Dark

SPY20271217P575
SPY Dec 17 2027 575.00 Put (SPY271217P00575000)
option OPRA

EOD

Sep 9, 2026

12.03+3.085%(+0.36)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.9600	12.0300	11.9600	12.0300	+3.085%	26	3,088	0.000%
2026-09-08	11.6500	11.6700	11.6500	11.6700	+3.092%	7	3,069	+3.085%
2026-09-04	11.2000	11.3200	11.2000	11.3200	+0.891%	9	3,060	+6.272%
2026-09-03	11.2300	11.2400	11.2000	11.2200	-4.592%	50	3,060	+7.219%
2026-09-02	11.7600	11.7600	11.7600	11.7600	-3.050%	1	3,095	+2.296%
2026-09-01	12.4500	12.4500	12.1300	12.1300	-0.165%	23	3,094	-0.824%
2026-08-31	12.8100	12.8100	12.1400	12.1500	-3.724%	8	3,094	-0.988%
2026-08-27	12.6600	12.6600	12.6200	12.6200	-6.310%	5	3,093	-4.675%
2026-08-25	13.5100	13.5100	13.4700	13.4700	-0.737%	75	3,091	-10.690%
2026-08-24	13.5700	13.5700	13.5700	13.5700	-3.554%	7	3,090	-11.349%
2026-08-18	14.1500	14.1500	14.0700	14.0700	+3.685%	5	3,087	-14.499%
2026-08-14	13.5700	13.5700	13.5700	13.5700	+1.953%	1	3,082	-11.349%
2026-08-13	13.3800	13.3800	13.3100	13.3100	-1.699%	2	3,083	-9.617%
2026-08-12	13.6000	13.6000	13.5400	13.5400	-1.599%	4	3,082	-11.152%
2026-08-11	13.8000	13.8000	13.7600	13.7600	+1.550%	5	3,084	-12.573%
2026-08-10	13.5300	13.5500	13.5300	13.5500	-0.441%	121	3,087	-11.218%
2026-08-07	13.6100	13.6100	13.6100	13.6100	-1.591%	2	3,198	-11.609%
2026-08-04	14.3500	14.3500	13.8300	13.8300	-6.680%	19	3,196	-13.015%
2026-08-03	14.8200	14.8200	14.8200	14.8200	-10.291%	7	3,188	-18.826%
2026-07-28	16.5200	16.5200	16.5200	16.5200	-2.479%	1	3,194	-27.179%
2026-07-27	16.9400	16.9400	16.9400	16.9400	-2.978%	10	3,194	-28.985%
2026-07-17	17.2400	17.4600	17.2400	17.4600	+6.528%	21	3,194	-31.100%
2026-07-14	16.3900	16.3900	16.3900	16.3900	+0.738%	3	3,190	-26.602%
2026-07-13	16.2700	16.2700	16.2700	16.2700	-0.306%	1	3,193	-26.060%
2026-07-07	16.3200	16.3200	16.3200	16.3200	-5.171%	1	3,194	-26.287%
2026-07-02	16.6900	17.2100	16.6900	17.2100	+4.051%	2	3,194	-30.099%
2026-07-01	16.5400	16.5400	16.5400	16.5400	-0.361%	2	3,194	-27.267%
2026-06-30	16.6000	16.6000	16.6000	16.6000	-12.678%	1	3,194	-27.530%
2026-06-24	19.0100	19.0100	19.0100	19.0100	+2.314%	5	3,195	-36.718%
2026-06-23	18.5800	18.5800	18.5800	18.5800	+8.528%	7	3,195	-35.253%
2026-06-15	17.1200	17.1200	17.1200	17.1200	-9.609%	5	3,188	-29.731%
2026-06-12	18.9400	18.9400	18.9400	18.9400	+0.106%	1	3,188	-36.484%
2026-06-11	19.1000	19.1000	18.9000	18.9200	-2.974%	15	3,188	-36.416%
2026-06-09	18.3400	19.5000	18.3400	19.5000	+12.522%	10	3,180	-38.308%
2026-06-01	17.2700	17.3300	17.2700	17.3300	+0.873%	2	3,190	-30.583%
2026-05-29	17.2300	17.3000	17.1800	17.1800	-1.829%	30	3,190	-29.977%
2026-05-28	17.5900	17.5900	17.5000	17.5000	-1.685%	17	3,196	-31.257%
2026-05-26	17.8400	17.8400	17.8000	17.8000	-6.660%	12	3,203	-32.416%
2026-05-21	19.0700	19.0700	19.0700	19.0700	+0.210%	7	3,196	-36.917%
2026-05-20	19.1800	19.1800	19.0300	19.0300	-4.612%	3	3,196	-36.784%
2026-05-19	19.9500	19.9500	19.9500	19.9500	+3.101%	6	3,195	-39.699%
2026-05-14	19.3500	19.3500	19.3500	19.3500	-1.527%	5	3,195	-37.829%
2026-05-13	20.4000	20.4000	19.6500	19.6500	-1.848%	6	3,190	-38.779%
2026-05-11	20.0200	20.0200	20.0200	20.0200	-1.136%	1	3,190	-39.910%
2026-05-08	20.3500	20.3500	20.2500	20.2500	-1.699%	6	3,185	-40.593%
2026-05-06	20.8400	20.8400	20.6000	20.6000	-4.320%	16	3,180	-41.602%
2026-05-04	21.5300	21.5300	21.5300	21.5300	+0.467%	16	3,175	-44.124%
2026-05-01	21.2700	21.4300	21.1900	21.4300	-1.787%	30	3,167	-43.864%
2026-04-30	21.8500	21.8500	21.8200	21.8200	-4.508%	7	3,167	-44.867%
2026-04-29	22.8500	22.8500	22.8500	22.8500	-2.517%	1	3,165	-47.352%
2026-04-28	23.2100	23.4400	23.1900	23.4400	+2.988%	22	3,164	-48.677%
2026-04-27	22.7600	22.7600	22.7600	22.7600	-0.568%	1	3,153	-47.144%
2026-04-24	22.6500	22.8900	22.6500	22.8900	-1.970%	11	3,153	-47.444%
2026-04-22	23.3500	23.3500	23.3500	23.3500	-1.268%	2	3,142	-48.480%
2026-04-17	23.6500	23.6500	23.6500	23.6500	-3.587%	3	3,142	-49.133%
2026-04-16	24.5300	24.5300	24.5300	24.5300	-0.487%	1	3,139	-50.958%
2026-04-15	24.6500	24.6500	24.6500	24.6500	-2.415%	2	3,139	-51.197%
2026-04-14	25.2600	25.2600	25.2600	25.2600	-5.922%	3	3,137	-52.375%
2026-04-13	28.0700	28.0700	26.8500	26.8500	-2.221%	6	3,135	-55.196%
2026-04-10	27.4600	27.4600	27.4600	27.4600	-1.400%	3	3,129	-56.191%
2026-04-08	27.7500	27.8500	27.7500	27.8500	-16.492%	6	3,126	-56.804%
2026-04-01	33.3500	33.3500	33.3500	33.3500	-4.578%	5	3,121	-63.928%
2026-03-31	37.3000	37.3000	34.9500	34.9500	-12.625%	56	3,116	-65.579%
2026-03-27	40.0000	40.0000	40.0000	40.0000	+22.511%	50	3,111	-69.925%
2026-03-23	32.6500	32.6500	32.6500	32.6500	-6.259%	5	3,111	-63.155%
2026-03-20	34.7700	34.9700	34.7700	34.8300	+10.082%	127	3,111	-65.461%
2026-03-12	31.5700	31.6400	31.5700	31.6400	+9.481%	2	3,063	-61.979%
2026-03-10	28.9000	28.9000	28.9000	28.9000	-5.370%	5	3,063	-58.374%
2026-03-09	32.2500	32.2500	30.5400	30.5400	+0.461%	1,005	3,058	-60.609%
2026-03-05	29.4200	30.4000	29.4200	30.4000	+5.556%	6	2,203	-60.428%
2026-03-02	28.8000	28.8000	28.8000	28.8000	-0.449%	1	2,197	-58.229%
2026-02-27	28.9300	28.9300	28.9300	28.9300	+3.174%	1	2,196	-58.417%
2026-02-26	28.0400	28.0400	28.0400	28.0400	+3.164%	5	2,195	-57.097%
2026-02-25	27.1800	27.1800	27.1800	27.1800	-6.244%	1	2,192	-55.740%
2026-02-23	28.0600	29.1700	28.0600	28.9900	+4.544%	6	2,192	-58.503%
2026-02-18	27.7300	27.7300	27.7300	27.7300	+3.277%	3	2,196	-56.617%
2026-02-11	26.8500	26.8500	26.8500	26.8500	+0.374%	5	2,193	-55.196%
2026-02-10	26.5600	26.7500	26.5600	26.7500	-1.799%	2	2,188	-55.028%
2026-02-09	27.2400	27.2400	27.2400	27.2400	-4.522%	2	2,189	-55.837%
2026-02-06	28.5300	28.5300	28.5300	28.5300	-3.419%	3	2,187	-57.834%
2026-02-05	29.5400	29.5400	29.5400	29.5400	+10.844%	8	2,187	-59.276%
2026-02-02	26.6500	26.6500	26.6500	26.6500	-4.480%	10	2,187	-54.859%
2026-01-29	27.9000	27.9000	27.9000	27.9000	+7.432%	1	2,177	-56.882%
2026-01-26	25.9700	25.9700	25.9700	25.9700	-1.629%	2	2,178	-53.677%
2026-01-22	26.4000	26.4000	26.4000	26.4000	-0.938%	1	2,178	-54.432%
2026-01-21	27.1500	27.1500	26.6500	26.6500	+2.303%	11	2,177	-54.859%
2026-01-15	26.1800	26.1800	25.9700	26.0500	-1.063%	8	2,167	-53.820%
2026-01-13	25.7100	26.3300	25.7100	26.3300	+0.843%	3	2,164	-54.311%
2026-01-09	26.5500	26.5500	26.1100	26.1100	-2.502%	12	2,165	-53.926%
2026-01-07	26.7800	26.7800	26.7800	26.7800	-2.191%	2	2,155	-55.078%
2026-01-06	27.3800	27.3800	27.3800	27.3800	0.000%	5	2,157	-56.063%
2026-01-05	27.3800	27.3800	27.3800	27.3800	-1.227%	5	2,152	-56.063%
2025-12-31	27.7200	27.7200	27.7200	27.7200	+0.800%	2	2,152	-56.602%
2025-12-29	27.5000	27.5000	27.5000	27.5000	+1.927%	5	2,152	-56.255%
2025-12-24	26.9800	26.9800	26.9800	26.9800	-1.389%	10	2,146	-55.411%
2025-12-23	27.4200	27.4200	27.3600	27.3600	-1.370%	15	2,146	-56.031%
2025-12-22	27.7400	27.7400	27.7400	27.7400	-4.706%	5	2,151	-56.633%
2025-12-19	29.3500	29.3500	29.1100	29.1100	-2.805%	15	2,151	-58.674%
2025-12-18	29.9500	29.9500	29.9500	29.9500	-0.167%	5	2,150	-59.833%
2025-12-17	30.0000	30.0000	30.0000	30.0000	0.000%	3	2,150	-59.900%
2025-12-15	29.1000	30.0000	29.1000	30.0000	+2.180%	15	2,147	-59.900%
2025-12-05	29.3600	29.3600	29.3600	29.3600	-1.510%	1	2,137	-59.026%
2025-12-03	30.0000	30.0000	29.8100	29.8100	-3.371%	4	2,136	-59.644%
2025-11-26	31.2300	31.2300	30.8500	30.8500	-3.924%	3	2,138	-61.005%
2025-11-25	33.0000	33.5000	32.1100	32.1100	-4.605%	7	2,138	-62.535%
2025-11-24	34.8500	34.8500	33.6400	33.6600	-3.691%	11	2,139	-64.260%
2025-11-21	38.6600	38.6600	34.9500	34.9500	-7.368%	6	2,136	-65.579%
2025-11-20	37.7300	37.7300	37.7300	37.7300	+8.420%	6	2,138	-68.116%
2025-11-18	34.5800	34.8000	34.5800	34.8000	+13.725%	94	2,141	-65.431%
2025-11-10	31.2500	31.2900	30.6000	30.6000	+2.000%	11	2,057	-60.686%
2025-11-05	30.0000	30.0000	30.0000	30.0000	-5.868%	1	2,055	-59.900%
2025-11-04	31.4700	31.8700	31.4400	31.8700	+6.092%	4	2,055	-62.253%
2025-11-03	30.0400	30.0400	30.0400	30.0400	-0.232%	1	2,053	-59.953%
2025-10-31	29.3300	30.1100	29.3300	30.1100	+5.501%	11	2,053	-60.046%
2025-10-27	28.4500	28.5400	28.4500	28.5400	-3.744%	3	2,053	-57.849%
2025-10-24	29.6500	29.6500	29.6500	29.6500	-6.052%	1	2,053	-59.427%
2025-10-22	31.5600	31.5600	31.5600	31.5600	+1.839%	1	2,053	-61.882%
2025-10-20	30.8600	30.9900	30.8600	30.9900	-5.662%	10	2,053	-61.181%
2025-10-14	34.8500	34.8500	32.8500	32.8500	-5.413%	12	2,063	-63.379%
2025-10-10	33.5100	34.8000	33.5100	34.7300	+14.093%	3	2,053	-65.361%
2025-10-01	30.7300	30.9800	30.4400	30.4400	-1.201%	15	2,051	-60.480%
2025-09-30	30.8100	30.8100	30.8100	30.8100	+0.424%	10	2,064	-60.954%
2025-09-29	30.6600	30.6800	30.6600	30.6800	+2.609%	2	2,064	-60.789%
2025-09-19	29.9000	29.9000	29.9000	29.9000	-0.664%	3	2,066	-59.766%
2025-09-18	30.0000	30.1000	30.0000	30.1000	-2.177%	4	2,066	-60.033%
2025-09-17	31.0500	31.0500	30.7700	30.7700	+0.720%	3	2,063	-60.903%
2025-09-12	30.8000	30.8000	30.5500	30.5500	-4.382%	15	2,063	-60.622%
2025-09-09	31.9500	31.9500	31.9500	31.9500	-1.541%	4	2,052	-62.347%
2025-09-08	32.4500	32.4500	32.4500	32.4500	-0.491%	500	2,048	-62.928%
2025-09-04	32.8200	32.8600	32.5300	32.6100	-2.715%	38	1,614	-63.109%
2025-09-03	33.5200	33.5200	33.5200	33.5200	-3.401%	5	1,608	-64.111%
2025-09-02	34.7000	34.7000	34.7000	34.7000	+7.165%	1	1,603	-65.331%
2025-08-25	32.3800	32.3800	32.3800	32.3800	+0.155%	11	1,603	-62.847%
2025-08-22	32.6000	32.6000	32.3000	32.3300	-4.122%	10	1,592	-62.790%
2025-08-19	33.8800	33.9400	33.7200	33.7200	+2.275%	14	1,591	-64.324%
2025-08-18	32.9000	32.9700	32.9000	32.9700	-0.091%	13	1,577	-63.512%
2025-08-15	32.7500	33.0000	32.7500	33.0000	+0.304%	45	1,570	-63.545%
2025-08-14	32.9000	32.9000	32.9000	32.9000	-0.933%	3	1,526	-63.435%
2025-08-12	33.2000	33.2100	33.2000	33.2100	-4.432%	3	1,526	-63.776%
2025-08-11	34.3800	34.7500	34.3800	34.7500	+1.282%	11	1,524	-65.381%
2025-08-08	34.3100	34.3100	34.3100	34.3100	-4.402%	1	1,513	-64.937%
2025-08-07	35.8900	35.8900	35.8900	35.8900	+1.960%	1	1,512	-66.481%
2025-08-06	35.2000	35.2000	35.2000	35.2000	-2.277%	1	1,511	-65.824%
2025-08-05	36.0200	36.0200	36.0200	36.0200	-3.354%	1	1,510	-66.602%
2025-08-04	37.2700	37.2700	37.2700	37.2700	-2.204%	2	1,510	-67.722%
2025-08-01	38.3900	38.3900	38.1100	38.1100	+13.053%	2	1,510	-68.433%
2025-07-31	33.7100	33.7100	33.7100	33.7100	-2.488%	2	1,508	-64.313%
2025-07-30	34.1000	34.5700	34.1000	34.5700	+2.037%	3	1,508	-65.201%
2025-07-28	33.8800	33.8800	33.8800	33.8800	-2.053%	4	1,505	-64.492%
2025-07-24	34.5200	34.5900	34.4400	34.5900	-4.050%	7	1,507	-65.221%
2025-07-21	36.0500	36.0500	36.0500	36.0500	-3.325%	1	1,508	-66.630%
2025-07-14	37.2900	37.3000	37.2900	37.2900	-0.745%	5	1,507	-67.739%
2025-07-11	37.7300	37.7300	37.5700	37.5700	+3.129%	1,254	1,502	-67.980%
2025-07-10	37.1800	37.1800	36.4300	36.4300	-2.879%	15	2,410	-66.978%
2025-07-09	37.4800	37.5100	37.4800	37.5100	-3.200%	2	2,421	-67.929%
2025-07-07	37.9900	38.7500	37.9900	38.7500	+4.588%	21	2,419	-68.955%
2025-07-03	37.0000	37.0500	37.0000	37.0500	-4.461%	5	2,394	-67.530%
2025-07-02	38.6500	38.7800	38.6500	38.7800	-1.574%	2	2,394	-68.979%
2025-07-01	39.4000	39.4000	39.4000	39.4000	-0.756%	2,207	2,404	-69.467%
2025-06-30	39.7000	39.7000	39.7000	39.7000	-6.610%	2	204	-69.698%
2025-06-24	42.5100	42.5100	42.5100	42.5100	-7.987%	1	204	-71.701%
2025-06-20	46.2000	46.2000	46.2000	46.2000	+3.797%	12	204	-73.961%
2025-06-18	44.3600	44.5100	44.3600	44.5100	+3.512%	32	221	-72.972%
2025-06-16	43.0000	43.0000	43.0000	43.0000	-7.027%	1	221	-72.023%
2025-06-13	46.2500	46.2500	46.2500	46.2500	+4.780%	10	221	-73.989%
2025-06-06	44.1400	44.1400	44.1400	44.1400	-1.911%	2	216	-72.746%
2025-06-05	45.0000	45.0000	45.0000	45.0000	-0.244%	10	216	-73.267%
2025-06-03	45.5700	45.5700	45.1100	45.1100	-3.714%	2	206	-73.332%
2025-06-02	46.8500	46.8500	46.8500	46.8500	-0.043%	1	206	-74.322%
2025-05-29	46.8700	46.8700	46.8700	46.8700	-0.277%	9	206	-74.333%
2025-05-28	47.0000	47.0000	47.0000	47.0000	-7.480%	1	215	-74.404%
2025-05-23	52.4800	52.4800	50.8000	50.8000	+9.625%	30	211	-76.319%
2025-05-20	46.5300	46.6600	46.3400	46.3400	+1.690%	5	211	-74.040%
2025-05-19	45.5700	45.5700	45.5700	45.5700	-2.774%	10	208	-73.601%
2025-05-15	46.8700	46.8700	46.8700	46.8700	-2.007%	7	208	-74.333%
2025-05-14	47.4600	47.8300	47.2900	47.8300	-5.400%	6	208	-74.848%
2025-05-12	51.2300	52.7700	50.5600	50.5600	-13.291%	29	212	-76.206%
2025-05-09	58.3100	58.3100	58.3100	58.3100	-0.017%	80	212	-79.369%
2025-05-08	60.4600	60.4600	58.3200	58.3200	-5.768%	45	233	-79.372%
2025-05-06	61.8900	61.8900	61.8900	61.8900	+6.176%	2	208	-80.562%
2025-05-02	59.9600	59.9600	58.2900	58.2900	-5.327%	22	210	-79.362%
2025-05-01	61.5700	61.5700	61.5700	61.5700	-9.095%	2	208	-80.461%
2025-04-24	67.7300	67.7300	67.7300	67.7300	-16.093%	2	208	-82.238%
2025-04-16	73.3500	80.7200	73.3500	80.7200	+16.094%	5	210	-85.097%
2025-04-15	69.5300	69.5300	69.5300	69.5300	-1.724%	1	213	-82.698%
2025-04-14	68.5200	73.4100	68.5200	70.7500	-5.275%	51	214	-82.996%
2025-04-11	80.4200	80.4200	74.6600	74.6900	-8.311%	44	183	-83.893%
2025-04-10	76.0000	81.4600	76.0000	81.4600	+13.994%	2	181	-85.232%
2025-04-09	77.5500	77.5500	71.4600	71.4600	-9.498%	13	181	-83.165%
2025-04-08	76.3500	78.9600	76.3500	78.9600	-9.760%	17	187	-84.764%
2025-04-07	97.2200	97.3000	85.9700	87.5000	+12.903%	27	188	-86.251%
2025-04-04	80.0600	83.5200	77.5000	77.5000	+15.810%	40	185	-84.477%
2025-04-03	65.5800	66.9200	65.5100	66.9200	+24.294%	47	186	-82.023%
2025-04-02	53.7200	54.2700	53.3600	53.8400	-4.216%	45	213	-77.656%
2025-03-28	53.7300	56.9700	53.7300	56.2100	+8.976%	164	184	-78.598%
2025-03-27	50.4100	51.5800	49.8500	51.5800	+0.155%	56	237	-76.677%
2025-03-26	49.1200	51.5000	49.0700	51.5000	+6.625%	18	279	-76.641%
2025-03-25	47.8700	48.4100	47.8700	48.3000	-0.453%	61	261	-75.093%
2025-03-24	48.5200	48.5200	48.5200	48.5200	-12.022%	1	220	-75.206%
2025-03-21	54.4300	55.1500	54.4300	55.1500	+5.976%	4	220	-78.187%
2025-03-17	53.6400	54.1000	52.0400	52.0400	-9.668%	6	222	-76.883%
2025-03-13	57.6100	57.6100	57.6100	57.6100	-3.420%	3	223	-79.118%
2025-03-11	57.9900	59.6500	57.9900	59.6500	+2.421%	7	223	-79.832%
2025-03-10	55.0000	58.3900	55.0000	58.2400	+13.817%	20	230	-79.344%
2025-03-07	52.9000	52.9000	51.1700	51.1700	-3.743%	20	244	-76.490%
2025-03-06	51.6500	54.1500	51.6500	53.1600	+1.450%	6	238	-77.370%
2025-03-05	52.0100	52.4000	52.0100	52.4000	+1.570%	2	237	-77.042%
2025-03-04	51.0000	54.0000	51.0000	51.5900	+4.012%	67	236	-76.682%
2025-03-03	47.0400	49.6000	47.0400	49.6000	+15.322%	2	172	-75.746%
2025-02-26	43.0100	43.0100	43.0100	43.0100	+0.280%	1	170	-72.030%
2025-02-24	42.6200	42.8900	42.6200	42.8900	+6.506%	2	170	-71.952%
2025-02-21	40.2700	40.2700	40.2700	40.2700	-4.686%	2	169	-70.127%
2025-02-04	43.5500	43.5500	42.2500	42.2500	+4.683%	10	168	-71.527%
2025-01-23	40.3600	40.3600	40.3600	40.3600	-2.394%	1	159	-70.193%
2025-01-21	41.4500	42.1500	41.3500	41.3500	-3.636%	18	143	-70.907%
2025-01-16	43.1400	43.3000	42.9100	42.9100	-12.070%	137	143	-71.965%
2025-01-14	48.8000	48.8000	48.8000	48.8000	-0.752%	23	143	-75.348%
2025-01-13	50.0000	50.0000	49.1700	49.1700	+0.800%	115	120	-75.534%
2025-01-10	49.5000	49.5000	48.7800	48.7800	+11.650%	6	5	-75.338%
2025-01-07	43.6900	43.6900	43.6900	43.6900	0.000%	2	2	-72.465%

.dark-mode .zh7XZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zh7XZY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P575SPY Dec 17 2027 575.00 Put (SPY271217P00575000)option OPRA

SPY20271217P575
SPY Dec 17 2027 575.00 Put (SPY271217P00575000)
option OPRA