Dark

SPY20271217P540
SPY Dec 17 2027 540.00 Put (SPY271217P00540000)
option OPRA

EOD

Sep 10, 2026

9.78+4.599%(+0.43)375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7800	9.7800	9.7800	9.7800	+4.599%	375	4,127	0.000%
2026-09-09	9.3500	9.3500	9.3500	9.3500	+4.004%	1	3,752	+4.599%
2026-09-08	8.9600	8.9900	8.9600	8.9900	-5.864%	113	3,752	+8.788%
2026-09-01	9.5500	9.5500	9.5500	9.5500	-0.728%	1	3,641	+2.408%
2026-08-31	10.0100	10.0100	9.6200	9.6200	-3.317%	29	3,640	+1.663%
2026-08-28	9.9500	9.9500	9.9500	9.9500	-2.547%	1	3,649	-1.709%
2026-08-26	10.2100	10.2100	10.2100	10.2100	-3.223%	2	3,649	-4.212%
2026-08-25	10.5500	10.5500	10.5500	10.5500	-0.659%	1	3,647	-7.299%
2026-08-24	10.6900	10.6900	10.6200	10.6200	-0.188%	2	3,647	-7.910%
2026-08-21	10.6500	10.6900	10.6400	10.6400	-0.094%	295	3,647	-8.083%
2026-08-19	10.6500	10.6500	10.6500	10.6500	-2.294%	3	3,582	-8.169%
2026-08-18	10.9000	10.9000	10.9000	10.9000	+1.113%	1	3,579	-10.275%
2026-08-11	10.7800	10.7800	10.7800	10.7800	+1.316%	27	3,578	-9.276%
2026-08-10	10.5700	10.6400	10.5700	10.6400	-0.931%	11	3,562	-8.083%
2026-08-07	10.7400	10.7400	10.7400	10.7400	+0.187%	1	3,560	-8.939%
2026-08-05	10.8000	10.8300	10.7200	10.7200	-1.832%	61	3,560	-8.769%
2026-08-04	11.2900	11.2900	10.9200	10.9200	-6.346%	7	3,561	-10.440%
2026-08-03	11.6500	11.6600	11.6400	11.6600	-7.680%	55	3,566	-16.123%
2026-07-31	12.6300	12.6300	12.6300	12.6300	-2.621%	4	3,610	-22.565%
2026-07-28	12.9700	12.9700	12.9700	12.9700	-5.328%	2	3,610	-24.595%
2026-07-27	13.7000	13.7000	13.7000	13.7000	-1.792%	2	3,610	-28.613%
2026-07-23	13.9200	14.0100	13.9200	13.9500	+8.899%	4	3,608	-29.892%
2026-07-22	12.8100	12.8100	12.8100	12.8100	-0.466%	363	3,608	-23.653%
2026-07-21	12.8500	12.8700	12.8500	12.8700	+2.878%	3	3,323	-24.009%
2026-07-10	12.5000	12.5100	12.5000	12.5100	-2.570%	15	3,322	-21.823%
2026-07-09	12.8400	12.8400	12.8400	12.8400	-2.283%	2	3,322	-23.832%
2026-07-07	12.8700	13.1400	12.8500	13.1400	+2.897%	33	3,324	-25.571%
2026-07-06	12.7800	12.7800	12.7700	12.7700	-5.197%	875	3,304	-23.414%
2026-07-02	13.3400	13.4800	13.3400	13.4700	+3.060%	858	1,828	-27.394%
2026-06-30	13.1600	13.1600	13.0700	13.0700	-2.535%	2	1,828	-25.172%
2026-06-29	13.4100	13.4100	13.4100	13.4100	-7.326%	5	1,829	-27.069%
2026-06-25	14.4700	14.4700	14.4700	14.4700	+0.626%	2	1,832	-32.412%
2026-06-24	14.3800	14.3800	14.3800	14.3800	-1.372%	3	1,834	-31.989%
2026-06-23	14.5700	14.6300	14.5700	14.5800	+8.887%	8	1,837	-32.922%
2026-06-15	13.4500	13.4500	13.3900	13.3900	-10.852%	14	1,824	-26.960%
2026-06-11	15.0200	15.0200	15.0200	15.0200	-7.853%	2	1,824	-34.887%
2026-06-10	16.3000	16.3000	16.3000	16.3000	+3.165%	2	1,826	-40.000%
2026-06-09	15.8000	15.8000	15.8000	15.8000	+14.410%	5	1,826	-38.101%
2026-06-04	13.8100	13.8100	13.8100	13.8100	-1.708%	5	1,826	-29.182%
2026-06-03	14.0500	14.0500	14.0500	14.0500	+3.233%	5	1,821	-30.391%
2026-06-02	13.6100	13.6100	13.6100	13.6100	+0.890%	1	1,821	-28.141%
2026-05-29	13.4900	13.4900	13.4900	13.4900	-2.246%	1	1,821	-27.502%
2026-05-28	13.8000	13.8000	13.8000	13.8000	-2.954%	5	1,820	-29.130%
2026-05-27	14.2500	14.2500	14.2200	14.2200	0.000%	7	1,820	-31.224%
2026-05-26	14.2200	14.2200	14.2200	14.2200	-3.331%	1	1,827	-31.224%
2026-05-21	14.7600	14.7600	14.7100	14.7100	-1.868%	4	1,827	-33.515%
2026-05-20	14.9900	14.9900	14.9900	14.9900	-3.849%	43	1,827	-34.757%
2026-05-15	15.5900	15.5900	15.5900	15.5900	-0.128%	9	1,830	-37.267%
2026-05-13	15.6100	15.6100	15.6100	15.6100	-3.523%	1	1,834	-37.348%
2026-05-07	16.3500	16.3500	16.1800	16.1800	-0.492%	19	1,835	-39.555%
2026-05-06	16.3000	16.4700	16.2600	16.2600	-3.901%	9	1,845	-39.852%
2026-05-05	16.9200	16.9200	16.9200	16.9200	+0.774%	2	1,854	-42.199%
2026-05-01	16.7900	16.7900	16.7900	16.7900	-6.149%	1	1,854	-41.751%
2026-04-24	17.8000	17.8900	17.8000	17.8900	-1.106%	5	1,854	-45.333%
2026-04-23	18.0900	18.0900	18.0900	18.0900	-2.427%	1	1,857	-45.937%
2026-04-20	18.5400	18.5400	18.5400	18.5400	+1.478%	6	1,857	-47.249%
2026-04-17	18.2700	18.2700	18.2700	18.2700	-14.825%	1	1,857	-46.470%
2026-04-13	21.9300	21.9700	21.4500	21.4500	-13.855%	40	1,857	-54.406%
2026-04-06	24.9000	24.9000	24.9000	24.9000	-19.729%	1	1,857	-60.723%
2026-03-27	30.0800	31.1100	30.0800	31.0200	+8.957%	14	1,856	-68.472%
2026-03-26	28.4700	28.4700	28.4700	28.4700	+5.250%	1	1,852	-65.648%
2026-03-20	27.0800	27.0800	27.0500	27.0500	+5.499%	2	1,853	-63.845%
2026-03-19	25.6400	25.6400	25.6400	25.6400	-2.398%	2	1,851	-61.856%
2026-03-13	25.9100	26.3100	25.9100	26.2700	+9.641%	13	1,851	-62.771%
2026-03-11	23.9600	23.9600	23.9600	23.9600	+4.083%	8	1,858	-59.182%
2026-03-10	23.0200	23.0200	23.0200	23.0200	-7.957%	1	1,858	-57.515%
2026-03-06	25.0100	25.0100	25.0100	25.0100	+8.315%	2	1,857	-60.896%
2026-03-04	23.0900	23.0900	23.0900	23.0900	-4.350%	1	1,855	-57.644%
2026-03-03	24.5900	25.8000	24.1400	24.1400	+6.484%	88	1,855	-59.486%
2026-02-23	22.6700	22.6700	22.6700	22.6700	+3.753%	7	1,870	-56.859%
2026-02-20	21.8800	21.8800	21.8500	21.8500	-0.862%	10	1,870	-55.240%
2026-02-06	22.0400	22.0400	22.0400	22.0400	+1.427%	1	1,866	-55.626%
2026-02-03	22.1500	22.1500	21.7300	21.7300	+6.000%	6	1,866	-54.993%
2026-02-02	20.7000	20.7000	20.5000	20.5000	-3.302%	7	1,866	-52.293%
2026-01-30	21.2000	21.2000	21.2000	21.2000	+2.021%	3	1,866	-53.868%
2026-01-28	20.7800	20.7800	20.7800	20.7800	+1.465%	1	1,863	-52.936%
2026-01-26	20.4800	20.4800	20.4800	20.4800	-2.476%	50	1,863	-52.246%
2026-01-23	21.0000	21.0000	21.0000	21.0000	-9.012%	75	1,888	-53.429%
2026-01-20	22.3500	23.0800	22.1500	23.0800	+11.498%	13	1,963	-57.626%
2026-01-16	20.7000	20.7000	20.7000	20.7000	-0.910%	1	1,962	-52.754%
2026-01-15	20.8900	20.8900	20.8900	20.8900	-2.109%	6	1,962	-53.183%
2026-01-14	21.3400	21.3400	21.3400	21.3400	+2.350%	2	1,962	-54.171%
2026-01-13	20.9500	20.9500	20.8500	20.8500	+1.509%	6	1,962	-53.094%
2026-01-12	20.5400	20.5400	20.5400	20.5400	+0.785%	4	1,959	-52.386%
2026-01-09	20.8500	20.8500	20.3800	20.3800	-3.549%	13	1,959	-52.012%
2026-01-07	21.0300	21.1300	21.0300	21.1300	-2.940%	12	1,962	-53.715%
2026-01-05	21.5500	21.7700	21.4900	21.7700	+1.824%	15	1,959	-55.076%
2025-12-26	21.3800	21.3800	21.3800	21.3800	+0.754%	1	1,965	-54.256%
2025-12-24	21.2200	21.2200	21.2200	21.2200	-0.841%	3	1,962	-53.911%
2025-12-23	21.6000	21.6100	21.4000	21.4000	-9.360%	178	1,962	-54.299%
2025-12-18	23.6100	23.6100	23.6100	23.6100	-4.645%	10	2,087	-58.577%
2025-12-17	23.8000	24.7600	23.8000	24.7600	+0.979%	8	2,077	-60.501%
2025-12-16	24.5200	24.5200	24.5200	24.5200	+5.056%	1	2,073	-60.114%
2025-12-12	23.3400	23.3400	23.3400	23.3400	+0.908%	2	2,073	-58.098%
2025-12-10	23.1500	23.1500	23.0500	23.1300	-1.112%	22	2,075	-57.717%
2025-12-09	23.4200	23.4200	23.2800	23.3900	-2.582%	5	2,073	-58.187%
2025-12-04	24.0100	24.0100	24.0100	24.0100	+0.460%	1	2,071	-59.267%
2025-12-01	23.9000	23.9000	23.9000	23.9000	-1.848%	1	2,071	-59.079%
2025-11-28	24.3500	24.3500	24.3500	24.3500	-1.775%	1	2,071	-59.836%
2025-11-26	24.7900	24.7900	24.7900	24.7900	-1.861%	1	2,071	-60.549%
2025-11-25	25.4500	25.4500	25.2600	25.2600	-12.595%	4	2,071	-61.283%
2025-11-21	28.0100	28.9000	28.0100	28.9000	-4.019%	12	2,069	-66.159%
2025-11-20	25.4400	30.1100	25.4400	30.1100	+8.661%	23	2,069	-67.519%
2025-11-18	27.7100	27.7100	27.7100	27.7100	+0.544%	3	2,047	-64.706%
2025-11-17	27.4000	27.5600	27.4000	27.5600	+6.491%	2	2,047	-64.514%
2025-11-14	25.8800	25.8800	25.8800	25.8800	-1.033%	95	2,046	-62.210%
2025-11-13	26.4000	26.4000	26.1500	26.1500	+6.953%	20	1,951	-62.600%
2025-11-11	24.4600	24.4600	24.4500	24.4500	+1.494%	4	1,958	-60.000%
2025-11-10	24.0900	24.0900	24.0900	24.0900	-5.603%	1	1,955	-59.402%
2025-11-06	26.0600	26.0600	25.5200	25.5200	+4.977%	2	1,954	-61.677%
2025-11-05	24.3100	24.3100	24.3100	24.3100	-4.442%	1	1,955	-59.770%
2025-11-04	25.4400	25.4400	25.4400	25.4400	+6.000%	1	1,956	-61.557%
2025-10-31	23.3300	24.0000	23.3300	24.0000	+0.418%	3	1,956	-59.250%
2025-10-30	23.6000	24.0000	23.6000	23.9000	+2.575%	3	1,957	-59.079%
2025-10-29	23.0000	23.3000	23.0000	23.3000	+1.128%	2	1,957	-58.026%
2025-10-28	22.7000	23.0400	22.7000	23.0400	+1.498%	12	1,957	-57.552%
2025-10-27	22.5400	22.7000	22.5400	22.7000	-2.867%	3	1,967	-56.916%
2025-10-24	23.4200	23.4200	23.3700	23.3700	-3.589%	30	1,967	-58.151%
2025-10-23	24.8000	24.8000	24.2400	24.2400	-6.769%	5	1,995	-59.653%
2025-10-22	25.0000	26.0000	25.0000	26.0000	+4.839%	2	1,995	-62.385%
2025-10-21	24.6700	24.8000	24.6700	24.8000	+2.058%	2	1,995	-60.565%
2025-10-20	24.9800	24.9800	24.3000	24.3000	-8.302%	59	1,995	-59.753%
2025-10-17	28.0700	28.0700	26.5000	26.5000	-7.666%	66	1,994	-63.094%
2025-10-16	25.9500	28.7000	25.9500	28.7000	+9.417%	9	1,939	-65.923%
2025-10-15	25.5500	26.9000	25.3700	26.2300	-2.454%	13	1,942	-62.714%
2025-10-14	28.0300	28.2000	26.8900	26.8900	-3.964%	36	1,944	-63.630%
2025-10-10	24.5800	28.0000	24.5800	28.0000	+14.192%	7	1,925	-65.071%
2025-10-09	24.3000	24.5200	24.3000	24.5200	+1.743%	3	1,927	-60.114%
2025-10-08	24.1000	24.1000	24.1000	24.1000	-1.873%	5	1,927	-59.419%
2025-10-07	24.5600	24.5600	24.5600	24.5600	+1.488%	1	1,923	-60.179%
2025-10-06	24.5000	24.5000	24.0500	24.2000	-2.024%	22	1,923	-59.587%
2025-10-03	24.3000	24.7000	24.3000	24.7000	+0.816%	3	1,929	-60.405%
2025-10-01	24.5000	24.5000	24.5000	24.5000	-0.810%	1	1,929	-60.082%
2025-09-30	24.5000	24.7000	24.5000	24.7000	+1.646%	6	1,928	-60.405%
2025-09-29	23.8200	24.3000	23.8200	24.3000	+0.413%	23	1,932	-59.753%
2025-09-26	24.2000	24.6000	24.2000	24.2000	-2.222%	5	1,949	-59.587%
2025-09-25	25.0000	25.0000	24.7500	24.7500	-0.202%	4	1,947	-60.485%
2025-09-24	24.3500	24.8000	24.3500	24.8000	+3.333%	8	1,944	-60.565%
2025-09-23	23.6000	24.0000	23.6000	24.0000	+1.911%	65	1,937	-59.250%
2025-09-22	23.5500	23.5500	23.5500	23.5500	-0.675%	3	1,997	-58.471%
2025-09-19	23.8600	24.0100	23.7000	23.7100	-0.168%	7	2,000	-58.752%
2025-09-18	23.9500	23.9500	23.7500	23.7500	-5.378%	13	2,003	-58.821%
2025-09-17	24.4400	25.1000	24.4400	25.1000	+2.658%	505	2,000	-61.036%
2025-09-16	24.0700	24.4500	24.0700	24.4500	+1.494%	6	2,500	-60.000%
2025-09-15	23.8400	24.0900	23.8400	24.0900	-0.619%	7	2,499	-59.402%
2025-09-12	24.2200	24.3500	24.0700	24.2400	-0.247%	60	2,497	-59.653%
2025-09-11	24.5000	24.5000	24.3000	24.3000	-3.187%	11	2,448	-59.753%
2025-09-10	24.7000	25.1000	24.7000	25.1000	+0.280%	7	2,450	-61.036%
2025-09-09	25.3300	25.5000	25.0300	25.0300	-3.952%	25	2,449	-60.927%
2025-09-05	24.9900	26.5000	24.8000	26.0600	+1.638%	15	2,450	-62.471%
2025-09-04	25.6400	25.6400	25.6400	25.6400	-2.768%	1	2,437	-61.856%
2025-09-03	26.3700	26.3700	26.3700	26.3700	-2.152%	1	2,436	-62.912%
2025-09-02	27.6000	27.7000	26.9500	26.9500	+7.757%	5	2,436	-63.711%
2025-08-28	25.3000	25.3700	25.0100	25.0100	-1.535%	9	2,435	-60.896%
2025-08-27	25.4200	25.4200	25.4000	25.4000	-2.006%	3	2,437	-61.496%
2025-08-26	25.9200	25.9200	25.9200	25.9200	+2.451%	12	2,434	-62.269%
2025-08-25	25.3100	25.3500	25.3000	25.3000	-0.433%	175	2,434	-61.344%
2025-08-22	25.4100	25.4100	25.4100	25.4100	-7.059%	800	2,259	-61.511%
2025-08-20	27.3400	27.3400	27.3400	27.3400	+5.356%	2	1,598	-64.228%
2025-08-15	25.9500	25.9500	25.9500	25.9500	+0.426%	5	1,598	-62.312%
2025-08-14	26.1400	26.1400	25.8400	25.8400	+0.584%	2	1,598	-62.152%
2025-08-13	25.6900	25.6900	25.6900	25.6900	-2.653%	2	1,597	-61.931%
2025-08-12	26.3900	26.3900	26.3900	26.3900	-2.259%	1	1,595	-62.941%
2025-08-08	27.4600	27.4600	27.0000	27.0000	-0.516%	2	1,595	-63.778%
2025-08-07	27.1400	27.1400	27.1400	27.1400	-2.374%	1	1,595	-63.965%
2025-08-06	27.8000	27.8000	27.8000	27.8000	-3.740%	5	1,595	-64.820%
2025-08-04	29.0000	29.0000	28.8800	28.8800	-5.590%	2	1,595	-66.136%
2025-08-01	29.9200	30.5900	29.9200	30.5900	+14.484%	51	1,595	-68.029%
2025-07-31	26.4300	26.7200	26.4300	26.7200	-0.890%	2	1,545	-63.398%
2025-07-30	26.9600	26.9600	26.9600	26.9600	-0.553%	1	1,544	-63.724%
2025-07-29	26.4500	27.1100	26.4500	27.1100	+2.845%	2	1,544	-63.925%
2025-07-28	26.3600	26.3600	26.3600	26.3600	-1.458%	1	1,544	-62.898%
2025-07-25	26.7500	26.7500	26.7500	26.7500	-0.926%	2	1,544	-63.439%
2025-07-24	27.0000	27.0000	27.0000	27.0000	-3.399%	1	1,544	-63.778%
2025-07-23	28.2200	28.2200	27.9500	27.9500	-2.579%	8	1,544	-65.009%
2025-07-22	28.6900	28.6900	28.6900	28.6900	+2.100%	3	1,542	-65.911%
2025-07-21	28.1000	28.1000	28.1000	28.1000	-2.056%	6	1,542	-65.196%
2025-07-18	28.6900	28.6900	28.6900	28.6900	-5.470%	400	1,542	-65.911%
2025-07-16	30.3500	30.3500	30.3500	30.3500	+4.010%	1	1,142	-67.776%
2025-07-15	29.1800	29.1800	29.1800	29.1800	+0.378%	1	1,142	-66.484%
2025-07-11	29.4000	29.4000	29.0700	29.0700	+2.540%	3	1,141	-66.357%
2025-07-10	29.0700	29.0700	28.3500	28.3500	-5.184%	66	1,139	-65.503%
2025-07-08	29.5200	29.9000	29.5200	29.9000	-0.993%	10	1,079	-67.291%
2025-07-02	30.2000	30.2000	30.1500	30.2000	-2.392%	58	1,076	-67.616%
2025-06-30	31.0500	31.0500	30.9400	30.9400	-2.305%	12	1,023	-68.390%
2025-06-27	31.6700	31.6700	31.6700	31.6700	-0.409%	5	1,023	-69.119%
2025-06-26	31.8000	31.8000	31.8000	31.8000	-9.169%	5	1,028	-69.245%
2025-06-23	35.5500	35.5500	35.0100	35.0100	-2.723%	3	1,023	-72.065%
2025-06-20	35.4500	35.9900	35.4500	35.9900	+2.099%	14	1,021	-72.826%
2025-06-18	34.5300	35.2500	34.5300	35.2500	-0.057%	855	1,785	-72.255%
2025-06-17	34.4000	35.4500	34.3300	35.2700	+3.980%	358	1,785	-72.271%
2025-06-16	33.9500	33.9500	33.6200	33.9200	-3.086%	406	2,137	-71.167%
2025-06-13	35.0000	35.0000	35.0000	35.0000	+4.916%	2	2,535	-72.057%
2025-06-11	33.3200	33.3600	33.3200	33.3600	-1.418%	188	2,534	-70.683%
2025-06-10	33.9500	33.9500	33.8400	33.8400	-0.762%	7	2,722	-71.099%
2025-06-09	34.2400	34.2800	33.9000	34.1000	-1.331%	38	2,728	-71.320%
2025-06-06	34.8000	34.8000	34.5600	34.5600	-2.345%	12	2,758	-71.701%
2025-06-05	34.9900	35.8000	34.9900	35.3900	+0.085%	33	2,854	-72.365%
2025-06-04	35.1600	35.5600	35.1600	35.3600	+0.455%	80	2,854	-72.342%
2025-06-03	35.2000	35.2000	35.2000	35.2000	-2.466%	2	2,854	-72.216%
2025-06-02	36.0900	36.0900	36.0900	36.0900	-2.407%	1	2,854	-72.901%
2025-05-27	37.0000	37.0000	36.9800	36.9800	-6.781%	8	2,855	-73.553%
2025-05-23	41.0400	41.0400	39.6700	39.6700	+2.058%	60	2,857	-75.347%
2025-05-22	38.8700	38.8700	38.8700	38.8700	+9.032%	2	2,857	-74.839%
2025-05-19	36.0000	36.0000	35.6500	35.6500	-0.224%	4	2,857	-72.567%
2025-05-16	35.8300	35.8300	35.5000	35.7300	-3.745%	14	2,856	-72.628%
2025-05-14	37.3100	37.3200	37.1200	37.1200	0.000%	21	2,855	-73.653%
2025-05-13	37.1200	37.1200	37.1200	37.1200	-4.747%	1	2,853	-73.653%
2025-05-12	40.2300	40.2300	38.9700	38.9700	-15.850%	202	2,854	-74.904%
2025-05-09	46.3100	46.3100	46.3100	46.3100	+1.780%	2	2,887	-78.881%
2025-05-08	45.5000	45.5000	45.5000	45.5000	-5.641%	2	2,887	-78.505%
2025-05-07	49.2500	49.2500	48.2200	48.2200	-0.639%	3	2,889	-79.718%
2025-05-06	49.3600	49.3600	48.5300	48.5300	+5.546%	2	2,887	-79.848%
2025-05-05	46.9600	46.9600	45.9800	45.9800	+0.922%	2	2,886	-78.730%
2025-05-02	46.1000	46.7500	45.5000	45.5600	-3.146%	20	2,884	-78.534%
2025-05-01	48.5000	48.5000	47.0400	47.0400	-10.909%	15	2,879	-79.209%
2025-04-30	54.0100	54.0100	52.8000	52.8000	+5.600%	3	2,885	-81.477%
2025-04-29	50.0900	50.0900	48.9600	50.0000	-0.498%	12	2,883	-80.440%
2025-04-28	49.5100	52.0200	49.5100	50.2500	+1.208%	36	2,872	-80.537%
2025-04-25	50.1100	51.1000	49.6500	49.6500	-3.027%	30	2,870	-80.302%
2025-04-24	55.0000	55.0000	51.1600	51.2000	-9.780%	34	2,864	-80.898%
2025-04-23	54.3300	56.7500	52.6600	56.7500	-4.622%	23	2,849	-82.767%
2025-04-22	62.6600	62.6600	59.3900	59.5000	-13.467%	1,570	2,837	-83.563%
2025-04-21	62.7400	68.7600	62.7400	68.7600	+16.602%	6	1,269	-85.777%
2025-04-17	59.4500	59.4500	58.9700	58.9700	+1.532%	15	1,282	-83.415%
2025-04-16	57.2300	58.0800	56.9300	58.0800	+5.600%	164	1,282	-83.161%
2025-04-15	54.0100	56.2000	54.0100	55.0000	+2.612%	13	1,124	-82.218%
2025-04-14	54.5000	57.5100	53.6000	53.6000	-8.890%	222	1,112	-81.754%
2025-04-11	58.8300	58.8300	58.8300	58.8300	-1.901%	4	924	-83.376%
2025-04-10	56.2300	70.1200	56.2300	59.9700	+13.151%	18	922	-83.692%
2025-04-09	75.1400	75.1400	50.0000	53.0000	-33.308%	17	923	-81.547%
2025-04-08	57.6900	79.4700	57.6900	79.4700	+16.593%	19	910	-87.693%
2025-04-07	70.8200	70.8200	68.1600	68.1600	+4.236%	4	910	-85.651%
2025-04-04	58.4700	65.3900	58.4700	65.3900	+25.364%	50	912	-85.044%
2025-04-03	50.7300	52.6900	49.0500	52.1600	+21.613%	72	917	-81.250%
2025-04-01	42.0000	42.8900	42.0000	42.8900	-1.061%	15	900	-77.197%
2025-03-31	45.1200	45.1200	43.1500	43.3500	-1.005%	18	885	-77.439%
2025-03-28	44.2500	44.2500	43.7900	43.7900	+14.604%	20	870	-77.666%
2025-03-26	37.6100	38.2100	37.6100	38.2100	+6.702%	3	860	-74.405%
2025-03-25	35.8100	35.8100	35.8100	35.8100	-4.988%	1	860	-72.689%
2025-03-24	37.6900	37.6900	37.6900	37.6900	-9.005%	1	859	-74.051%
2025-03-21	42.8600	42.8600	41.4200	41.4200	+1.769%	10	859	-76.388%
2025-03-20	40.7000	40.7000	40.7000	40.7000	+1.118%	51	856	-75.971%
2025-03-19	40.2500	40.2500	40.2500	40.2500	-5.339%	1	907	-75.702%
2025-03-18	42.5200	42.5200	42.5200	42.5200	-1.116%	1	906	-76.999%
2025-03-14	43.0000	43.0000	43.0000	43.0000	-5.908%	2	906	-77.256%
2025-03-13	45.7000	45.7000	45.7000	45.7000	+5.227%	1	907	-78.600%
2025-03-12	44.0000	44.0000	43.4300	43.4300	-2.273%	2	907	-77.481%
2025-03-11	46.2800	47.6000	44.4400	44.4400	-1.681%	5	905	-77.993%
2025-03-10	43.4900	45.2000	43.4900	45.2000	+12.438%	3	903	-78.363%
2025-03-05	40.2000	40.2000	40.2000	40.2000	+7.114%	1	903	-75.672%
2025-03-03	37.5300	37.5300	37.5300	37.5300	-1.522%	1	903	-73.941%
2025-02-28	36.9700	38.1100	36.9700	38.1100	+3.701%	4	904	-74.337%
2025-02-27	36.7500	36.7500	36.7500	36.7500	+24.197%	10	903	-73.388%
2025-02-19	29.5600	29.5900	29.5600	29.5900	-3.866%	13	903	-66.948%
2025-02-18	30.7800	30.7800	30.7800	30.7800	-0.933%	1	894	-68.226%
2025-02-14	31.0700	31.0700	31.0700	31.0700	-2.449%	2	893	-68.523%
2025-02-10	32.0000	32.2700	31.8500	31.8500	-4.469%	752	893	-69.294%
2025-02-03	33.3400	33.3400	33.3400	33.3400	+4.383%	1	141	-70.666%
2025-01-31	31.9400	31.9400	31.9400	31.9400	-1.964%	2	140	-69.380%
2025-01-30	32.5800	32.5800	32.5800	32.5800	-2.192%	15	139	-69.982%
2025-01-29	33.3100	33.3100	33.3100	33.3100	+6.252%	1	124	-70.639%
2025-01-24	31.2900	31.3500	31.2900	31.3500	+1.031%	6	124	-68.804%
2025-01-23	32.3600	32.3600	31.0300	31.0300	-4.110%	13	121	-68.482%
2025-01-21	32.1800	32.3600	32.1000	32.3600	-2.677%	6	109	-69.778%
2025-01-17	33.2500	33.2500	33.2500	33.2500	-6.338%	2	105	-70.586%
2025-01-15	35.5000	35.5000	35.5000	35.5000	-5.535%	1	105	-72.451%
2025-01-14	37.5800	37.5800	37.5800	37.5800	+0.267%	11	104	-73.976%
2025-01-13	37.4800	37.4800	37.4800	37.4800	-0.768%	30	93	-73.906%
2025-01-10	37.2400	37.7700	37.2400	37.7700	+13.560%	102	63	-74.106%
2025-01-06	33.2200	33.2600	33.2200	33.2600	-7.816%	2	12	-70.595%
2025-01-02	36.5000	36.5000	36.0500	36.0800	0.000%	10	10	-72.894%

.dark-mode .htxC9m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htxC9m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P540SPY Dec 17 2027 540.00 Put (SPY271217P00540000)option OPRA

SPY20271217P540
SPY Dec 17 2027 540.00 Put (SPY271217P00540000)
option OPRA