Dark

SPY20271217P550
SPY Dec 17 2027 550.00 Put (SPY271217P00550000)
option OPRA

EOD

Sep 10, 2026

10.50+3.448%(+0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.2400	10.5000	10.2400	10.5000	+3.448%	17	4,884	0.000%
2026-09-09	9.9800	10.1500	9.9800	10.1500	+4.103%	10	4,869	+3.448%
2026-09-08	9.6000	9.7500	9.6000	9.7500	+3.284%	151	4,867	+7.692%
2026-09-04	9.3700	9.4400	9.3200	9.4400	+1.071%	35	4,793	+11.229%
2026-09-03	9.7400	9.7400	9.3300	9.3400	-4.791%	62	4,793	+12.420%
2026-09-02	10.1400	10.1400	9.8100	9.8100	-5.491%	4	4,790	+7.034%
2026-09-01	10.3000	10.3800	10.3000	10.3800	+1.071%	2	4,792	+1.156%
2026-08-31	10.7500	10.7500	10.2700	10.2700	-1.816%	30	4,790	+2.240%
2026-08-28	10.4600	10.4600	10.4600	10.4600	-6.188%	1	4,791	+0.382%
2026-08-26	11.1500	11.1500	11.1500	11.1500	-0.712%	1	4,790	-5.830%
2026-08-25	11.2300	11.2300	11.2300	11.2300	-1.231%	1	4,791	-6.500%
2026-08-24	11.4800	11.5000	11.3700	11.3700	-0.438%	3	4,790	-7.652%
2026-08-21	11.6100	11.6200	11.4200	11.4200	-1.467%	7	4,787	-8.056%
2026-08-20	11.6300	11.7300	11.5900	11.5900	+0.958%	7	4,785	-9.405%
2026-08-19	11.4800	11.4800	11.4800	11.4800	+0.525%	1	4,787	-8.537%
2026-08-17	11.4200	11.4200	11.4200	11.4200	+0.973%	1	4,787	-8.056%
2026-08-12	11.4400	11.4400	11.3100	11.3100	-1.738%	3	4,787	-7.162%
2026-08-07	11.5300	11.5300	11.5100	11.5100	-0.433%	7	4,787	-8.775%
2026-08-06	11.5600	11.5600	11.5600	11.5600	+0.347%	1	4,786	-9.170%
2026-08-05	11.5600	11.5700	11.5200	11.5200	-1.454%	21	4,786	-8.854%
2026-08-04	12.1400	12.1400	11.6900	11.6900	-6.405%	7	4,803	-10.180%
2026-08-03	12.4000	12.4900	12.4000	12.4900	-6.652%	23	4,807	-15.933%
2026-07-31	13.3600	13.7100	13.3600	13.3800	-3.043%	5	4,824	-21.525%
2026-07-30	14.4200	14.4200	13.8000	13.8000	-8.911%	22	4,822	-23.913%
2026-07-29	14.5800	15.1500	14.2600	15.1500	+8.993%	38	4,840	-30.693%
2026-07-28	13.9000	13.9000	13.9000	13.9000	-6.460%	1	4,835	-24.460%
2026-07-27	14.8600	14.8600	14.8600	14.8600	-0.999%	1	4,835	-29.341%
2026-07-23	15.0100	15.0100	15.0100	15.0100	+5.112%	4	4,835	-30.047%
2026-07-20	14.2800	14.2800	14.2800	14.2800	-3.774%	1	4,839	-26.471%
2026-07-17	14.5500	14.8400	14.5500	14.8400	+8.084%	5	4,839	-29.245%
2026-07-16	13.7000	13.7300	13.7000	13.7300	-2.831%	2	4,837	-23.525%
2026-07-14	14.1300	14.1300	14.1300	14.1300	+5.291%	1	4,838	-25.690%
2026-07-10	13.7500	13.7500	13.4200	13.4200	-9.630%	25	4,839	-21.759%
2026-07-08	14.5000	14.8500	14.5000	14.8500	+6.071%	2	4,846	-29.293%
2026-07-07	13.8700	14.0000	13.8700	14.0000	+2.115%	2	4,845	-25.000%
2026-07-06	13.7500	13.8000	13.7100	13.7100	-6.735%	5	4,843	-23.414%
2026-07-02	13.9500	14.7000	13.8000	14.7000	+6.909%	4	4,841	-28.571%
2026-07-01	13.9500	13.9500	13.7500	13.7500	-1.150%	15	4,841	-23.636%
2026-06-30	14.2000	14.2000	13.9100	13.9100	-3.336%	23	4,842	-24.515%
2026-06-29	14.8000	14.8000	14.3900	14.3900	-10.006%	4	4,843	-27.033%
2026-06-24	15.9900	15.9900	15.9900	15.9900	+1.267%	4	4,843	-34.334%
2026-06-23	15.7900	15.7900	15.7900	15.7900	+6.402%	1	4,847	-33.502%
2026-06-22	14.8400	14.8400	14.8400	14.8400	+0.678%	1	4,846	-29.245%
2026-06-18	14.7400	14.7400	14.7400	14.7400	+2.718%	4	4,850	-28.765%
2026-06-16	14.3500	14.3500	14.3500	14.3500	-0.485%	2	4,850	-26.829%
2026-06-15	14.3900	14.4200	14.3800	14.4200	-8.561%	5	4,850	-27.184%
2026-06-12	15.7500	15.7700	15.7500	15.7700	-1.745%	4	4,850	-33.418%
2026-06-11	16.2400	16.2400	16.0500	16.0500	-8.286%	3	4,850	-34.579%
2026-06-10	17.5400	17.5400	17.0000	17.5000	+4.415%	24	4,850	-40.000%
2026-06-09	17.4900	17.4900	16.7600	16.7600	+5.741%	8	4,865	-37.351%
2026-06-08	15.8800	15.8800	15.8500	15.8500	+8.044%	6	4,873	-33.754%
2026-06-04	15.3500	15.3500	14.6700	14.6700	-2.719%	8	4,876	-28.425%
2026-06-03	15.0800	15.0800	15.0800	15.0800	+2.865%	1	4,874	-30.371%
2026-06-02	14.5900	14.6600	14.5900	14.6600	+0.068%	48	4,873	-28.377%
2026-05-29	14.6500	14.6500	14.6500	14.6500	-0.204%	1	4,892	-28.328%
2026-05-28	15.2900	15.2900	14.6800	14.6800	-3.548%	44	4,891	-28.474%
2026-05-26	15.1400	15.2200	15.0200	15.2200	-1.233%	17	4,926	-31.012%
2026-05-22	15.3100	15.4900	15.2600	15.4100	-4.404%	88	4,929	-31.862%
2026-05-20	16.1200	16.1200	16.1200	16.1200	-1.587%	1	4,935	-34.864%
2026-05-19	16.5800	16.7300	16.3800	16.3800	-0.787%	4	4,936	-35.897%
2026-05-18	16.6200	16.6200	16.4000	16.5100	0.000%	8	4,936	-36.402%
2026-05-15	17.0300	17.0300	16.3700	16.5100	+2.994%	140	4,936	-36.402%
2026-05-14	16.5600	16.5600	16.0300	16.0300	-3.724%	3	4,941	-34.498%
2026-05-13	16.5500	16.6500	16.5500	16.6500	-2.346%	8	4,941	-36.937%
2026-05-12	17.3300	17.4300	17.0500	17.0500	+1.913%	45	4,941	-38.416%
2026-05-11	16.7500	16.7500	16.7300	16.7300	-0.298%	26	4,941	-37.238%
2026-05-08	17.1500	17.1500	16.7800	16.7800	-4.169%	14	4,928	-37.426%
2026-05-07	17.3300	17.5100	17.3300	17.5100	-0.228%	11	4,933	-40.034%
2026-05-06	17.5500	17.5500	17.5500	17.5500	-2.985%	3	4,942	-40.171%
2026-05-05	18.2500	18.2500	18.0900	18.0900	-0.550%	2	4,942	-41.957%
2026-05-04	18.1900	18.1900	18.1900	18.1900	+1.563%	2	4,942	-42.276%
2026-05-01	17.8500	17.9800	17.6400	17.9100	-2.238%	10	4,946	-41.374%
2026-04-30	18.4900	18.5000	18.3200	18.3200	-5.907%	7	4,946	-42.686%
2026-04-29	19.4700	19.4700	19.4700	19.4700	-0.154%	1	4,948	-46.071%
2026-04-28	19.6900	19.6900	19.5000	19.5000	+2.416%	2	4,949	-46.154%
2026-04-27	19.2700	19.3000	19.0300	19.0400	-0.052%	105	4,947	-44.853%
2026-04-24	19.0500	19.0500	19.0500	19.0500	-3.739%	2	4,961	-44.882%
2026-04-22	19.5300	19.7900	19.5300	19.7900	-1.050%	7	4,961	-46.943%
2026-04-21	19.5100	20.0000	19.5100	20.0000	+1.781%	9	4,959	-47.500%
2026-04-17	19.3600	19.7100	19.3600	19.6500	-5.801%	4	4,959	-46.565%
2026-04-16	20.6300	20.9000	20.5600	20.8600	-0.525%	9	4,962	-49.664%
2026-04-15	20.9700	20.9700	20.9700	20.9700	-1.085%	2	4,962	-49.928%
2026-04-14	21.5200	21.5200	21.2000	21.2000	-3.152%	29	4,962	-50.472%
2026-04-13	22.1700	22.1700	21.8900	21.8900	-4.909%	15	4,983	-52.033%
2026-04-10	22.5600	23.2400	22.5600	23.0200	+1.589%	29	4,972	-54.387%
2026-04-09	23.5000	23.5000	22.6600	22.6600	-5.505%	9	4,973	-53.663%
2026-04-08	23.1300	23.9800	23.1300	23.9800	-15.771%	9	4,976	-56.214%
2026-04-07	27.5600	28.8100	27.4600	28.4700	+7.111%	26	4,976	-63.119%
2026-04-06	26.9100	26.9200	26.5800	26.5800	-5.611%	16	4,976	-60.497%
2026-04-02	29.0000	29.0000	27.8200	28.1600	+1.149%	27	4,976	-62.713%
2026-04-01	28.1300	28.4900	27.1600	27.8400	-5.370%	61	4,976	-62.284%
2026-03-31	31.7200	31.8100	29.4200	29.4200	-14.052%	106	4,968	-64.310%
2026-03-30	33.2400	34.5600	32.5700	34.2300	+2.271%	34	4,970	-69.325%
2026-03-27	32.2700	33.4700	31.9600	33.4700	+9.702%	79	4,955	-68.629%
2026-03-26	30.4600	30.5100	30.4600	30.5100	+8.577%	3	5,017	-65.585%
2026-03-25	28.0900	28.3300	27.9500	28.1000	-3.932%	11	5,015	-62.633%
2026-03-24	29.5000	29.5000	28.8300	29.2500	+2.993%	160	5,018	-64.103%
2026-03-23	27.1200	28.4000	27.1200	28.4000	-8.387%	6	5,109	-63.028%
2026-03-20	28.6000	31.0000	28.6000	31.0000	+10.714%	30	5,109	-66.129%
2026-03-19	29.7900	29.7900	28.0000	28.0000	0.000%	34	5,106	-62.500%
2026-03-18	27.5400	28.0200	27.2000	28.0000	+7.444%	12	5,110	-62.500%
2026-03-17	25.9600	26.0600	25.9400	26.0600	-2.251%	4	5,110	-59.708%
2026-03-16	26.3300	27.0000	26.3300	26.6600	-5.259%	3	5,107	-60.615%
2026-03-13	27.7900	28.1400	27.7900	28.1400	+7.982%	11	5,107	-62.687%
2026-03-11	25.4800	26.4100	25.4800	26.0600	-0.115%	5	5,115	-59.708%
2026-03-10	24.5700	26.0900	24.4800	26.0900	+1.478%	21	5,116	-59.755%
2026-03-09	28.5800	28.5800	25.2800	25.7100	-3.924%	25	5,116	-59.160%
2026-03-06	27.4000	27.4000	26.7600	26.7600	+9.448%	2	5,119	-60.762%
2026-03-05	24.6800	24.6800	24.4500	24.4500	+3.034%	3	5,118	-57.055%
2026-03-04	23.8600	23.8600	23.7300	23.7300	-5.080%	2	5,117	-55.752%
2026-03-03	26.3000	27.6500	24.9400	25.0000	+3.907%	29	5,116	-58.000%
2026-02-27	24.0600	24.0600	24.0600	24.0600	+3.618%	4	5,113	-56.359%
2026-02-26	23.2700	23.2700	23.2200	23.2200	+2.066%	4	5,110	-54.780%
2026-02-25	23.3200	23.3200	22.7500	22.7500	-4.532%	10	5,102	-53.846%
2026-02-24	23.8300	23.8300	23.8300	23.8300	-2.615%	5	5,102	-55.938%
2026-02-23	24.8900	24.8900	24.4700	24.4700	+3.599%	8	5,097	-57.090%
2026-02-20	23.7100	23.7100	23.6200	23.6200	-4.101%	2	5,096	-55.546%
2026-02-19	24.6300	24.6300	24.6300	24.6300	+3.098%	3	5,094	-57.369%
2026-02-18	23.9900	23.9900	23.8900	23.8900	-1.281%	5	5,091	-56.049%
2026-02-17	24.2000	24.2000	24.2000	24.2000	-0.698%	1	5,088	-56.612%
2026-02-12	24.3700	24.3700	24.3700	24.3700	+6.095%	1	5,088	-56.914%
2026-02-11	22.3000	23.4600	22.1900	22.9700	+0.569%	6	5,087	-54.288%
2026-02-10	22.5000	22.8400	22.4500	22.8400	+1.873%	5	5,086	-54.028%
2026-02-09	22.4200	22.4200	22.4200	22.4200	-2.522%	1	5,085	-53.167%
2026-02-06	24.0900	24.0900	23.0000	23.0000	-6.883%	14	5,085	-54.348%
2026-02-05	24.9000	24.9000	24.7000	24.7000	+6.237%	2	5,074	-57.490%
2026-02-04	24.1300	24.1300	23.2500	23.2500	+6.068%	14	5,074	-54.839%
2026-02-02	22.7000	22.7000	21.9200	21.9200	-5.801%	17	5,073	-52.099%
2026-01-30	23.5000	23.5000	23.2700	23.2700	+2.874%	3	5,085	-54.878%
2026-01-29	22.7600	22.7600	22.6200	22.6200	+1.984%	9	5,084	-53.581%
2026-01-28	22.1200	22.1800	22.1200	22.1800	+0.818%	11	5,089	-52.660%
2026-01-27	22.0000	22.0000	22.0000	22.0000	-0.045%	1	5,090	-52.273%
2026-01-26	22.3100	22.3100	21.8000	22.0100	-1.916%	17	5,089	-52.294%
2026-01-23	21.9400	22.4800	21.9400	22.4400	+0.899%	7	5,081	-53.209%
2026-01-22	22.0500	22.3200	22.0500	22.2400	-3.262%	105	5,076	-52.788%
2026-01-21	23.6000	24.3200	22.9800	22.9900	-6.885%	20	4,972	-54.328%
2026-01-20	23.7500	24.6900	23.7500	24.6900	+11.417%	6	4,971	-57.473%
2026-01-16	22.1600	22.1600	22.1600	22.1600	-0.135%	1	4,966	-52.617%
2026-01-15	22.1900	22.1900	22.1900	22.1900	-2.931%	250	4,966	-52.681%
2026-01-14	23.2000	23.4000	22.8600	22.8600	+2.282%	12	4,966	-54.068%
2026-01-13	22.0700	22.5800	22.0700	22.3500	-0.887%	28	4,965	-53.020%
2026-01-12	22.5200	22.5500	22.5200	22.5500	+2.687%	2	4,965	-53.437%
2026-01-09	22.5700	22.5700	21.8300	21.9600	-3.557%	51	4,965	-52.186%
2026-01-08	22.7700	22.7700	22.7700	22.7700	-1.000%	10	4,982	-53.887%
2026-01-07	22.6000	23.0000	22.5500	23.0000	+1.545%	1,019	4,972	-54.348%
2026-01-06	22.8300	22.8300	22.5900	22.6500	-2.371%	525	3,963	-53.642%
2026-01-05	23.1000	23.2000	23.0000	23.2000	-1.778%	6	3,522	-54.741%
2026-01-02	23.8100	24.0000	23.6200	23.6200	-1.583%	10	3,522	-55.546%
2025-12-31	23.2700	24.0000	23.2700	24.0000	+4.530%	24	3,532	-56.250%
2025-12-30	22.9300	22.9600	22.9100	22.9600	+0.481%	123	3,532	-54.268%
2025-12-29	23.2200	23.3600	22.8500	22.8500	-0.044%	163	3,414	-54.048%
2025-12-26	22.8200	22.8600	22.7200	22.8600	+0.484%	34	3,479	-54.068%
2025-12-24	22.9800	23.0000	22.7200	22.7500	-0.655%	5	3,468	-53.846%
2025-12-23	22.8500	22.9000	22.8500	22.9000	-2.553%	18	3,468	-54.148%
2025-12-22	23.5000	23.7600	23.5000	23.5000	-3.252%	15	3,463	-55.319%
2025-12-19	24.2900	24.2900	24.2900	24.2900	-5.228%	10	3,463	-56.772%
2025-12-18	25.4700	25.6500	25.4700	25.6300	-0.505%	5	3,463	-59.032%
2025-12-17	25.5700	25.7600	25.5700	25.7600	-0.348%	25	3,465	-59.239%
2025-12-16	25.7200	25.8500	25.7200	25.8500	+0.977%	2	3,465	-59.381%
2025-12-15	25.6000	25.6000	25.6000	25.6000	+1.106%	1	3,465	-58.984%
2025-12-12	24.2500	25.3200	24.2500	25.3200	+4.283%	29	3,465	-58.531%
2025-12-11	24.5500	24.5600	24.2700	24.2800	-1.501%	51	3,437	-56.755%
2025-12-10	25.3200	25.3200	24.6400	24.6500	-2.338%	42	3,426	-57.404%
2025-12-08	24.7000	25.2400	24.7000	25.2400	+0.518%	22	3,398	-58.399%
2025-12-05	24.9300	25.1100	24.9300	25.1100	-0.947%	8	3,379	-58.184%
2025-12-04	25.3500	25.3500	25.3500	25.3500	0.000%	3	3,379	-58.580%
2025-12-03	25.1600	25.3500	25.1600	25.3500	-0.627%	6	3,376	-58.580%
2025-12-02	25.4300	25.5100	25.4300	25.5100	-1.696%	3	3,380	-58.840%
2025-12-01	25.5100	25.9500	25.5100	25.9500	+0.193%	3	3,378	-59.538%
2025-11-28	25.9000	25.9000	25.9000	25.9000	-1.220%	10	3,381	-59.459%
2025-11-26	26.4800	26.4800	26.2200	26.2200	-3.956%	40	3,391	-59.954%
2025-11-25	27.3000	27.3000	27.3000	27.3000	-3.636%	2	3,391	-61.538%
2025-11-24	28.9500	28.9500	28.2500	28.3300	-10.940%	8	3,391	-62.937%
2025-11-20	27.0500	32.6100	26.7300	31.8100	+5.436%	42	3,391	-66.992%
2025-11-19	29.7200	30.1700	28.8700	30.1700	+0.903%	10	3,413	-65.197%
2025-11-18	29.8200	31.2000	29.4700	29.9000	+1.597%	11	3,412	-64.883%
2025-11-17	27.8500	29.4300	27.4800	29.4300	+7.330%	3	3,410	-64.322%
2025-11-14	27.8600	27.8600	27.4200	27.4200	-1.509%	6	3,411	-61.707%
2025-11-13	27.1300	27.9200	27.1300	27.8400	+7.036%	16	3,408	-62.284%
2025-11-11	26.1400	26.1400	25.9500	26.0100	+0.931%	48	3,418	-59.631%
2025-11-10	26.3300	26.3300	25.7700	25.7700	-8.617%	20	3,412	-59.255%
2025-11-07	28.6700	29.7300	28.1700	28.2000	+10.070%	16	3,404	-62.766%
2025-11-05	25.9100	25.9100	25.6200	25.6200	-0.813%	2	3,405	-59.016%
2025-11-03	24.9500	25.8300	24.9500	25.8300	+1.693%	108	3,324	-59.350%
2025-10-31	25.1000	26.0000	24.9500	25.4000	+0.395%	25	3,324	-58.661%
2025-10-30	24.7800	25.3000	24.5500	25.3000	+0.797%	15	3,314	-58.498%
2025-10-29	24.6000	25.1000	24.6000	25.1000	+2.033%	3	3,322	-58.167%
2025-10-28	24.2000	24.6000	24.1900	24.6000	+2.075%	9	3,322	-57.317%
2025-10-27	23.9000	24.1300	23.9000	24.1000	-3.213%	18	3,319	-56.432%
2025-10-24	25.2900	25.3300	24.9000	24.9000	-4.268%	51	3,319	-57.831%
2025-10-23	26.9500	26.9500	26.0100	26.0100	-6.101%	38	3,330	-59.631%
2025-10-22	26.5000	27.7000	26.4300	27.7000	+5.645%	45	3,335	-62.094%
2025-10-21	26.3700	26.6000	25.9900	26.2200	-0.076%	513	3,366	-59.954%
2025-10-20	26.8700	26.8700	26.1200	26.2400	-11.976%	79	3,279	-59.985%
2025-10-17	29.3700	29.8100	29.0000	29.8100	-1.291%	57	3,331	-64.777%
2025-10-16	30.2000	30.2000	30.2000	30.2000	+11.935%	1	3,317	-65.232%
2025-10-15	26.9800	26.9800	26.9800	26.9800	-3.054%	1	3,317	-61.082%
2025-10-14	30.5000	30.5000	27.8300	27.8300	+0.108%	3	3,316	-62.271%
2025-10-13	27.8000	27.8000	27.8000	27.8000	-6.429%	1	3,317	-62.230%
2025-10-10	29.1800	29.7100	28.9800	29.7100	+14.401%	32	3,317	-64.658%
2025-10-09	25.7900	27.0300	25.7900	25.9700	+1.011%	52	3,296	-59.569%
2025-10-08	25.9700	25.9700	25.7000	25.7100	-2.355%	33	3,273	-59.160%
2025-10-07	25.5500	26.4000	25.5500	26.3300	+2.173%	28	3,281	-60.122%
2025-10-06	25.8500	26.2000	25.7700	25.7700	-2.015%	365	3,281	-59.255%
2025-10-03	25.7500	26.3000	25.7500	26.3000	+2.295%	6	2,950	-60.076%
2025-10-02	25.5500	25.9200	25.5500	25.7100	-0.618%	5	2,948	-59.160%
2025-10-01	26.1000	26.1000	25.8200	25.8700	+1.610%	1,525	2,946	-59.412%
2025-09-30	26.3000	26.3000	25.4600	25.4600	-1.318%	3	1,444	-58.759%
2025-09-29	25.3500	25.8000	25.3200	25.8000	-0.386%	66	1,443	-59.302%
2025-09-26	25.9500	26.2000	25.8600	25.9000	-4.003%	9	1,444	-59.459%
2025-09-25	26.7300	26.9800	26.5000	26.9800	+0.409%	18	1,441	-61.082%
2025-09-24	25.7900	26.9000	25.7900	26.8700	+3.029%	8	1,426	-60.923%
2025-09-23	25.1200	26.2000	25.1200	26.0800	+4.362%	18	1,422	-59.739%
2025-09-22	25.2000	25.2000	24.9000	24.9900	-1.653%	12	1,415	-57.983%
2025-09-19	25.4100	25.4100	25.4100	25.4100	-1.013%	1	1,412	-58.678%
2025-09-18	25.5000	25.6700	25.0600	25.6700	-1.836%	11	1,411	-59.096%
2025-09-17	26.2700	26.8000	25.9200	26.1500	-0.419%	21	1,410	-59.847%
2025-09-16	25.7900	26.2600	25.7900	26.2600	+1.704%	7	1,404	-60.015%
2025-09-15	25.6400	25.8200	25.5500	25.8200	-1.073%	9	1,399	-59.334%
2025-09-12	25.9600	26.1000	25.7000	26.1000	+0.811%	25	1,402	-59.770%
2025-09-11	26.1200	26.1200	25.8900	25.8900	-3.179%	5	1,406	-59.444%
2025-09-10	26.4500	26.7400	26.3000	26.7400	-0.963%	150	1,408	-60.733%
2025-09-09	27.0000	27.0000	27.0000	27.0000	-1.854%	1	1,371	-61.111%
2025-09-08	27.2400	27.5100	27.2400	27.5100	-2.412%	11	1,372	-61.832%
2025-09-05	26.6900	28.1900	26.6900	28.1900	+4.214%	8	1,374	-62.753%
2025-09-04	27.7100	27.7100	27.0500	27.0500	-4.417%	4	1,372	-61.183%
2025-09-03	28.2800	28.3000	28.2700	28.3000	-1.394%	6	1,373	-62.898%
2025-09-02	29.3000	29.4500	28.7000	28.7000	+3.349%	231	1,377	-63.415%
2025-08-29	27.4900	27.8800	27.1200	27.7700	+2.966%	573	1,269	-62.189%
2025-08-28	27.3500	27.3500	26.9700	26.9700	-1.317%	6	1,269	-61.068%
2025-08-27	27.4800	27.4800	27.2700	27.3300	-1.407%	5	1,273	-61.581%
2025-08-26	27.7200	27.7200	27.7200	27.7200	+0.654%	1	1,273	-62.121%
2025-08-25	27.3900	27.5400	27.2500	27.5400	+1.250%	16	1,273	-61.874%
2025-08-22	27.5000	27.5700	27.0500	27.2000	-7.357%	29	1,261	-61.397%
2025-08-21	29.3600	29.3600	29.3600	29.3600	+0.307%	4	1,256	-64.237%
2025-08-20	29.4000	29.4000	29.0800	29.2700	+2.702%	4	1,252	-64.127%
2025-08-19	28.5000	28.5000	28.5000	28.5000	+3.261%	8	1,248	-63.158%
2025-08-18	27.9100	27.9100	27.6000	27.6000	-0.898%	9	1,240	-61.957%
2025-08-15	27.6500	27.8500	27.6500	27.8500	+0.687%	51	1,240	-62.298%
2025-08-14	27.7800	27.9000	27.6200	27.6600	-0.647%	8	1,192	-62.039%
2025-08-13	27.4400	28.0100	27.4400	27.8400	0.000%	18	1,189	-62.284%
2025-08-12	28.3800	28.3800	27.8000	27.8400	-2.316%	5	1,187	-62.284%
2025-08-11	28.7200	28.7200	28.5000	28.5000	-1.961%	3	1,185	-63.158%
2025-08-08	29.0700	29.0700	29.0700	29.0700	-2.776%	2	1,186	-63.880%
2025-08-07	28.9900	30.1600	28.9900	29.9000	+0.572%	7	1,186	-64.883%
2025-08-06	30.4600	30.4600	29.6900	29.7300	-3.002%	8	1,188	-64.682%
2025-08-05	30.3100	30.6500	30.3100	30.6500	+0.822%	5	1,183	-65.742%
2025-08-04	31.1300	31.1300	30.4000	30.4000	-7.430%	15	1,179	-65.461%
2025-08-01	32.1500	32.8400	32.1500	32.8400	+12.005%	14	1,186	-68.027%
2025-07-31	28.3100	29.3200	28.0800	29.3200	-0.272%	14	1,174	-64.188%
2025-07-30	28.7200	29.4000	28.7200	29.4000	+1.344%	20	1,168	-64.286%
2025-07-29	29.0400	29.0400	29.0100	29.0100	+2.763%	22	1,184	-63.806%
2025-07-28	28.3000	28.4700	28.2300	28.2300	-1.672%	6	1,162	-62.806%
2025-07-25	28.9100	28.9100	28.6000	28.7100	-1.068%	14	1,159	-63.427%
2025-07-24	29.0900	29.2400	28.9000	29.0200	-1.158%	191	1,164	-63.818%
2025-07-23	30.0200	30.0600	29.3600	29.3600	-3.801%	12	1,172	-64.237%
2025-07-22	30.7700	31.3000	30.5200	30.5200	0.000%	242	1,172	-65.596%
2025-07-21	30.8300	30.8300	29.8900	30.5200	-0.716%	232	1,139	-65.596%
2025-07-18	30.7400	30.7400	30.7400	30.7400	+0.754%	1	1,033	-65.843%
2025-07-17	31.2500	31.2500	30.5100	30.5100	-2.741%	47	1,033	-65.585%
2025-07-16	32.1400	32.1400	31.3700	31.3700	+0.803%	3	1,014	-66.529%
2025-07-15	31.0300	31.1200	31.0300	31.1200	-0.480%	9	1,013	-66.260%
2025-07-14	31.3300	31.3300	31.0300	31.2700	+0.547%	43	1,004	-66.421%
2025-07-11	31.2600	31.2600	31.1000	31.1000	+0.974%	16	1,005	-66.238%
2025-07-10	31.4500	31.4500	30.8000	30.8000	-1.187%	2	990	-65.909%
2025-07-09	31.1000	31.5200	31.1000	31.1700	-2.685%	18	989	-66.314%
2025-07-08	31.9300	32.1900	31.7500	32.0300	-1.446%	26	979	-67.218%
2025-07-07	32.0200	32.9100	32.0200	32.5000	+3.635%	36	973	-67.692%
2025-07-03	31.4300	31.4300	31.0000	31.3600	-4.215%	19	942	-66.518%
2025-07-02	32.7800	32.7800	32.7400	32.7400	-1.917%	5	942	-67.929%
2025-07-01	33.3800	33.3800	33.3800	33.3800	+1.274%	2	963	-68.544%
2025-06-30	33.4500	33.5500	32.9600	32.9600	-2.859%	7	963	-68.143%
2025-06-27	33.6100	34.3300	33.5800	33.9300	-1.509%	32	961	-69.054%
2025-06-26	34.6200	34.6700	34.2500	34.4500	-2.463%	8	965	-69.521%
2025-06-25	35.0000	35.3300	35.0000	35.3200	+0.742%	6	962	-70.272%
2025-06-24	35.7800	35.7800	35.0600	35.0600	-7.200%	150	962	-70.051%
2025-06-23	38.0000	38.0000	37.7400	37.7800	-3.178%	3	914	-72.208%
2025-06-20	36.9000	39.0200	36.9000	39.0200	+4.053%	6	914	-73.091%
2025-06-18	37.5000	37.5000	37.5000	37.5000	+0.294%	1	911	-72.000%
2025-06-17	36.5600	37.3900	36.5600	37.3900	+3.516%	50	911	-71.918%
2025-06-16	35.8600	36.3800	35.8600	36.1200	-6.883%	82	901	-70.930%
2025-06-13	37.0600	38.9800	37.0600	38.7900	+6.860%	32	978	-72.931%
2025-06-12	36.7000	36.7000	36.3000	36.3000	-1.224%	7	974	-71.074%
2025-06-11	35.7500	36.7500	35.7500	36.7500	+0.630%	15	974	-71.429%
2025-06-09	36.5200	36.5200	36.5200	36.5200	-2.091%	1	974	-71.249%
2025-06-06	37.2000	37.3000	37.2000	37.3000	-1.997%	6	973	-71.850%
2025-06-05	37.7600	38.0600	37.6100	38.0600	+0.105%	14	972	-72.412%
2025-06-04	38.0200	38.0200	38.0200	38.0200	+0.476%	1	959	-72.383%
2025-06-03	39.1200	39.1200	37.8400	37.8400	-3.837%	102	959	-72.252%
2025-06-02	39.5600	39.9200	39.2600	39.3500	-3.269%	34	878	-73.316%
2025-05-30	39.8600	41.1900	39.8600	40.6800	+1.194%	26	871	-74.189%
2025-05-29	40.2000	40.2000	40.2000	40.2000	+2.030%	4	871	-73.881%
2025-05-27	40.2500	40.5400	39.3200	39.4000	-9.258%	25	871	-73.350%
2025-05-23	43.4200	43.4200	43.4200	43.4200	+7.369%	2	868	-75.818%
2025-05-22	40.4400	40.4400	40.4400	40.4400	-0.566%	1	868	-74.036%
2025-05-21	40.1100	40.6700	38.4300	40.6700	+4.631%	31	868	-74.182%
2025-05-20	38.8700	38.8700	38.8700	38.8700	+2.695%	2	882	-72.987%
2025-05-19	39.4500	39.4500	37.8500	37.8500	-1.943%	10	880	-72.259%
2025-05-16	39.1700	39.2000	38.6000	38.6000	-1.405%	110	877	-72.798%
2025-05-15	40.6700	40.8500	39.1200	39.1500	-1.410%	14	893	-73.180%
2025-05-13	40.0000	40.2000	39.7100	39.7100	-5.385%	6	900	-73.558%
2025-05-12	43.8500	43.9000	41.9700	41.9700	-15.959%	128	897	-74.982%
2025-05-09	50.0000	50.0000	49.9400	49.9400	-5.685%	6	773	-78.975%
2025-05-07	52.1400	53.0000	52.1400	52.9500	+1.651%	9	772	-80.170%
2025-05-06	53.3200	53.3200	52.0900	52.0900	+3.868%	4	770	-79.843%
2025-05-05	51.2700	51.2700	49.0100	50.1500	+2.661%	27	772	-79.063%
2025-05-02	50.0000	50.0000	48.5000	48.8500	-5.640%	120	752	-78.506%
2025-05-01	50.8100	52.1400	50.6200	51.7700	-6.383%	26	697	-79.718%
2025-04-30	58.9400	58.9400	55.2200	55.3000	+4.537%	16	714	-81.013%
2025-04-29	53.6800	53.8100	52.5800	52.9000	-0.433%	48	713	-80.151%
2025-04-28	51.8700	55.1300	51.8700	53.1300	-1.920%	15	674	-80.237%
2025-04-25	55.4500	55.4500	53.4500	54.1700	-0.951%	230	661	-80.617%
2025-04-24	59.0000	59.0000	54.6900	54.6900	-8.606%	63	704	-80.801%
2025-04-23	57.6300	60.2200	56.5000	59.8400	-8.193%	36	675	-82.453%
2025-04-22	67.5000	67.5000	64.4000	65.1800	-12.109%	9	705	-83.891%
2025-04-21	68.0000	74.3200	68.0000	74.1600	+16.311%	35	697	-85.841%
2025-04-17	63.7600	63.7600	63.7600	63.7600	-5.555%	2	695	-83.532%
2025-04-16	62.9000	67.5100	62.9000	67.5100	+14.018%	5	695	-84.447%
2025-04-15	59.1600	59.2100	59.1600	59.2100	-0.068%	5	694	-82.267%
2025-04-14	59.0000	61.0400	59.0000	59.2500	-4.819%	5	694	-82.278%
2025-04-11	63.1100	63.1100	62.2500	62.2500	-9.783%	20	691	-83.133%
2025-04-10	65.2400	69.0000	65.2400	69.0000	+14.732%	47	681	-84.783%
2025-04-09	78.5900	80.6000	60.1400	60.1400	-28.165%	11	637	-82.541%
2025-04-08	64.9000	83.7200	62.3600	83.7200	+17.156%	26	637	-87.458%
2025-04-07	88.0000	88.0000	71.4600	71.4600	-4.081%	31	632	-85.306%
2025-04-04	65.5000	75.0000	64.6300	74.5000	+31.858%	30	619	-85.906%
2025-04-03	52.5000	56.5000	52.5000	56.5000	+26.909%	35	623	-81.416%
2025-04-02	45.6900	45.6900	42.9300	44.5200	-7.153%	18	648	-76.415%
2025-04-01	47.5000	47.9500	46.6000	47.9500	-1.134%	5	638	-78.102%
2025-03-31	49.1800	51.2000	48.5000	48.5000	+1.869%	6	638	-78.351%
2025-03-28	46.0000	47.6500	46.0000	47.6100	+15.783%	10	637	-77.946%
2025-03-27	42.7900	42.7900	41.1200	41.1200	-0.194%	4	638	-74.465%
2025-03-26	41.2000	41.2000	41.2000	41.2000	+4.542%	1	638	-74.515%
2025-03-25	39.1100	39.4100	39.1100	39.4100	-4.112%	5	638	-73.357%
2025-03-24	40.4300	41.1000	40.4300	41.1000	-6.655%	2	642	-74.453%
2025-03-21	46.0000	46.0000	44.0000	44.0300	-0.181%	38	641	-76.153%
2025-03-20	44.1100	44.1100	44.1100	44.1100	-1.956%	34	624	-76.196%
2025-03-19	45.1000	45.1000	44.8200	44.9900	-1.121%	9	658	-76.661%
2025-03-18	46.7400	46.7400	45.5000	45.5000	+5.081%	5	663	-76.923%
2025-03-17	43.4000	43.6200	43.0700	43.3000	-4.626%	12	662	-75.751%
2025-03-14	48.7100	48.7100	45.4000	45.4000	-8.412%	18	670	-76.872%
2025-03-13	47.8800	50.4700	47.8800	49.5700	+4.932%	12	657	-78.818%
2025-03-12	48.0000	50.0900	47.1000	47.2400	-3.038%	106	657	-77.773%
2025-03-11	50.2300	51.7700	47.2500	48.7200	+0.021%	21	736	-78.448%
2025-03-10	46.1900	50.0000	46.1900	48.7100	+11.210%	32	734	-78.444%
2025-03-07	43.9000	46.4600	43.8000	43.8000	-2.210%	124	720	-76.027%
2025-03-06	43.5000	45.1900	43.2600	44.7900	+9.779%	35	673	-76.557%
2025-03-05	42.7100	43.2200	39.8400	40.8000	-1.115%	14	669	-74.265%
2025-03-04	43.1900	43.1900	41.2600	41.2600	+7.897%	7	658	-74.552%
2025-03-03	38.2400	38.2400	38.2400	38.2400	+2.713%	2	657	-72.542%
2025-02-28	37.2300	37.2300	37.2300	37.2300	-4.783%	2	656	-71.797%
2025-02-27	39.1000	39.1000	39.1000	39.1000	+5.676%	1	656	-73.146%
2025-02-26	36.0100	37.0000	36.0100	37.0000	-3.394%	3	655	-71.622%
2025-02-25	37.5000	38.3000	37.5000	38.3000	+8.807%	6	655	-72.585%
2025-02-24	35.2000	35.2000	35.2000	35.2000	-0.845%	5	655	-70.170%
2025-02-21	34.0000	35.5000	34.0000	35.5000	+8.729%	58	650	-70.423%
2025-02-20	33.3700	33.4700	32.6500	32.6500	-0.518%	155	631	-67.841%
2025-02-18	33.1900	33.1900	32.8100	32.8200	-0.122%	17	541	-68.007%
2025-02-14	32.8600	32.8600	32.8600	32.8600	-0.605%	2	534	-68.046%
2025-02-13	33.5500	33.5500	33.0600	33.0600	-2.765%	160	384	-68.240%
2025-02-12	34.9000	34.9000	34.0000	34.0000	-3.134%	8	384	-69.118%
2025-02-07	33.6000	35.1000	33.6000	35.1000	-1.321%	8	384	-70.085%
2025-02-04	36.4400	36.4400	35.5700	35.5700	-2.734%	2	380	-70.481%
2025-02-03	37.3500	38.2900	35.9000	36.5700	+9.919%	11	380	-71.288%
2025-01-31	33.2700	33.2700	33.2700	33.2700	-9.098%	2	374	-68.440%
2025-01-27	36.5000	36.6000	36.5000	36.6000	+12.029%	2	374	-71.311%
2025-01-24	32.6700	32.6700	32.6700	32.6700	-6.067%	2	373	-67.860%
2025-01-22	34.7800	34.7800	34.7800	34.7800	+0.029%	4	373	-69.810%
2025-01-21	35.0100	35.0100	34.7300	34.7700	-5.568%	5	369	-69.802%
2025-01-16	36.8200	36.8200	36.8200	36.8200	+0.272%	8	365	-71.483%

.dark-mode .VdXvPr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VdXvPr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P550SPY Dec 17 2027 550.00 Put (SPY271217P00550000)option OPRA

SPY20271217P550
SPY Dec 17 2027 550.00 Put (SPY271217P00550000)
option OPRA