Dark

SPY20271217P560
SPY Dec 17 2027 560.00 Put (SPY271217P00560000)
option OPRA

EOD

Sep 10, 2026

11.28+8.150%(+0.85)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1100	11.2800	11.1100	11.2800	+8.150%	67	1,002	0.000%
2026-09-08	10.4300	10.4300	10.4300	10.4300	+2.557%	10	1,007	+8.150%
2026-09-04	10.1100	10.1700	9.9500	10.1700	+1.396%	22	1,005	+10.914%
2026-09-03	10.1500	10.1500	10.0300	10.0300	-8.485%	116	1,005	+12.463%
2026-09-02	10.9600	10.9600	10.9600	10.9600	-3.351%	4	1,026	+2.920%
2026-09-01	11.3400	11.3400	11.3400	11.3400	-1.133%	3	1,030	-0.529%
2026-08-27	11.5500	11.5500	11.4700	11.4700	-4.097%	18	1,033	-1.656%
2026-08-26	11.9600	11.9600	11.9600	11.9600	-1.157%	1	1,033	-5.686%
2026-08-25	12.1300	12.1300	12.1000	12.1000	-2.341%	12	1,033	-6.777%
2026-08-24	12.4100	12.4100	12.3500	12.3900	-0.801%	3	1,033	-8.959%
2026-08-20	12.6600	12.6600	12.4900	12.4900	+1.298%	2	1,033	-9.688%
2026-08-19	12.3300	12.3300	12.3300	12.3300	+0.983%	1	1,034	-8.516%
2026-08-12	12.1500	12.2100	12.1500	12.2100	-1.612%	5	1,034	-7.617%
2026-08-07	12.4100	12.4100	12.4100	12.4100	-21.456%	1	1,038	-9.106%
2026-07-24	15.8000	15.8000	15.8000	15.8000	+6.685%	2	1,038	-28.608%
2026-07-21	15.0500	15.0500	14.8100	14.8100	-4.881%	13	1,038	-23.835%
2026-07-20	15.5700	15.5700	15.5700	15.5700	-2.688%	10	1,031	-27.553%
2026-07-17	15.5800	16.0000	15.5800	16.0000	+8.401%	12	1,031	-29.500%
2026-07-14	14.7600	14.7600	14.7600	14.7600	-2.574%	2	1,030	-23.577%
2026-07-13	14.6400	15.1500	14.6400	15.1500	+1.952%	2	1,030	-25.545%
2026-07-09	14.8600	14.8600	14.8600	14.8600	+1.642%	4	1,030	-24.092%
2026-07-06	14.6000	14.6200	14.6000	14.6200	-5.799%	4	1,030	-22.845%
2026-07-02	15.5200	15.5200	15.5200	15.5200	+4.091%	1	1,031	-27.320%
2026-07-01	14.8500	14.9100	14.7000	14.9100	+0.472%	28	1,031	-24.346%
2026-06-30	14.8400	14.8400	14.8400	14.8400	-3.699%	5	1,024	-23.989%
2026-06-29	15.9100	16.5000	15.4100	15.4100	-11.130%	10	1,024	-26.801%
2026-06-26	17.3400	17.3400	17.3400	17.3400	+5.603%	1	1,025	-34.948%
2026-06-24	16.4200	16.4200	16.4200	16.4200	-3.012%	1	1,026	-31.303%
2026-06-23	17.2000	17.2000	16.8100	16.9300	+6.011%	6	1,027	-33.373%
2026-06-22	15.9700	15.9700	15.9700	15.9700	-3.621%	3	1,028	-29.368%
2026-06-17	16.5700	16.5700	16.5700	16.5700	+7.667%	33	1,001	-31.925%
2026-06-15	15.3900	15.3900	15.3900	15.3900	-12.408%	1	1,001	-26.706%
2026-06-11	17.6500	17.6500	17.5700	17.5700	+6.163%	3	1,001	-35.800%
2026-06-05	16.5500	16.5500	16.5500	16.5500	+5.751%	1	1,000	-31.843%
2026-06-02	15.6400	15.6500	15.6400	15.6500	+0.643%	4	1,000	-27.923%
2026-06-01	15.5400	15.5500	15.4500	15.5500	-1.520%	6	1,004	-27.460%
2026-05-28	15.8000	15.8000	15.7900	15.7900	-2.950%	3	1,006	-28.562%
2026-05-26	16.0000	16.2900	16.0000	16.2700	-3.728%	4	1,006	-30.670%
2026-05-21	16.7500	16.9000	16.7500	16.9000	-5.216%	4	1,005	-33.254%
2026-05-15	17.8500	17.8700	17.7900	17.8300	+3.723%	24	1,006	-36.736%
2026-05-14	17.7900	17.8000	17.1600	17.1900	-6.322%	19	1,019	-34.380%
2026-05-08	18.3500	18.3500	18.3500	18.3500	-0.757%	1	1,014	-38.529%
2026-05-07	18.4600	18.4900	18.4600	18.4900	-0.698%	20	1,015	-38.994%
2026-05-06	18.6200	18.6200	18.6200	18.6200	-4.415%	1	1,035	-39.420%
2026-05-05	19.4800	19.4800	19.4800	19.4800	-7.414%	1	1,035	-42.094%
2026-04-28	21.0400	21.0400	21.0400	21.0400	+2.634%	4	1,036	-46.388%
2026-04-27	20.4500	20.5000	20.4500	20.5000	-0.243%	2	1,036	-44.976%
2026-04-24	20.5000	20.5500	20.5000	20.5500	-4.285%	5	1,035	-45.109%
2026-04-21	21.7000	21.7400	21.4700	21.4700	+2.924%	48	1,075	-47.462%
2026-04-17	20.8600	20.8600	20.8600	20.8600	-5.397%	10	1,075	-45.925%
2026-04-16	22.0500	22.0500	22.0500	22.0500	-0.271%	1	1,075	-48.844%
2026-04-15	22.4800	22.4800	22.1100	22.1100	-3.069%	11	1,075	-48.982%
2026-04-14	22.8100	22.8100	22.8100	22.8100	-36.320%	5	1,075	-50.548%
2026-03-27	34.7600	35.8300	34.6200	35.8200	+17.558%	25	1,075	-68.509%
2026-03-24	30.4700	30.4700	30.4700	30.4700	+2.317%	3	1,073	-62.980%
2026-03-13	29.7800	29.7800	29.7800	29.7800	+2.903%	7	1,076	-62.122%
2026-03-09	30.8200	30.8200	28.9400	28.9400	+0.907%	5	1,072	-61.023%
2026-03-06	28.8700	28.8700	28.6800	28.6800	+4.863%	7	1,076	-60.669%
2026-03-05	26.7100	27.3500	26.7100	27.3500	+7.932%	4	1,073	-58.757%
2026-03-04	26.1000	26.1000	25.3400	25.3400	-5.165%	6	1,070	-55.485%
2026-03-03	28.2300	28.2300	26.7200	26.7200	+2.141%	3	1,076	-57.784%
2026-02-27	26.1600	26.1600	26.1600	26.1600	-0.419%	1	1,076	-56.881%
2026-02-23	26.2700	26.2700	26.2700	26.2700	+5.080%	1	1,075	-57.061%
2026-02-20	25.0000	25.0000	25.0000	25.0000	-9.975%	4	1,075	-54.880%
2026-02-17	27.7700	27.7700	27.7700	27.7700	+16.779%	1	1,071	-59.381%
2026-02-11	23.7800	23.7800	23.7800	23.7800	-3.764%	2	1,071	-52.565%
2026-02-03	24.7100	24.7100	24.7100	24.7100	+1.855%	1	1,072	-54.350%
2026-01-30	24.2600	24.2600	24.2600	24.2600	+2.147%	1	1,072	-53.504%
2026-01-28	23.5600	23.7500	23.5600	23.7500	+1.323%	6	1,073	-52.505%
2026-01-27	23.4400	23.4400	23.4400	23.4400	-2.129%	1	1,075	-51.877%
2026-01-23	24.0900	24.0900	23.9500	23.9500	-2.563%	29	1,076	-52.902%
2026-01-21	24.1600	24.5800	24.1600	24.5800	-7.280%	6	1,085	-54.109%
2026-01-20	25.7900	26.5900	25.7400	26.5100	+11.904%	10	1,081	-57.450%
2026-01-15	23.7300	23.7300	23.6900	23.6900	-5.618%	172	1,080	-52.385%
2026-01-14	25.2200	25.2200	25.1000	25.1000	+5.907%	2	908	-55.060%
2026-01-12	23.7000	23.7000	23.7000	23.7000	+1.369%	1	907	-52.405%
2026-01-09	24.2800	24.2800	23.3800	23.3800	-6.180%	6	907	-51.754%
2026-01-05	24.7000	24.9200	24.7000	24.9200	-0.757%	22	908	-54.735%
2025-12-31	25.1100	25.1100	25.1100	25.1100	+2.032%	1	923	-55.078%
2025-12-30	24.6000	24.6100	24.6000	24.6100	+0.367%	6	923	-54.165%
2025-12-29	24.9100	24.9100	24.5200	24.5200	-5.982%	5	927	-53.997%
2025-12-19	26.0900	26.2500	25.9900	26.0800	-3.586%	14	931	-56.748%
2025-12-18	27.2500	27.2500	27.0500	27.0500	-0.478%	2	931	-58.299%
2025-12-17	27.1800	27.1800	27.1800	27.1800	-2.929%	5	931	-58.499%
2025-12-16	28.0000	28.0000	28.0000	28.0000	+3.169%	1	934	-59.714%
2025-12-15	27.0000	27.1400	27.0000	27.1400	+2.686%	2	934	-58.438%
2025-12-12	26.4300	26.4300	26.4300	26.4300	+0.494%	1	933	-57.321%
2025-12-11	26.3000	26.3000	26.3000	26.3000	-0.379%	2	933	-57.110%
2025-12-10	27.2700	27.2700	26.4000	26.4000	-1.161%	4	933	-57.273%
2025-12-09	26.7100	26.7100	26.7100	26.7100	+1.174%	1	935	-57.769%
2025-12-08	26.4000	26.4000	26.4000	26.4000	-0.901%	1	935	-57.273%
2025-12-05	26.6400	26.6400	26.6400	26.6400	-2.095%	2	934	-57.658%
2025-12-04	26.9900	27.2300	26.9900	27.2100	-0.910%	11	932	-58.545%
2025-11-28	27.4600	27.4600	27.4600	27.4600	-2.103%	1	943	-58.922%
2025-11-26	28.0500	28.0500	28.0500	28.0500	-2.638%	1	943	-59.786%
2025-11-25	29.1500	29.1500	28.8100	28.8100	-7.601%	3	943	-60.847%
2025-11-24	31.1800	31.1800	31.1800	31.1800	-6.141%	1	943	-63.823%
2025-11-21	34.0100	34.0100	33.2200	33.2200	+15.588%	6	944	-66.045%
2025-11-20	28.7400	28.7400	28.7400	28.7400	-6.628%	1	945	-60.752%
2025-11-19	31.7500	31.7800	30.7800	30.7800	-1.724%	7	945	-63.353%
2025-11-18	32.1300	32.2900	31.3200	31.3200	+5.419%	9	945	-63.985%
2025-11-17	30.3100	30.4700	29.6900	29.7100	-0.302%	5	945	-62.033%
2025-11-14	29.8000	29.8000	29.8000	29.8000	-1.095%	1	945	-62.148%
2025-11-13	28.4800	30.1500	28.4800	30.1300	+8.303%	8	946	-62.562%
2025-11-12	27.8200	27.8200	27.8200	27.8200	+0.361%	5	943	-59.454%
2025-11-11	28.0700	28.0700	27.7200	27.7200	-3.381%	2	938	-59.307%
2025-11-10	28.3800	28.6900	28.3800	28.6900	-7.452%	2	938	-60.683%
2025-11-07	31.0000	31.0000	31.0000	31.0000	+4.027%	1	938	-63.613%
2025-11-06	29.8000	29.8000	29.8000	29.8000	+8.364%	1	939	-62.148%
2025-11-05	27.5000	27.5000	27.5000	27.5000	-0.254%	2	938	-58.982%
2025-11-03	27.5700	27.5700	27.5700	27.5700	+2.415%	4	938	-59.086%
2025-10-31	27.0000	27.7600	26.9200	26.9200	-0.296%	12	938	-58.098%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+1.887%	1	948	-58.222%
2025-10-29	26.2000	26.5000	26.1000	26.5000	+0.760%	3	948	-57.434%
2025-10-28	25.5300	26.3000	25.5300	26.3000	+1.859%	15	948	-57.110%
2025-10-27	25.8100	25.8200	25.8100	25.8200	-3.585%	4	948	-56.313%
2025-10-24	26.7800	26.7800	26.7800	26.7800	-4.357%	28	948	-57.879%
2025-10-23	28.0000	28.0000	28.0000	28.0000	-3.747%	1	948	-59.714%
2025-10-22	29.0900	29.0900	29.0900	29.0900	+3.893%	1	949	-61.224%
2025-10-20	28.0000	28.0000	28.0000	28.0000	-6.698%	40	949	-59.714%
2025-10-17	30.0100	30.0100	30.0100	30.0100	-7.090%	1	909	-62.413%
2025-10-16	29.5000	32.3000	29.5000	32.3000	+8.099%	51	909	-65.077%
2025-10-13	30.0800	30.1700	29.8800	29.8800	-5.083%	6	933	-62.249%
2025-10-10	30.0000	31.4800	30.0000	31.4800	+14.556%	4	934	-64.168%
2025-10-07	27.4800	27.4800	27.4800	27.4800	-0.651%	1	932	-58.952%
2025-10-06	27.7100	27.7100	27.6600	27.6600	+0.472%	4	932	-59.219%
2025-10-03	27.5300	27.5300	27.5300	27.5300	-2.755%	1	930	-59.027%
2025-09-30	28.3100	28.3100	28.3100	28.3100	+2.647%	1	930	-60.155%
2025-09-29	27.5800	27.5800	27.5800	27.5800	-0.613%	1	929	-59.101%
2025-09-26	27.7500	27.7500	27.7500	27.7500	-2.357%	1	929	-59.351%
2025-09-24	28.4200	28.4200	28.4200	28.4200	+6.442%	1	928	-60.310%
2025-09-22	26.7000	26.7000	26.7000	26.7000	-1.657%	12	927	-57.753%
2025-09-19	27.1500	27.1500	27.1500	27.1500	-0.257%	1	915	-58.453%
2025-09-18	27.2100	27.2200	27.2100	27.2200	-2.924%	2	916	-58.560%
2025-09-16	28.0400	28.0400	28.0400	28.0400	+1.374%	1	917	-59.772%
2025-09-15	27.4300	27.6600	27.3300	27.6600	-5.014%	5	916	-59.219%
2025-09-08	29.1200	29.1200	29.1200	29.1200	+1.996%	2	913	-61.264%
2025-09-05	28.5500	28.5500	28.5500	28.5500	-1.924%	12	915	-60.490%
2025-09-04	29.1100	29.1100	29.1100	29.1100	-3.896%	6	915	-61.250%
2025-09-03	30.0900	30.2900	30.0900	30.2900	-2.792%	8	915	-62.760%
2025-09-02	30.9300	31.1800	30.9000	31.1600	+4.564%	9	910	-63.800%
2025-08-29	29.8000	29.8000	29.8000	29.8000	+3.833%	1	914	-62.148%
2025-08-28	29.1800	29.1800	28.7000	28.7000	-1.981%	13	914	-60.697%
2025-08-27	29.1900	29.2800	29.1900	29.2800	-1.745%	3	902	-61.475%
2025-08-26	29.8000	29.8000	29.8000	29.8000	+1.499%	1	902	-62.148%
2025-08-25	29.5000	29.5000	29.2100	29.3600	+0.102%	64	901	-61.580%
2025-08-22	29.3300	29.3300	29.3300	29.3300	-5.081%	1	942	-61.541%
2025-08-20	30.9000	30.9000	30.9000	30.9000	+4.005%	1	943	-63.495%
2025-08-18	29.7100	29.7100	29.7100	29.7100	+0.236%	1	943	-62.033%
2025-08-15	29.6900	29.8300	29.6400	29.6400	-1.167%	116	943	-61.943%
2025-08-14	30.1000	30.1000	29.9900	29.9900	+0.134%	6	828	-62.387%
2025-08-13	29.3500	30.0800	29.3500	29.9500	+0.402%	5	834	-62.337%
2025-08-12	30.4600	30.4600	29.8300	29.8300	-3.774%	21	837	-62.186%
2025-08-11	30.6900	31.0000	30.6900	31.0000	-0.832%	2	854	-63.613%
2025-08-08	31.1500	31.2600	30.9000	31.2600	+0.257%	5	854	-63.916%
2025-08-07	31.1800	31.1800	31.1800	31.1800	-2.226%	1	856	-63.823%
2025-08-06	32.4500	32.4500	31.6900	31.8900	-1.513%	6	856	-64.628%
2025-08-05	32.1300	32.9700	32.1300	32.3800	-1.670%	10	851	-65.164%
2025-08-04	33.6000	33.6000	32.9300	32.9300	-6.342%	4	854	-65.746%
2025-08-01	34.9500	35.3500	34.9500	35.1600	+10.636%	61	856	-67.918%
2025-07-30	31.8000	31.8000	31.7000	31.7800	+2.318%	4	852	-64.506%
2025-07-29	31.0600	31.0600	31.0600	31.0600	+1.903%	2	852	-63.683%
2025-07-28	30.4000	30.6700	30.4000	30.4800	+0.197%	3	854	-62.992%
2025-07-25	30.9000	30.9000	30.4200	30.4200	-1.903%	3	852	-62.919%
2025-07-24	31.0100	31.0100	31.0100	31.0100	-1.929%	1	852	-63.625%
2025-07-23	32.4500	32.4500	31.6200	31.6200	-5.045%	2	852	-64.326%
2025-07-22	33.1500	33.3000	32.9600	33.3000	+2.462%	4	850	-66.126%
2025-07-21	32.3200	32.5000	32.3200	32.5000	-1.306%	2	851	-65.292%
2025-07-18	32.9300	32.9300	32.9300	32.9300	-0.992%	1	851	-65.746%
2025-07-17	33.2600	33.2600	33.2600	33.2600	-1.627%	1	850	-66.085%
2025-07-16	33.8100	33.8100	33.8100	33.8100	+0.775%	23	849	-66.637%
2025-07-15	33.0800	33.5500	33.0800	33.5500	-0.149%	5	826	-66.379%
2025-07-14	33.9200	33.9200	33.6000	33.6000	+0.328%	37	823	-66.429%
2025-07-11	33.4900	33.4900	33.4900	33.4900	+2.604%	1	793	-66.318%
2025-07-10	32.8200	32.9000	32.6400	32.6400	-2.392%	7	792	-65.441%
2025-07-09	33.4700	33.4700	33.4400	33.4400	-2.960%	3	792	-66.268%
2025-07-08	34.4600	34.4600	34.4600	34.4600	-1.458%	1	790	-67.266%
2025-07-07	34.3900	34.9800	34.3900	34.9700	+4.920%	197	789	-67.744%
2025-07-03	33.3200	33.5000	33.3200	33.3300	-4.635%	75	668	-66.157%
2025-07-02	34.8700	34.9500	34.8700	34.9500	-2.019%	4	668	-67.725%
2025-07-01	35.9000	36.0900	35.6700	35.6700	+0.479%	6	670	-68.377%
2025-06-30	35.5000	35.5000	35.5000	35.5000	-2.499%	8	664	-68.225%
2025-06-27	36.2500	36.4100	35.8400	36.4100	-1.301%	14	672	-69.020%
2025-06-26	36.8000	36.8900	36.8000	36.8900	-2.588%	11	661	-69.423%
2025-06-25	37.8300	37.8700	37.8300	37.8700	+0.691%	2	661	-70.214%
2025-06-24	37.8000	37.8000	37.6100	37.6100	-6.326%	6	660	-70.008%
2025-06-23	40.3700	40.4900	40.1500	40.1500	+0.125%	7	665	-71.905%
2025-06-18	40.1000	40.1000	40.1000	40.1000	+1.263%	4	666	-71.870%
2025-06-17	39.6000	39.6000	39.6000	39.6000	+1.331%	1	666	-71.515%
2025-06-16	38.7400	39.0800	38.7100	39.0800	-0.051%	78	665	-71.136%
2025-06-10	39.1000	39.1000	39.1000	39.1000	-0.382%	3	587	-71.151%
2025-06-09	39.3800	39.3800	39.0600	39.2500	-1.998%	7	587	-71.261%
2025-06-06	40.0000	40.0500	39.6100	40.0500	-3.471%	130	581	-71.835%
2025-06-05	40.4000	41.4900	40.4000	41.4900	+1.716%	11	581	-72.813%
2025-06-04	40.6000	40.7900	40.6000	40.7900	+0.369%	2	580	-72.346%
2025-06-03	40.6400	40.6400	40.6400	40.6400	-5.904%	1	580	-72.244%
2025-06-02	43.1900	43.1900	43.1900	43.1900	+0.093%	20	580	-73.883%
2025-05-30	42.7300	43.1500	42.7300	43.1500	+0.794%	6	580	-73.859%
2025-05-28	42.3800	42.8100	42.3800	42.8100	-4.867%	2	579	-73.651%
2025-05-21	42.1600	45.0000	42.1600	45.0000	+7.245%	2	579	-74.933%
2025-05-20	41.6200	41.9600	41.6200	41.9600	+2.117%	4	581	-73.117%
2025-05-19	41.0900	41.0900	41.0900	41.0900	-2.630%	1	585	-72.548%
2025-05-16	41.7100	42.2000	41.7100	42.2000	-1.906%	8	584	-73.270%
2025-05-14	43.2000	43.2500	42.6800	43.0200	+1.462%	28	587	-73.780%
2025-05-13	44.6100	44.6100	42.3500	42.4000	-6.443%	32	597	-73.396%
2025-05-12	46.4200	47.3800	44.9100	45.3200	-15.004%	30	608	-75.110%
2025-05-09	53.4800	53.4900	53.3200	53.3200	+1.407%	6	614	-78.845%
2025-05-08	53.9700	53.9700	52.0600	52.5800	-7.413%	5	612	-78.547%
2025-05-07	57.3500	57.3500	56.4800	56.7900	+2.880%	8	611	-80.137%
2025-05-06	56.1100	56.8000	55.2000	55.2000	+2.203%	29	613	-79.565%
2025-05-05	54.7200	54.7200	53.4000	54.0100	+2.234%	63	602	-79.115%
2025-05-02	54.3200	54.3200	52.5500	52.8300	-4.241%	24	559	-78.648%
2025-05-01	55.7200	56.6000	54.8600	55.1700	-4.035%	25	561	-79.554%
2025-04-30	60.3400	60.3400	57.4900	57.4900	-1.135%	9	540	-80.379%
2025-04-29	58.1500	58.1500	58.1500	58.1500	+1.679%	1	541	-80.602%
2025-04-28	57.1900	57.1900	57.1900	57.1900	+0.052%	1	540	-80.276%
2025-04-25	59.3900	59.3900	57.1600	57.1600	-5.427%	8	540	-80.266%
2025-04-24	61.5500	61.5500	60.3700	60.4400	-6.032%	3	539	-81.337%
2025-04-23	64.3200	64.3200	64.3200	64.3200	-7.626%	1	538	-82.463%
2025-04-22	73.9700	73.9700	69.6300	69.6300	-12.382%	7	538	-83.800%
2025-04-21	79.4700	79.4700	79.4700	79.4700	+13.805%	4	535	-85.806%
2025-04-16	71.3500	71.3900	69.8300	69.8300	+10.824%	12	531	-83.846%
2025-04-15	63.0100	63.0100	63.0100	63.0100	-2.006%	1	531	-82.098%
2025-04-14	61.7400	64.3000	61.7400	64.3000	-3.743%	11	530	-82.457%
2025-04-11	73.1700	73.1700	66.8000	66.8000	-14.304%	22	529	-83.114%
2025-04-10	68.2400	77.9500	67.6900	77.9500	+29.765%	13	520	-85.529%
2025-04-09	85.6700	87.0500	60.0700	60.0700	-32.384%	68	520	-81.222%
2025-04-08	69.7700	88.8400	69.3300	88.8400	+10.360%	5	468	-87.303%
2025-04-07	95.9100	95.9100	80.5000	80.5000	+2.548%	13	464	-85.988%
2025-04-04	71.2000	78.5000	71.2000	78.5000	+33.845%	230	460	-85.631%
2025-04-03	56.0000	58.7300	55.1000	58.6500	+22.956%	8	471	-80.767%
2025-04-02	51.4500	51.4500	47.7000	47.7000	-2.154%	6	477	-76.352%
2025-04-01	50.0900	51.0800	47.5600	48.7500	-2.636%	23	477	-76.862%
2025-03-31	51.5400	51.5400	50.0700	50.0700	-1.631%	9	474	-77.472%
2025-03-28	46.6500	51.0100	46.6500	50.9000	+11.135%	86	471	-77.839%
2025-03-26	42.7000	45.8000	42.7000	45.8000	+7.512%	16	466	-75.371%
2025-03-25	42.6000	42.6000	42.6000	42.6000	-2.495%	1	456	-73.521%
2025-03-24	44.8500	44.8500	43.6900	43.6900	-8.713%	14	457	-74.182%
2025-03-21	49.0000	49.0000	47.8600	47.8600	-0.292%	26	465	-76.431%
2025-03-20	47.6800	48.1900	47.6800	48.0000	-1.437%	50	462	-76.500%
2025-03-19	49.5900	49.7200	48.0600	48.7000	-1.834%	19	508	-76.838%
2025-03-18	48.6200	50.2600	48.6200	49.6100	+3.054%	28	496	-77.263%
2025-03-17	47.8700	48.7900	47.8700	48.1400	-2.747%	8	501	-76.568%
2025-03-14	49.8600	50.1700	49.5000	49.5000	-7.993%	32	501	-77.212%
2025-03-13	51.7100	53.8000	51.6700	53.8000	+6.156%	24	482	-79.033%
2025-03-12	50.1300	52.6000	50.1300	50.6800	-3.042%	92	482	-77.743%
2025-03-11	52.8300	55.1000	51.6000	52.2700	-0.134%	73	474	-78.420%
2025-03-10	50.2700	54.1100	50.2700	52.3400	+10.422%	86	468	-78.449%
2025-03-07	48.4000	50.5000	47.4000	47.4000	+12.402%	102	386	-76.203%
2025-03-03	42.1700	42.1700	42.1700	42.1700	+1.860%	1	335	-73.251%
2025-02-28	41.4000	41.4000	41.4000	41.4000	+0.121%	2	335	-72.754%
2025-02-27	41.3500	41.3500	41.3500	41.3500	+6.710%	1	335	-72.721%
2025-02-26	38.7500	38.7500	38.7500	38.7500	-3.004%	1	335	-70.890%
2025-02-25	39.9500	39.9500	39.9500	39.9500	+4.308%	1	335	-71.765%
2025-02-24	38.3000	38.3000	38.3000	38.3000	-0.571%	1	335	-70.548%
2025-02-21	38.2800	38.5200	38.2800	38.5200	+4.447%	128	335	-70.717%
2025-02-12	36.8800	36.8800	36.8800	36.8800	-0.378%	1	272	-69.414%
2025-02-10	36.7200	37.0200	36.7200	37.0200	-3.719%	2	271	-69.530%
2025-02-07	36.3700	38.4500	36.3700	38.4500	+3.667%	22	270	-70.663%
2025-02-06	37.0500	37.0900	37.0500	37.0900	-1.904%	56	260	-69.587%
2025-02-05	37.8100	37.8100	37.8100	37.8100	-0.709%	20	205	-70.167%
2025-02-04	37.9400	38.0800	37.9400	38.0800	-1.270%	6	185	-70.378%
2025-01-31	38.5700	38.5700	38.5700	38.5700	+1.661%	6	179	-70.754%
2025-01-30	37.9400	37.9400	37.9400	37.9400	-0.940%	5	176	-70.269%
2025-01-29	37.7800	38.4000	37.7800	38.3000	+2.819%	56	171	-70.548%
2025-01-28	37.2500	37.2500	37.2500	37.2500	-1.325%	13	116	-69.718%
2025-01-21	37.6300	38.0500	37.6300	37.7500	-5.625%	54	103	-70.119%
2025-01-15	40.2600	40.2600	40.0000	40.0000	-6.651%	2	49	-71.800%
2025-01-14	42.8500	42.8500	42.8500	42.8500	+0.563%	1	49	-73.676%
2025-01-10	42.9800	42.9800	42.6100	42.6100	0.000%	96	48	-73.527%

.dark-mode .Vj1Rc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vj1Rc7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P560SPY Dec 17 2027 560.00 Put (SPY271217P00560000)option OPRA

SPY20271217P560
SPY Dec 17 2027 560.00 Put (SPY271217P00560000)
option OPRA