-07-22	9.7800	9.7800	9.7800	9.7800	+0.102%	1	15,325	+4.703%
2026-07-21	9.9000	9.9000	9.7700	9.7700	-2.202%	11	15,326	+4.811%
2026-07-20	10.1000	10.1000	9.9900	9.9900	-5.844%	2	15,326	+2.503%
2026-07-17	10.6400	10.7100	10.4400	10.6100	+5.467%	12	15,325	-3.487%
2026-07-16	10.0600	10.0600	10.0600	10.0600	+4.792%	4	15,324	+1.789%
2026-07-15	9.5700	9.8700	9.5700	9.6000	-1.235%	5	15,324	+6.667%
2026-07-14	9.8000	9.8000	9.7200	9.7200	-1.818%	4	15,327	+5.350%
2026-07-13	9.6000	9.9000	9.6000	9.9000	+4.430%	5	15,329	+3.434%
2026-07-10	9.4800	9.4800	9.4800	9.4800	-2.167%	1	15,329	+8.017%
2026-07-09	9.8000	9.8600	9.6800	9.6900	-1.923%	41	15,329	+5.676%
2026-07-08	10.1100	10.3600	9.8800	9.8800	+1.542%	12	15,351	+3.644%
2026-07-07	9.7300	9.7300	9.7300	9.7300	-0.205%	1	15,360	+5.242%
2026-07-06	10.0900	10.0900	9.6700	9.7500	-4.318%	19	15,360	+5.026%
2026-07-02	10.1900	10.1900	10.1900	10.1900	+5.815%	1	15,360	+0.491%
2026-07-01	10.0000	10.0000	9.6300	9.6300	-0.926%	2	15,360	+6.334%
2026-06-30	10.0000	10.0000	9.7200	9.7200	-4.142%	18	15,359	+5.350%
2026-06-29	10.4500	10.4500	10.1100	10.1400	-5.762%	29	15,366	+0.986%
2026-06-26	10.6500	10.7600	10.6500	10.7600	-1.284%	3	15,387	-4.833%
2026-06-25	10.9000	10.9000	10.9000	10.9000	-2.679%	10	15,390	-6.055%
2026-06-24	10.8200	11.2400	10.8200	11.2000	+0.901%	13	15,380	-8.571%
2026-06-23	11.0000	11.3700	10.9900	11.1000	+9.252%	80	15,381	-7.748%
2026-06-22	10.1600	10.1600	10.1600	10.1600	-2.119%	1	15,376	+0.787%
2026-06-18	10.5600	10.5600	10.3800	10.3800	+1.765%	4	15,375	-1.349%
2026-06-16	10.2100	10.2200	10.2000	10.2000	+0.592%	7	15,375	+0.392%
2026-06-15	10.1600	10.2900	10.1400	10.1400	-8.649%	9	15,379	+0.986%
2026-06-12	10.9100	11.1000	10.7700	11.1000	-0.893%	104	15,379	-7.748%
2026-06-11	12.4100	12.4100	11.2000	11.2000	-8.347%	8	15,379	-8.571%
2026-06-10	11.6000	12.2600	11.6000	12.2200	+4.713%	47	15,372	-16.203%
2026-06-09	11.3500	12.2400	11.3500	11.6700	+4.103%	382	15,374	-12.254%
2026-06-08	11.0600	11.2200	11.0600	11.2100	-2.944%	12	15,249	-8.653%
2026-06-05	11.5500	11.5500	11.1900	11.5500	+12.027%	3	15,247	-11.342%
2026-06-04	10.5100	10.5100	10.3100	10.3100	-3.555%	26	15,245	-0.679%
2026-06-03	10.6800	10.6900	10.6300	10.6900	+2.887%	20	15,269	-4.210%
2026-06-02	10.3900	10.3900	10.3900	10.3900	+0.874%	7	15,274	-1.444%
2026-06-01	10.3500	10.3500	10.3000	10.3000	+0.195%	53	15,274	-0.583%
2026-05-29	10.2200	10.2800	10.2200	10.2800	-3.019%	18	15,223	-0.389%
2026-05-28	10.6000	10.6000	10.6000	10.6000	-1.487%	3	15,227	-3.396%
2026-05-27	10.7800	10.7800	10.7600	10.7600	-0.370%	2	15,224	-4.833%
2026-05-26	10.6200	10.8000	10.5900	10.8000	-0.826%	52	15,225	-5.185%
2026-05-22	11.0100	11.0100	10.7600	10.8900	-5.633%	116	15,225	-5.969%
2026-05-21	11.5500	11.5500	11.5400	11.5400	+1.495%	677	15,231	-11.265%
2026-05-20	11.5500	11.5500	11.3700	11.3700	-3.807%	3	15,231	-9.938%
2026-05-19	11.7200	11.8200	11.5900	11.8200	-0.756%	20	15,083	-13.367%
2026-05-18	11.8200	11.9100	11.5000	11.9100	-1.244%	5	15,083	-14.022%
2026-05-15	12.0600	12.0600	12.0600	12.0600	+5.328%	2	15,083	-15.091%
2026-05-14	11.8000	11.8000	11.3800	11.4500	-2.966%	388	15,072	-10.568%
2026-05-13	11.8000	11.8000	11.8000	11.8000	-4.685%	1	15,165	-13.220%
2026-05-12	12.2100	12.3800	12.2000	12.3800	+4.034%	21	15,165	-17.286%
2026-05-11	11.9500	11.9600	11.8500	11.9000	-0.168%	135	15,165	-13.950%
2026-05-08	12.1300	12.1300	11.9200	11.9200	-2.614%	112	15,185	-14.094%
2026-05-07	12.3100	12.4100	12.2400	12.2400	-0.649%	13	15,174	-16.340%
2026-05-06	12.6200	12.6200	12.3200	12.3200	-3.900%	9	15,180	-16.883%
2026-05-05	12.7800	12.8500	12.7700	12.8200	-3.245%	21	15,184	-20.125%
2026-05-04	12.7700	13.4600	12.7700	13.2500	+4.167%	15	15,192	-22.717%
2026-05-01	12.6500	12.8200	12.5400	12.7200	-2.154%	54	15,206	-19.497%
2026-04-30	13.3700	13.3700	13.0000	13.0000	-4.341%	6	15,206	-21.231%
2026-04-29	13.5400	13.6600	13.4600	13.5900	+1.494%	27	15,204	-24.650%
2026-04-27	13.4500	13.4500	13.3600	13.3900	-0.815%	231	15,222	-23.525%
2026-04-24	13.5000	13.5000	13.5000	13.5000	-2.527%	6	15,222	-24.148%
2026-04-23	13.7800	14.2100	13.7800	13.8500	+0.727%	161	15,223	-26.065%
2026-04-22	13.8700	13.8700	13.7500	13.7500	-0.578%	20	15,218	-25.527%
2026-04-21	13.8300	13.8300	13.8300	13.8300	-2.331%	1	15,208	-25.958%
2026-04-20	13.8800	14.1600	13.8700	14.1600	+0.999%	18	15,208	-27.684%
2026-04-17	13.7400	14.0200	13.6100	14.0200	-4.170%	30	15,207	-26.961%
2026-04-16	14.6200	14.6700	14.5000	14.6300	+0.897%	85	15,212	-30.007%
2026-04-15	14.6400	14.6400	14.4900	14.5000	-3.204%	47	15,273	-29.379%
2026-04-14	14.9100	14.9800	14.7500	14.9800	-2.664%	45	15,273	-31.642%
2026-04-13	15.9500	15.9500	15.3100	15.3900	-4.112%	116	15,278	-33.463%
2026-04-10	15.7000	16.0500	15.6000	16.0500	+2.099%	26	15,322	-36.199%
2026-04-09	16.2800	16.2800	15.7200	15.7200	-3.735%	44	15,327	-34.860%
2026-04-08	15.8100	16.6600	15.7500	16.3300	-12.533%	61	15,302	-37.293%
2026-04-07	19.1000	19.1000	18.5500	18.6700	+1.744%	16	15,301	-45.153%
2026-04-06	18.4800	18.4800	18.2000	18.3500	-3.319%	20	15,301	-44.196%
2026-04-02	20.4900	20.4900	18.9800	18.9800	-0.367%	12	15,296	-46.048%
2026-04-01	19.1500	19.5600	18.7600	19.0500	-4.988%	16	15,296	-46.247%
2026-03-31	21.5500	21.5500	20.0500	20.0500	-16.319%	63	15,302	-48.928%
2026-03-30	22.1500	23.9600	22.1500	23.9600	+2.877%	174	15,278	-57.262%
2026-03-27	22.6100	23.2900	22.1600	23.2900	+9.600%	45	15,298	-56.033%
2026-03-26	19.8100	21.2500	19.8000	21.2500	+8.308%	9	15,302	-51.812%
2026-03-25	19.0500	19.6200	19.0500	19.6200	-2.096%	3	15,303	-47.808%
2026-03-24	20.3200	20.3800	19.8000	20.0400	+0.150%	9	15,303	-48.902%
2026-03-23	19.0500	20.0100	18.8000	20.0100	-5.702%	31	15,305	-48.826%
2026-03-20	19.9500	21.6000	19.8000	21.2200	+8.431%	35	15,304	-51.744%
2026-03-19	20.7700	20.7700	19.5400	19.5700	-2.150%	27	15,316	-47.675%
2026-03-18	19.3400	20.0000	19.0000	20.0000	+9.349%	18	15,305	-48.800%
2026-03-17	17.9800	18.2900	17.9800	18.2900	-1.667%	24	15,300	-44.013%
2026-03-16	18.6500	18.7600	18.2800	18.6000	-6.533%	41	15,302	-44.946%
2026-03-13	19.5000	19.9000	19.4400	19.9000	+5.570%	27	15,297	-48.543%
2026-03-12	19.0900	19.1400	18.8500	18.8500	+4.955%	13	15,309	-45.676%
2026-03-11	17.9500	18.5000	17.9500	17.9600	+0.111%	24	15,305	-42.984%
2026-03-10	17.2800	17.9400	17.2100	17.9400	-0.222%	12	15,301	-42.921%
2026-03-09	20.0000	20.3800	17.9500	17.9800	-3.125%	40	15,300	-43.048%
2026-03-06	19.3900	19.3900	18.5600	18.5600	+2.940%	10	15,341	-44.828%
2026-03-05	17.7100	18.0300	17.7100	18.0300	+7.642%	28	15,343	-43.206%
2026-03-04	17.2200	17.2200	16.5800	16.7500	-4.613%	15	15,369	-38.866%
2026-03-03	18.6700	19.2700	17.5600	17.5600	+3.112%	9	15,368	-41.686%
2026-03-02	17.5000	17.5000	17.0300	17.0300	-0.293%	2	15,370	-39.871%
2026-02-27	17.5700	17.5700	17.0600	17.0800	+4.274%	10	15,368	-40.047%
2026-02-26	16.8000	16.8000	16.3800	16.3800	+1.929%	5	15,361	-37.485%
2026-02-25	16.3400	16.3400	16.0500	16.0700	-4.516%	8	15,359	-36.279%
2026-02-24	17.2200	17.2200	16.8300	16.8300	-2.773%	44	15,359	-39.156%
2026-02-23	17.4000	17.4000	17.3100	17.3100	+5.036%	2	15,349	-40.843%
2026-02-20	16.7000	16.7000	16.4800	16.4800	-4.740%	38	15,349	-37.864%
2026-02-19	17.2600	17.3000	17.2100	17.3000	+1.885%	5	15,336	-40.809%
2026-02-17	17.3900	17.3900	16.9800	16.9800	-1.222%	31	15,333	-39.694%
2026-02-13	17.8500	17.8500	17.0300	17.1900	-1.771%	17	15,361	-40.430%
2026-02-12	17.0700	17.5700	17.0000	17.5000	+9.443%	67	15,361	-41.486%
2026-02-10	15.8300	15.9900	15.8300	15.9900	+1.203%	2	15,346	-35.960%
2026-02-09	16.0000	16.0000	15.7100	15.8000	-3.127%	25	15,347	-35.190%
2026-02-06	16.6000	16.6500	16.3100	16.3100	-7.749%	32	15,366	-37.216%
2026-02-05	17.6200	17.8000	17.2900	17.6800	+6.506%	11	15,341	-42.081%
2026-02-04	16.2300	16.6000	16.2300	16.6000	-2.525%	13	15,342	-38.313%
2026-02-03	15.9500	17.0300	15.9500	17.0300	+9.377%	16	15,338	-39.871%
2026-02-02	15.5600	15.6300	15.5600	15.5700	-4.945%	12	15,353	-34.232%
2026-01-30	16.3500	16.3800	16.3500	16.3800	+2.375%	10	15,353	-37.485%
2026-01-29	16.4000	16.4000	16.0000	16.0000	+0.629%	13	15,353	-36.000%
2026-01-28	15.5200	15.9000	15.5100	15.9000	+2.713%	8	15,353	-35.597%
2026-01-27	15.4800	15.4800	15.4800	15.4800	+0.519%	1	15,353	-33.850%
2026-01-26	15.4400	15.4500	15.4000	15.4000	-2.408%	8	15,352	-33.506%
2026-01-23	15.6000	15.7800	15.6000	15.7800	+1.872%	3	15,356	-35.108%
2026-01-22	15.4900	15.4900	15.4900	15.4900	-2.394%	100	15,357	-33.893%
2026-01-21	16.7900	17.1200	15.8700	15.8700	-9.054%	9	15,257	-35.476%
2026-01-20	16.9300	17.4900	16.8200	17.4500	+11.859%	26	15,258	-41.318%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-3.166%	1	15,238	-34.359%
2026-01-14	16.2200	16.6300	16.0900	16.1100	+1.066%	14	15,238	-36.437%
2026-01-13	15.2200	15.9400	15.2200	15.9400	+4.525%	23	15,237	-35.759%
2026-01-12	15.5500	15.5500	15.2500	15.2500	-1.294%	5	15,246	-32.852%
2026-01-09	15.4600	15.4900	15.4500	15.4500	-3.918%	4	15,246	-33.722%
2026-01-08	16.3500	16.3500	16.0800	16.0800	+0.689%	6	15,246	-36.318%
2026-01-07	15.8900	15.9700	15.8900	15.9700	-4.827%	10	15,248	-35.880%
2026-01-02	16.7800	16.7800	16.7800	16.7800	+0.419%	6	15,242	-38.975%
2025-12-31	16.3200	16.7100	16.3200	16.7100	+3.596%	266	15,022	-38.719%
2025-12-30	16.2000	16.2300	16.1300	16.1300	-1.406%	37	15,022	-36.516%
2025-12-29	16.4700	16.4700	16.3000	16.3600	+1.050%	311	15,021	-37.408%
2025-12-26	16.2100	16.2500	16.1000	16.1900	0.000%	28	14,725	-36.751%
2025-12-23	16.4200	16.4200	16.1900	16.1900	-1.879%	5	14,732	-36.751%
2025-12-22	16.6300	16.6300	16.4700	16.5000	-3.509%	319	14,728	-37.939%
2025-12-19	17.5300	17.5300	17.1000	17.1000	-6.096%	5	14,471	-40.117%
2025-12-18	18.4500	18.4500	17.8500	18.2100	-2.620%	11	14,471	-43.767%
2025-12-17	18.5300	18.7000	18.5300	18.7000	+2.186%	12	14,471	-45.241%
2025-12-16	18.3900	18.6500	18.3000	18.3000	+1.441%	9	14,461	-44.044%
2025-12-15	18.1300	18.1300	17.8700	18.0400	+0.613%	16	14,456	-43.237%
2025-12-12	18.5000	18.5000	17.6700	17.9300	+4.426%	11	14,443	-42.889%
2025-12-11	17.7500	17.7500	17.1700	17.1700	-2.054%	83	14,443	-40.361%
2025-12-10	17.9800	17.9800	17.5300	17.5300	-1.957%	2	14,467	-41.586%
2025-12-09	17.8000	17.9000	17.8000	17.8800	-0.112%	21	14,466	-42.729%
2025-12-08	17.5900	17.9000	17.5700	17.9000	+1.016%	5	14,466	-42.793%
2025-12-05	17.9200	17.9200	17.5500	17.7200	-1.226%	84	14,465	-42.212%
2025-12-04	17.9800	18.1600	17.9400	17.9400	-1.103%	18	14,478	-42.921%
2025-12-03	18.0400	18.1400	18.0400	18.1400	-0.220%	16	14,470	-43.550%
2025-12-02	18.2600	18.2600	18.1800	18.1800	-2.258%	2	14,468	-43.674%
2025-12-01	18.8500	18.8600	18.3700	18.6000	+0.704%	8	14,469	-44.946%
2025-11-28	21.5600	21.5600	18.4700	18.4700	-1.755%	3	14,466	-44.559%
2025-11-26	18.8600	18.8900	18.6500	18.8000	-2.641%	90	14,512	-45.532%
2025-11-25	19.5100	19.5100	19.3100	19.3100	-4.970%	3	14,512	-46.970%
2025-11-24	20.9600	20.9600	20.3200	20.3200	-8.345%	56	14,512	-49.606%
2025-11-21	23.2000	23.2000	22.0000	22.1700	-2.976%	11	14,521	-53.811%
2025-11-20	23.0000	23.0000	22.3200	22.8500	+9.121%	13	14,521	-55.186%
2025-11-19	20.7500	21.3200	20.6800	20.9400	-4.033%	4	14,514	-51.098%
2025-11-18	21.3000	22.1000	21.0200	21.8200	+3.855%	24	14,516	-53.071%
2025-11-17	19.6700	21.0100	19.6700	21.0100	+5.419%	24	14,505	-51.261%
2025-11-14	20.5800	20.5800	19.7000	19.9300	-0.450%	3	14,490	-48.620%
2025-11-13	18.9400	20.2900	18.9400	20.0200	+7.059%	23	14,490	-48.851%
2025-11-12	18.7000	18.7000	18.7000	18.7000	+0.268%	1	14,476	-45.241%
2025-11-11	18.6500	18.6500	18.6500	18.6500	+1.084%	1	14,475	-45.094%
2025-11-10	18.4200	18.4500	18.4200	18.4500	-6.582%	3	14,475	-44.499%
2025-11-07	20.6600	21.1000	19.7500	19.7500	-1.250%	17	14,476	-48.152%
2025-11-06	19.7400	20.0000	19.7300	20.0000	+7.759%	15	14,465	-48.800%
2025-11-05	18.5600	18.5600	18.5600	18.5600	-4.723%	1	14,465	-44.828%
2025-11-04	19.3500	19.7000	18.9200	19.4800	+5.525%	25	14,465	-47.433%
2025-11-03	18.4600	18.4600	18.4600	18.4600	+1.095%	9	14,461	-44.529%
2025-10-31	17.5600	18.4200	17.5600	18.2600	0.000%	5	14,461	-43.921%
2025-10-30	17.6000	18.2600	17.5000	18.2600	+3.809%	6	14,462	-43.921%
2025-10-28	17.0200	17.5900	16.9500	17.5900	+1.971%	42	14,457	-41.785%
2025-10-27	17.1400	17.2500	17.0800	17.2500	-2.322%	32	14,447	-40.638%
2025-10-24	17.7200	17.9500	17.6600	17.6600	-4.437%	24	14,447	-42.016%
2025-10-23	18.8500	18.8500	18.4100	18.4800	-3.246%	23	14,433	-44.589%
2025-10-22	18.9100	19.1800	18.9100	19.1000	+2.578%	11	14,452	-46.387%
2025-10-21	18.6200	18.6200	18.6200	18.6200	+0.649%	1	14,450	-45.005%
2025-10-20	19.0000	19.0000	18.5000	18.5000	-5.804%	61	14,450	-44.649%
2025-10-17	21.5000	21.5000	19.6300	19.6400	-7.576%	11	14,455	-47.862%
2025-10-16	19.6000	21.4100	19.6000	21.2500	+7.053%	57	14,446	-51.812%
2025-10-15	19.4000	20.5000	19.2400	19.8500	-0.899%	28	14,479	-48.413%
2025-10-14	21.5600	21.5600	20.0300	20.0300	+0.907%	42	14,475	-48.877%
2025-10-13	20.0500	20.0500	19.8500	19.8500	-7.459%	4	14,436	-48.413%
2025-10-10	18.9900	21.4500	18.9900	21.4500	+15.946%	75	14,436	-52.261%
2025-10-09	18.5000	18.7200	18.4600	18.5000	+0.872%	57	14,429	-44.649%
2025-10-08	18.6500	18.6500	18.3000	18.3400	-2.860%	56	14,415	-44.166%
2025-10-07	18.2300	18.8900	18.1600	18.8800	+3.169%	87	14,350	-45.763%
2025-10-06	18.4800	18.5100	18.3000	18.3000	-1.877%	171	14,350	-44.044%
2025-10-03	18.4200	18.6500	18.2300	18.6500	+1.084%	17	14,193	-45.094%
2025-10-02	18.1100	18.4500	18.1100	18.4500	+0.490%	20	14,193	-44.499%
2025-10-01	18.3800	18.5000	18.1600	18.3600	+1.380%	52	14,198	-44.227%
2025-09-30	18.1100	18.1100	18.1100	18.1100	-0.713%	3	14,154	-43.457%
2025-09-29	17.9000	18.3100	17.8800	18.2400	-4.000%	212	14,151	-43.860%
2025-09-25	19.1400	19.1400	18.7900	19.0000	+3.825%	312	13,950	-46.105%
2025-09-23	18.3000	18.3000	18.3000	18.3000	+3.977%	1	13,690	-44.044%
2025-09-22	17.8700	17.8700	17.6000	17.6000	-0.845%	12	13,690	-41.818%
2025-09-19	17.9000	18.1500	17.7500	17.7500	-1.662%	1,547	13,689	-42.310%
2025-09-18	17.9900	18.0900	17.6800	18.0500	-2.062%	35	12,156	-43.269%
2025-09-17	18.4600	18.8500	18.4300	18.4300	-0.054%	507	12,146	-44.438%
2025-09-16	18.4400	18.4400	18.4400	18.4400	+2.104%	1	12,640	-44.469%
2025-09-15	18.0900	18.1200	17.9500	18.0600	-0.878%	5	12,641	-43.300%
2025-09-12	18.2600	18.2600	18.1300	18.2200	+0.386%	8	12,642	-43.798%
2025-09-11	18.4000	18.4000	18.1500	18.1500	-3.457%	677	12,639	-43.581%
2025-09-10	18.5200	18.8000	18.4300	18.8000	-0.053%	20	12,576	-45.532%
2025-09-09	19.0000	19.2000	18.8100	18.8100	-2.184%	32	12,573	-45.561%
2025-09-08	19.1300	19.2300	19.0000	19.2300	-2.386%	30	12,576	-46.750%
2025-09-05	18.8000	19.8000	18.8000	19.7000	+3.141%	13	12,600	-48.020%
2025-09-04	19.2500	19.2500	19.1000	19.1000	-4.020%	2,001	12,592	-46.387%
2025-09-03	19.8500	19.9000	19.6500	19.9000	-1.093%	13	10,593	-48.543%
2025-09-02	20.4100	20.8500	20.1200	20.1200	+3.711%	25	10,592	-49.105%
2025-08-29	19.5500	19.5500	19.3500	19.4000	+3.191%	9	10,577	-47.216%
2025-08-28	18.9100	19.3300	18.7100	18.8000	-1.519%	11	10,577	-45.532%
2025-08-27	19.2300	19.2500	19.0900	19.0900	-1.598%	26	10,576	-46.359%
2025-08-26	19.5500	19.5500	19.4000	19.4000	+0.414%	2,762	10,574	-47.216%
2025-08-25	19.3000	19.3200	19.0800	19.3200	+0.888%	2,508	7,818	-46.998%
2025-08-22	20.0000	20.0000	19.1500	19.1500	-5.851%	36	5,326	-46.527%
2025-08-21	20.3400	20.3400	20.3400	20.3400	-1.501%	1	5,324	-49.656%
2025-08-20	20.1800	20.9100	20.1800	20.6500	+3.665%	5	5,325	-50.412%
2025-08-19	19.6700	19.9900	19.6700	19.9200	+3.212%	14	5,321	-48.594%
2025-08-18	19.5600	19.5900	19.3000	19.3000	-0.975%	50	5,310	-46.943%
2025-08-15	19.5700	19.5700	19.4000	19.4900	-0.358%	109	5,290	-47.460%
2025-08-13	19.3300	19.6700	19.1900	19.5600	-0.509%	94	5,282	-47.648%
2025-08-12	19.7000	19.9500	19.5500	19.6600	-3.391%	16	5,279	-47.915%
2025-08-11	19.9900	20.3500	19.8600	20.3500	+0.942%	8	5,277	-49.681%
2025-08-08	20.6600	20.6600	20.1600	20.1600	-5.263%	21	5,273	-49.206%
2025-08-07	21.0000	21.3500	21.0000	21.2800	+2.062%	5	5,282	-51.880%
2025-08-06	21.1000	21.1000	20.7200	20.8500	-2.113%	14	5,278	-50.887%
2025-08-05	20.9600	21.6500	20.9600	21.3000	+0.709%	12	5,273	-51.925%
2025-08-04	21.6500	21.7700	21.1500	21.1500	-7.963%	19	5,272	-51.584%
2025-08-01	22.5500	23.2600	22.2300	22.9800	+14.613%	73	5,269	-55.440%
2025-07-31	19.7000	20.0500	19.6600	20.0500	+0.754%	35	5,277	-48.928%
2025-07-30	20.0800	20.6700	19.9000	19.9000	-2.019%	36	5,250	-48.543%
2025-07-29	20.2000	20.3100	20.0300	20.3100	+2.163%	33	5,245	-49.581%
2025-07-28	19.6600	19.8800	19.6600	19.8800	-1.045%	6	5,240	-48.491%
2025-07-25	20.1900	20.1900	19.9600	20.0900	-1.034%	52	5,234	-49.029%
2025-07-24	20.1800	20.3000	20.1000	20.3000	-1.695%	41	5,227	-49.557%
2025-07-23	21.3000	21.3000	20.6500	20.6500	-3.369%	19	5,228	-50.412%
2025-07-22	21.6000	21.6000	21.3700	21.3700	+0.945%	4	5,228	-52.082%
2025-07-21	21.2300	21.2300	21.0000	21.1700	-1.397%	11	5,227	-51.630%
2025-07-18	21.3200	21.5500	21.2900	21.4700	+0.751%	20	5,223	-52.306%
2025-07-17	21.8000	21.9000	21.3100	21.3100	-3.444%	135	5,208	-51.947%
2025-07-16	22.1800	23.0800	22.0700	22.0700	+1.192%	13	5,140	-53.602%
2025-07-15	21.4800	21.8100	21.4800	21.8100	+0.507%	10	5,145	-53.049%
2025-07-14	21.9000	21.9000	21.6000	21.7000	+0.463%	104	5,146	-52.811%
2025-07-11	21.8800	22.1800	21.6000	21.6000	+1.887%	1,858	5,147	-52.593%
2025-07-10	21.5000	21.5300	21.1900	21.2000	-1.852%	30	4,859	-51.698%
2025-07-09	21.7100	21.8400	21.5500	21.6000	-2.351%	51	4,831	-52.593%
2025-07-08	22.1000	22.3500	22.1000	22.1200	-2.167%	4	4,787	-53.707%
2025-07-07	22.3800	22.7000	22.3100	22.6100	+4.338%	8	4,791	-54.710%
2025-07-03	22.1900	22.1900	21.6500	21.6700	-3.774%	44	4,783	-52.746%
2025-07-02	22.5500	22.5500	22.5200	22.5200	-2.763%	4	4,783	-54.529%
2025-07-01	23.1600	23.1600	23.1600	23.1600	-0.771%	1	4,819	-55.786%
2025-06-30	23.3000	23.3400	23.3000	23.3400	-1.060%	21	4,820	-56.127%
2025-06-27	23.6000	23.9300	23.3400	23.5900	-1.503%	180	4,819	-56.592%
2025-06-26	24.2200	24.2200	23.8000	23.9500	-2.997%	1,010	4,940	-57.244%
2025-06-25	24.1500	24.6900	24.1500	24.6900	+1.106%	23	3,939	-58.526%
2025-06-24	25.0000	25.0000	24.3900	24.4200	-5.932%	77	3,939	-58.067%
2025-06-23	25.9600	25.9600	25.9600	25.9600	-4.489%	1	3,884	-60.555%
2025-06-20	26.6900	27.1800	26.6400	27.1800	+3.385%	8	3,884	-62.325%
2025-06-18	26.4500	26.4500	26.2900	26.2900	-0.266%	3	3,883	-61.050%
2025-06-17	25.5300	26.4100	25.4500	26.3600	+4.728%	344	3,883	-61.153%
2025-06-16	25.0000	25.1700	24.8500	25.1700	-5.411%	6	3,818	-59.317%
2025-06-13	26.0100	26.6100	25.2600	26.6100	+5.470%	1,028	3,813	-61.518%
2025-06-12	25.9500	26.0800	25.2000	25.2300	-0.669%	13	3,489	-59.413%
2025-06-11	24.6100	25.4000	24.6100	25.4000	+2.917%	11	3,488	-59.685%
2025-06-10	25.1500	25.1500	24.6800	24.6800	-3.594%	5	3,485	-58.509%
2025-06-09	25.4500	25.6000	25.0000	25.6000	-0.967%	9	3,484	-60.000%
2025-06-06	25.8500	25.8500	25.1900	25.8500	-2.379%	22	3,475	-60.387%
2025-06-05	26.7000	26.7000	26.4800	26.4800	+0.838%	4	3,472	-61.329%
2025-06-04	26.4200	26.4200	26.2600	26.2600	-0.643%	2	3,470	-61.005%
2025-06-03	26.7700	26.7700	26.4300	26.4300	-2.111%	12	3,470	-61.256%
2025-06-02	27.3100	27.8700	27.0000	27.0000	-3.743%	6	3,470	-62.074%
2025-05-30	27.4600	28.0500	27.4600	28.0500	+2.447%	6	3,467	-63.494%
2025-05-29	27.5400	27.5400	27.0000	27.3800	0.000%	92	3,468	-62.600%
2025-05-28	27.4000	27.4000	27.3800	27.3800	+0.110%	25	3,467	-62.600%
2025-05-27	27.5500	27.5500	27.3500	27.3500	-8.528%	2	3,447	-62.559%
2025-05-23	30.7000	30.7600	29.9000	29.9000	+6.900%	34	3,442	-65.753%
2025-05-22	29.3800	29.3800	27.9700	27.9700	-1.860%	7	3,442	-63.389%
2025-05-21	26.9000	28.5000	26.5400	28.5000	+4.741%	34	3,442	-64.070%
2025-05-20	26.4500	27.2100	26.4500	27.2100	+3.657%	5	3,441	-62.367%
2025-05-19	26.4400	26.4400	26.2500	26.2500	+0.421%	2	3,436	-60.990%
2025-05-16	27.0000	27.0000	26.1400	26.1400	-3.968%	26	3,436	-60.826%
2025-05-15	27.7600	27.7600	27.2200	27.2200	-0.657%	5	3,424	-62.381%
2025-05-14	27.4900	27.4900	26.7400	27.4000	+1.897%	127	3,424	-62.628%
2025-05-13	28.1600	28.2500	26.5500	26.8900	-5.350%	1,149	3,427	-61.919%
2025-05-12	30.0000	30.5200	28.4100	28.4100	-17.676%	145	2,427	-63.956%
2025-05-09	34.5100	34.5100	34.5100	34.5100	+1.500%	2	2,403	-70.327%
2025-05-08	35.5700	35.5700	33.2500	34.0000	-6.722%	28	2,403	-69.882%
2025-05-07	36.8300	36.8300	36.4500	36.4500	+0.441%	11	2,405	-71.907%
2025-05-06	36.4600	37.4200	35.8000	36.2900	+4.733%	120	2,402	-71.783%
2025-05-05	35.5000	35.5000	34.3600	34.6500	+2.212%	26	2,322	-70.447%
2025-05-02	34.1900	35.0000	33.8000	33.9000	-4.962%	84	2,298	-69.794%
2025-05-01	36.2200	36.2200	35.1700	35.6700	-3.829%	51	2,291	-71.292%
2025-04-30	39.5300	39.5300	37.0900	37.0900	+2.092%	58	2,303	-72.391%
2025-04-29	37.0000	37.5100	36.3300	36.3300	-1.811%	6	2,271	-71.814%
2025-04-28	36.5000	38.9200	36.5000	37.0000	+1.148%	25	2,267	-72.324%
2025-04-25	37.3000	37.3000	36.5800	36.5800	-3.228%	4	2,253	-72.007%
2025-04-24	40.0000	40.0000	37.5200	37.8000	-7.330%	30	2,251	-72.910%
2025-04-23	40.3000	40.7900	39.0000	40.7900	-7.548%	11	2,234	-74.896%
2025-04-22	47.5200	47.5200	44.1200	44.1200	-11.689%	45	2,224	-76.791%
2025-04-21	48.1300	52.0100	48.1300	49.9600	+8.774%	19	2,194	-79.504%
2025-04-17	44.4300	45.9300	44.4300	45.9300	-0.152%	158	2,116	-77.705%
2025-04-16	42.5000	46.5000	42.5000	46.0000	+11.732%	5	2,116	-77.739%
2025-04-15	40.5000	41.2000	39.4600	41.1700	+2.899%	70	2,114	-75.128%
2025-04-14	39.3200	42.5000	39.2700	40.0100	-8.465%	67	2,078	-74.406%
2025-04-11	48.1000	48.4100	43.7100	43.7100	-5.123%	88	2,057	-76.573%
2025-04-10	42.7100	51.5200	41.0800	46.0700	+23.083%	23	2,054	-77.773%
2025-04-09	55.5000	57.7000	37.4300	37.4300	-31.908%	98	2,053	-72.642%
2025-04-08	43.3400	55.5500	41.2100	54.9700	+7.827%	206	2,020	-81.372%
2025-04-07	57.1000	61.3500	44.9800	50.9800	-1.962%	360	2,015	-79.914%
2025-04-04	42.0000	52.0000	42.0000	52.0000	+35.241%	256	1,882	-80.308%
2025-04-03	29.0200	38.4500	29.0200	38.4500	+29.331%	27	1,906	-73.368%
2025-04-02	32.0500	32.0500	29.0000	29.7300	-4.864%	11	1,892	-65.557%
2025-04-01	31.7500	32.0000	30.5100	31.2500	-0.223%	16	1,893	-67.232%
2025-03-31	33.1600	34.3400	31.2500	31.3200	-1.385%	196	1,891	-67.305%
2025-03-28	30.3700	31.7600	30.3700	31.7600	+13.835%	236	1,869	-67.758%
2025-03-26	26.9000	28.1000	26.4700	27.9000	+4.104%	27	1,752	-63.297%
2025-03-25	26.4900	26.8000	25.7100	26.8000	-0.741%	2,405	1,752	-61.791%
2025-03-24	27.6100	27.6100	26.4200	27.0000	-10.000%	27	636	-62.074%
2025-03-21	30.0000	30.0000	30.0000	30.0000	+2.599%	4	622	-65.867%
2025-03-19	31.1400	31.1400	29.2400	29.2400	-5.157%	98	620	-64.979%
2025-03-18	31.0000	31.0000	30.6200	30.8300	+4.544%	4	538	-66.786%
2025-03-17	29.7200	29.7200	28.9900	29.4900	-6.381%	13	536	-65.276%
2025-03-14	32.2700	32.2700	30.8100	31.5000	-7.380%	10	532	-67.492%
2025-03-13	33.5300	34.0100	33.1000	34.0100	+8.140%	28	525	-69.891%
2025-03-12	32.0500	34.3000	31.4500	31.4500	-5.782%	10	525	-67.440%
2025-03-11	32.8000	35.3500	32.8000	33.3800	+1.768%	43	520	-69.323%
2025-03-10	32.1900	33.2700	32.1900	32.8000	+11.186%	21	522	-68.780%
2025-03-07	32.0000	32.0000	29.2500	29.5000	-1.732%	134	507	-65.288%
2025-03-06	29.7500	30.5000	28.7500	30.0200	+9.642%	12	448	-65.889%
2025-03-05	28.7000	28.7000	27.3800	27.3800	-7.186%	74	442	-62.600%
2025-03-04	29.1400	30.2500	29.1400	29.5000	+3.873%	10	371	-65.288%
2025-03-03	27.0200	28.4000	27.0200	28.4000	+4.297%	3	370	-63.944%
2025-02-28	27.6000	27.6000	26.5000	27.2300	-0.183%	14	370	-62.394%
2025-02-27	25.8000	27.2800	25.8000	27.2800	+6.729%	3	373	-62.463%
2025-02-26	24.5100	25.5600	24.5100	25.5600	+1.630%	20	372	-59.937%
2025-02-25	25.4000	26.0000	25.1500	25.1500	+1.045%	15	367	-59.284%
2025-02-24	24.8900	24.8900	24.8900	24.8900	+3.192%	1	359	-58.859%
2025-02-21	24.0600	24.5200	24.0600	24.1200	+4.597%	6	359	-57.546%
2025-02-20	22.4000	23.0600	22.4000	23.0600	+4.818%	4	358	-55.594%
2025-02-19	22.0000	22.0000	22.0000	22.0000	-2.266%	1	355	-53.455%
2025-02-18	22.5100	22.5100	22.5100	22.5100	+0.267%	1	354	-54.509%
2025-02-14	22.4000	22.7800	22.4000	22.4500	-0.620%	12	354	-54.388%
2025-02-13	23.5200	23.5200	22.5900	22.5900	-4.076%	16	348	-54.670%
2025-02-11	23.7500	23.7500	23.5500	23.5500	-1.875%	5	348	-56.518%
2025-02-10	24.1200	24.1200	24.0000	24.0000	-1.760%	2	348	-57.333%
2025-02-07	24.5700	24.5700	23.9500	24.4300	-2.475%	50	349	-58.084%
2025-02-03	25.4200	26.5600	24.0900	25.0500	+4.724%	23	326	-59.122%
2025-01-31	23.0000	23.9200	22.7900	23.9200	-0.167%	104	260	-57.191%
2025-01-30	24.2000	24.2000	23.9600	23.9600	-0.167%	2	259	-57.262%
2025-01-29	24.4000	24.4000	24.0000	24.0000	0.000%	2	259	-57.333%
2025-01-28	24.5000	24.5000	24.0000	24.0000	-4.950%	7	258	-57.333%
2025-01-27	25.8200	25.8200	25.2500	25.2500	+6.540%	6	255	-59.446%
2025-01-23	23.6000	23.7000	23.6000	23.7000	+1.282%	2	255	-56.793%
2025-01-22	23.6600	23.6600	23.4000	23.4000	-2.703%	7	253	-56.239%
2025-01-21	24.6900	24.7600	23.6000	24.0500	-0.825%	9	251	-57.422%
2025-01-17	24.7500	24.7500	24.2500	24.2500	-4.150%	4	249	-57.773%
2025-01-15	26.7500	26.7500	25.3000	25.3000	-7.360%	65	249	-59.526%
2025-01-14	27.1000	28.0000	26.0100	27.3100	+0.220%	113	190	-62.505%
2025-01-13	28.6900	28.6900	27.2500	27.2500	-0.183%	21	184	-62.422%
2025-01-10	27.9400	28.2000	26.9000	27.3000	+2.209%	114	165	-62.491%
2025-01-08	25.9600	27.1800	25.9600	26.7100	+4.336%	26	156	-61.662%
2025-01-07	25.6000	25.6000	25.6000	25.6000	+3.434%	1	156	-60.000%
2025-01-06	25.0000	25.0000	24.7500	24.7500	+0.040%	101	155	-58.626%
2025-01-03	25.5000	25.5000	24.7400	24.7400	-5.573%	6	104	-58.610%

.dark-mode .DGDR2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGDR2J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P500SPY Dec 17 2027 500.00 Put (SPY271217P00500000)option OPRA

SPY20271217P500
SPY Dec 17 2027 500.00 Put (SPY271217P00500000)
option OPRA