Dark

SPY20271217P505
SPY Dec 17 2027 505.00 Put (SPY271217P00505000)
option OPRA

EOD

Sep 8, 2026

6.96-8.901%(-0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.9600	6.9600	6.9600	6.9600	-8.901%	1	804	0.000%
2026-09-01	7.6400	7.6400	7.6400	7.6400	+3.383%	24	803	-8.901%
2026-08-31	7.3900	7.3900	7.3900	7.3900	-1.335%	24	803	-5.819%
2026-08-28	7.4900	7.4900	7.4900	7.4900	-9.541%	35	822	-7.076%
2026-08-24	8.2900	8.2900	8.2800	8.2800	-0.361%	6	857	-15.942%
2026-08-21	8.3100	8.3100	8.3100	8.3100	-2.693%	3	852	-16.245%
2026-08-20	8.5400	8.5400	8.5400	8.5400	-14.770%	3	855	-18.501%
2026-07-30	10.0200	10.0200	10.0200	10.0200	-10.135%	1	852	-30.539%
2026-07-29	10.7000	11.1500	10.7000	11.1500	+7.418%	3	853	-37.578%
2026-07-24	10.3800	10.3800	10.3800	10.3800	+1.466%	1	854	-32.948%
2026-07-22	10.2300	10.2300	10.2300	10.2300	+1.087%	1	854	-31.965%
2026-07-21	10.1200	10.1200	10.1200	10.1200	-4.528%	40	854	-31.225%
2026-07-17	10.6000	10.6000	10.6000	10.6000	+3.516%	5	854	-34.340%
2026-07-16	10.2400	10.2400	10.2400	10.2400	+1.789%	1	854	-32.031%
2026-07-14	10.0600	10.0600	10.0600	10.0600	+0.600%	14	854	-30.815%
2026-07-13	10.0000	10.0000	10.0000	10.0000	-6.716%	10	840	-30.400%
2026-07-08	10.7200	10.7200	10.7200	10.7200	+0.469%	2	830	-35.075%
2026-07-02	10.6700	10.6700	10.6700	10.6700	+4.711%	1	831	-34.770%
2026-07-01	10.3900	10.3900	10.0100	10.1900	-0.972%	3	831	-31.698%
2026-06-30	10.2900	10.2900	10.2900	10.2900	-7.130%	1	831	-32.362%
2026-06-29	11.0800	11.0800	11.0800	11.0800	-4.893%	2	832	-37.184%
2026-06-24	11.6500	11.6500	11.6500	11.6500	-2.265%	2	832	-40.258%
2026-06-23	11.9200	11.9200	11.9200	11.9200	+8.660%	2	834	-41.611%
2026-06-22	10.5900	10.9700	10.5900	10.9700	+1.857%	3	834	-36.554%
2026-06-18	10.7700	10.7700	10.7700	10.7700	-14.252%	1	834	-35.376%
2026-06-11	12.5600	12.5600	12.5600	12.5600	-1.258%	1	834	-44.586%
2026-06-10	12.7200	12.7200	12.7200	12.7200	+19.325%	1	834	-45.283%
2026-05-29	10.6600	10.6600	10.6600	10.6600	-7.224%	60	834	-34.709%
2026-05-21	11.4900	11.4900	11.4900	11.4900	-4.647%	1	870	-39.426%
2026-05-15	12.0500	12.0500	12.0500	12.0500	-4.668%	4	871	-42.241%
2026-05-12	12.6400	12.6400	12.6400	12.6400	-0.940%	324	875	-44.937%
2026-05-07	12.7600	12.7600	12.7600	12.7600	-2.670%	14	585	-45.455%
2026-05-05	13.1100	13.1100	13.1100	13.1100	-9.022%	1	585	-46.911%
2026-04-22	14.4100	14.4100	14.4100	14.4100	-0.346%	1	586	-51.700%
2026-04-17	14.1600	14.4600	14.1600	14.4600	-31.208%	33	586	-51.867%
2026-03-31	21.0200	21.0200	21.0200	21.0200	-11.045%	5	563	-66.889%
2026-03-30	23.6300	23.6300	23.6300	23.6300	-0.964%	2	558	-70.546%
2026-03-27	23.8600	23.8600	23.8600	23.8600	+15.210%	1	558	-70.830%
2026-03-23	20.7100	20.7100	20.7100	20.7100	+2.070%	1	559	-66.393%
2026-03-19	20.2900	20.2900	20.2900	20.2900	-0.734%	1	559	-65.697%
2026-03-13	20.4400	20.4400	20.4400	20.4400	+9.422%	2	560	-65.949%
2026-03-11	18.6800	18.6800	18.6800	18.6800	-0.373%	2	560	-62.741%
2026-03-09	18.7500	18.7500	18.7500	18.7500	-4.141%	50	560	-62.880%
2026-03-06	20.0000	20.0000	19.5600	19.5600	+10.947%	7	533	-64.417%
2026-02-26	17.6300	17.6300	17.6300	17.6300	-0.452%	1	527	-60.522%
2026-02-17	17.7100	17.7100	17.7100	17.7100	-0.784%	1	527	-60.700%
2026-02-12	17.8500	17.8500	17.8500	17.8500	+7.143%	2	528	-61.008%
2026-02-11	16.6600	16.6600	16.6600	16.6600	+2.523%	8	528	-58.223%
2026-02-09	16.5600	16.5700	16.2500	16.2500	-12.446%	7	532	-57.169%
2026-02-05	18.5600	18.5600	18.5600	18.5600	+9.628%	1	531	-62.500%
2026-01-30	16.9300	16.9300	16.9300	16.9300	+0.356%	1	532	-58.890%
2026-01-29	16.8700	16.8700	16.8700	16.8700	+0.476%	1	532	-58.743%
2025-12-23	16.7900	16.7900	16.7900	16.7900	-9.194%	3	532	-58.547%
2025-12-18	18.4900	18.4900	18.4900	18.4900	+0.818%	12	532	-62.358%
2025-12-05	18.2100	18.3400	18.1700	18.3400	-1.609%	70	532	-62.050%
2025-12-03	18.6400	18.6400	18.6400	18.6400	-4.459%	1	532	-62.661%
2025-11-26	19.6500	19.6500	19.5100	19.5100	-10.422%	2	534	-64.326%
2025-11-19	21.9300	21.9300	21.7800	21.7800	+4.161%	4	534	-68.044%
2025-11-17	20.6400	20.9100	20.6400	20.9100	+6.412%	2	532	-66.714%
2025-11-10	19.6800	19.6800	19.6500	19.6500	-2.190%	2	532	-64.580%
2025-11-06	20.5000	20.5000	20.0900	20.0900	+1.209%	8	532	-65.356%
2025-11-04	20.0700	20.0700	19.8500	19.8500	+8.886%	6	525	-64.937%
2025-10-30	18.2300	18.2300	18.2300	18.2300	+2.531%	1	525	-61.821%
2025-10-27	17.7800	17.7800	17.7800	17.7800	-4.254%	5	524	-60.855%
2025-10-24	18.5700	18.5700	18.5700	18.5700	-2.417%	1	524	-62.520%
2025-10-23	19.0300	19.0300	19.0300	19.0300	-1.194%	3	524	-63.426%
2025-10-21	19.3800	19.3800	19.2600	19.2600	-12.455%	2	521	-63.863%
2025-10-17	22.0000	22.0000	22.0000	22.0000	+0.182%	1	519	-68.364%
2025-10-10	21.0700	21.9600	21.0700	21.9600	+13.606%	3	519	-68.306%
2025-10-09	19.3300	19.3300	19.3300	19.3300	+0.104%	5	517	-63.994%
2025-10-07	19.3100	19.3100	19.3100	19.3100	+2.658%	1	518	-63.956%
2025-09-30	19.8200	19.8200	18.7200	18.8100	-0.896%	8	518	-62.998%
2025-09-29	18.6700	18.9800	18.6700	18.9800	+0.530%	64	517	-63.330%
2025-09-26	18.8800	18.8800	18.8800	18.8800	-2.881%	1	455	-63.136%
2025-09-25	19.8000	19.8000	19.4400	19.4400	+2.316%	2	455	-64.198%
2025-09-23	19.0000	19.0000	19.0000	19.0000	-0.524%	5	456	-63.368%
2025-09-17	19.1000	19.1000	19.1000	19.1000	-1.648%	1	451	-63.560%
2025-09-10	19.4200	19.4200	19.4200	19.4200	-0.206%	1	451	-64.161%
2025-09-09	19.5000	19.5000	19.4600	19.4600	-5.990%	31	451	-64.234%
2025-09-03	20.7000	20.7000	20.7000	20.7000	-3.406%	6	448	-66.377%
2025-09-02	21.4500	21.4500	21.4300	21.4300	+6.194%	31	443	-67.522%
2025-08-29	20.2500	20.2500	20.1800	20.1800	-0.099%	2	443	-65.510%
2025-08-26	20.2000	20.2000	20.2000	20.2000	+2.227%	14	443	-65.545%
2025-08-22	19.9100	19.9100	19.7600	19.7600	-6.792%	3	429	-64.777%
2025-08-21	21.1600	21.2000	21.1600	21.2000	+5.107%	14	428	-67.170%
2025-08-15	20.2500	20.2500	20.1700	20.1700	+0.498%	2	428	-65.493%
2025-08-14	20.4500	20.4500	20.0700	20.0700	-4.656%	17	428	-65.321%
2025-08-11	21.0500	21.0500	21.0500	21.0500	-11.555%	1	412	-66.936%
2025-08-01	23.8000	23.8000	23.8000	23.8000	+16.495%	1	411	-70.756%
2025-07-31	20.4300	20.4300	20.4300	20.4300	-2.389%	1	410	-65.932%
2025-07-30	21.4800	21.4800	20.9300	20.9300	-1.460%	2	409	-66.746%
2025-07-29	21.2400	21.2400	21.2400	21.2400	+1.433%	1	409	-67.232%
2025-07-24	20.9400	20.9400	20.9400	20.9400	-4.340%	1	408	-66.762%
2025-07-23	21.8900	21.8900	21.8900	21.8900	-1.174%	1	408	-68.205%
2025-07-22	22.1500	22.1500	22.1500	22.1500	+1.188%	4	407	-68.578%
2025-07-21	21.7500	21.8900	21.7500	21.8900	-3.483%	11	406	-68.205%
2025-07-14	22.8000	22.8000	22.6800	22.6800	-3.201%	3	405	-69.312%
2025-07-07	23.4300	23.4300	23.4300	23.4300	-3.897%	9	404	-70.294%
2025-06-30	24.3800	24.3800	24.3800	24.3800	-0.082%	2	397	-71.452%
2025-06-27	24.5800	24.6200	24.4000	24.4000	-10.655%	110	395	-71.475%
2025-06-20	27.3100	27.3100	27.3100	27.3100	+1.600%	2	305	-74.515%
2025-06-18	27.4500	27.4500	26.8500	26.8800	+2.910%	7	303	-74.107%
2025-06-16	26.0400	26.1200	25.9000	26.1200	+0.462%	3	303	-73.354%
2025-06-10	26.0000	26.0000	26.0000	26.0000	-5.282%	1	301	-73.231%
2025-06-05	27.4500	27.4500	27.4500	27.4500	-4.522%	1	301	-74.645%
2025-06-02	28.7500	28.7500	28.7500	28.7500	+1.950%	1	301	-75.791%
2025-05-29	28.4400	28.4400	28.2000	28.2000	-2.388%	24	300	-75.319%
2025-05-27	28.8900	28.8900	28.8900	28.8900	-6.806%	1	299	-75.909%
2025-05-23	31.0800	31.0800	31.0000	31.0000	+11.913%	18	298	-77.548%
2025-05-16	27.7000	27.7000	27.7000	27.7000	-1.353%	20	298	-74.874%
2025-05-15	28.0800	28.0800	28.0800	28.0800	-0.812%	2	306	-75.214%
2025-05-14	28.3100	28.3100	28.3100	28.3100	+2.018%	30	308	-75.415%
2025-05-13	28.3600	28.3600	27.7500	27.7500	-5.772%	43	308	-74.919%
2025-05-12	30.4900	30.4900	29.4500	29.4500	-20.103%	12	278	-76.367%
2025-05-01	36.8400	37.6800	36.8400	36.8600	-3.280%	7	278	-81.118%
2025-04-29	38.1100	38.1100	38.1100	38.1100	-2.081%	2	282	-81.737%
2025-04-25	38.8000	38.9200	38.8000	38.9200	-1.618%	4	282	-82.117%
2025-04-24	39.8700	40.0300	39.5600	39.5600	-4.190%	16	283	-82.406%
2025-04-23	41.2900	41.2900	41.2900	41.2900	-22.938%	1	275	-83.144%
2025-04-21	52.2800	53.5800	52.2800	53.5800	+11.625%	2	275	-87.010%
2025-04-16	48.0000	48.0000	48.0000	48.0000	-2.597%	1	273	-85.500%
2025-04-10	49.2800	49.2800	49.2800	49.2800	+23.975%	1	273	-85.877%
2025-04-09	55.9700	59.6600	39.7500	39.7500	-25.141%	7	273	-82.491%
2025-04-08	42.9100	54.2300	42.9100	53.1000	+0.759%	5	274	-86.893%
2025-04-07	62.5000	63.0000	52.5100	52.7000	+6.508%	90	270	-86.793%
2025-04-04	47.3900	54.7000	47.3900	49.4800	+20.978%	32	195	-85.934%
2025-04-03	38.9900	40.9000	38.9900	40.9000	+25.422%	38	195	-82.983%
2025-04-01	32.6100	32.6100	32.6100	32.6100	-3.492%	3	176	-78.657%
2025-03-31	33.2000	33.7900	33.1800	33.7900	+19.908%	96	173	-79.402%
2025-03-26	28.1800	28.1800	28.1800	28.1800	+0.320%	1	125	-75.302%
2025-03-24	28.0900	28.0900	28.0900	28.0900	-12.219%	1	124	-75.222%
2025-03-21	32.0000	32.0000	32.0000	32.0000	+3.459%	2	123	-78.250%
2025-03-20	30.9300	30.9300	30.9300	30.9300	-8.545%	3	122	-77.498%
2025-03-10	32.7900	33.8200	32.7500	33.8200	+9.097%	5	122	-79.420%
2025-03-06	31.0000	31.0000	31.0000	31.0000	+2.479%	3	120	-77.548%
2025-03-05	30.2500	30.2500	30.2500	30.2500	+5.108%	1	120	-76.992%
2025-03-04	28.7800	28.7800	28.7800	28.7800	+5.809%	91	119	-75.817%
2025-03-03	27.2000	27.2000	27.2000	27.2000	-4.124%	1	30	-74.412%
2025-02-28	28.7100	28.8900	28.3700	28.3700	+7.912%	6	29	-75.467%
2025-02-25	26.5000	26.5000	26.2900	26.2900	+3.423%	10	26	-73.526%
2025-02-21	25.5200	25.5200	25.4200	25.4200	+9.569%	4	16	-72.620%
2025-02-13	23.7500	23.7500	23.2000	23.2000	-9.552%	6	14	-70.000%
2025-02-07	25.7500	25.7500	25.6500	25.6500	+1.383%	10	14	-72.865%
2025-02-05	25.3000	25.3000	25.3000	25.3000	+2.595%	1	10	-72.490%
2025-01-22	24.6600	24.6600	24.6600	24.6600	-0.404%	1	9	-71.776%
2025-01-21	24.2000	25.0000	24.2000	24.7600	-5.134%	5	9	-71.890%
2025-01-16	26.1000	26.1000	26.1000	26.1000	+4.651%	2	6	-73.333%
2025-01-06	25.0000	25.0000	24.9400	24.9400	0.000%	4	4	-72.093%

.dark-mode .hDFJXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDFJXY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P505SPY Dec 17 2027 505.00 Put (SPY271217P00505000)option OPRA

SPY20271217P505
SPY Dec 17 2027 505.00 Put (SPY271217P00505000)
option OPRA