Dark

SPY20271217P580
SPY Dec 17 2027 580.00 Put (SPY271217P00580000)
option OPRA

EOD

Sep 10, 2026

13.01+3.914%(+0.49)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.9600	13.0100	12.9600	13.0100	+3.914%	15	2,389	0.000%
2026-09-09	12.5200	12.5200	12.5200	12.5200	+4.508%	4	2,389	+3.914%
2026-09-08	11.9900	11.9900	11.9800	11.9800	+3.187%	7	2,389	+8.598%
2026-09-03	11.9200	11.9200	11.6100	11.6100	-5.302%	1,025	2,391	+12.059%
2026-09-02	12.2600	12.2600	12.2600	12.2600	-2.311%	1	2,867	+6.117%
2026-09-01	12.5500	12.5500	12.5500	12.5500	-1.491%	4	2,866	+3.665%
2026-08-31	13.2800	13.2800	12.7400	12.7400	-5.908%	9	2,864	+2.119%
2026-08-26	13.8900	13.8900	13.5400	13.5400	-2.939%	10	2,865	-3.914%
2026-08-25	13.9500	13.9500	13.9500	13.9500	-1.204%	10	2,864	-6.738%
2026-08-24	14.1600	14.1600	14.1200	14.1200	+0.355%	5	2,861	-7.861%
2026-08-21	14.0300	14.0700	14.0300	14.0700	-2.088%	6	2,860	-7.534%
2026-08-20	14.3700	14.3700	14.3700	14.3700	-1.575%	1	2,856	-9.464%
2026-08-18	14.6000	14.6000	14.6000	14.6000	+6.182%	30	2,855	-10.890%
2026-08-13	13.8100	13.8100	13.7500	13.7500	-2.274%	2	2,855	-5.382%
2026-08-12	14.1100	14.1100	13.9500	14.0700	-1.124%	9	2,854	-7.534%
2026-08-11	14.2300	14.2300	14.2300	14.2300	+0.922%	1	2,858	-8.573%
2026-08-10	14.1000	14.1000	13.9400	14.1000	-1.811%	133	2,857	-7.730%
2026-08-04	14.6500	14.6500	14.3600	14.3600	-6.327%	2	2,767	-9.401%
2026-08-03	15.3400	15.3400	15.3300	15.3300	-5.429%	5	2,766	-15.134%
2026-07-31	16.2100	16.2100	16.2100	16.2100	-10.244%	1	2,763	-19.741%
2026-07-27	18.0600	18.0600	18.0600	18.0600	-3.112%	2	2,763	-27.962%
2026-07-23	18.6400	18.6400	18.6400	18.6400	+9.518%	3	2,766	-30.204%
2026-07-21	16.9800	17.0500	16.9800	17.0200	-4.543%	5	2,766	-23.561%
2026-07-20	17.8300	17.8300	17.8300	17.8300	+5.879%	3	2,771	-27.033%
2026-07-15	16.8800	16.8800	16.8000	16.8400	+1.999%	15	2,771	-22.743%
2026-07-10	16.5100	16.5100	16.5100	16.5100	-7.507%	3	2,761	-21.199%
2026-07-02	17.8500	17.8500	17.8500	17.8500	+5.621%	3	2,755	-27.115%
2026-07-01	16.9000	16.9000	16.9000	16.9000	-0.471%	2	2,755	-23.018%
2026-06-30	16.9800	16.9800	16.9800	16.9800	-11.838%	1	2,753	-23.380%
2026-06-23	19.2600	19.2600	19.2600	19.2600	+8.814%	6	2,753	-32.451%
2026-06-15	17.7000	17.7000	17.7000	17.7000	-8.527%	2	2,748	-26.497%
2026-06-12	19.6000	19.6300	19.3500	19.3500	-2.519%	15	2,748	-32.765%
2026-06-11	19.8500	19.8500	19.8500	19.8500	-0.251%	2	2,748	-34.458%
2026-06-10	20.5000	20.5000	19.9000	19.9000	-2.927%	3	2,748	-34.623%
2026-06-09	18.9900	20.5000	18.9900	20.5000	+0.490%	5	2,748	-36.537%
2026-06-05	18.8900	20.4000	18.8900	20.4000	+14.094%	3	2,751	-36.225%
2026-06-04	17.8800	17.8800	17.8800	17.8800	-0.887%	1	2,751	-27.237%
2026-06-02	17.9900	18.0400	17.9900	18.0400	+0.613%	4	2,751	-27.882%
2026-06-01	17.8600	17.9300	17.8600	17.9300	+0.787%	2	2,755	-27.440%
2026-05-29	17.7600	17.7900	17.7600	17.7900	-1.875%	5	2,755	-26.869%
2026-05-28	18.5600	18.5600	18.1300	18.1300	-2.996%	12	2,756	-28.240%
2026-05-27	18.8200	18.8200	18.5800	18.6900	+0.214%	12	2,753	-30.391%
2026-05-26	18.4500	18.6500	18.4500	18.6500	-0.903%	253	2,761	-30.241%
2026-05-22	18.8200	18.8200	18.8200	18.8200	-2.789%	2	2,762	-30.871%
2026-05-21	19.8300	19.8300	19.3600	19.3600	-5.653%	9	2,764	-32.800%
2026-05-18	20.5200	20.5200	20.5200	20.5200	+1.084%	1	2,764	-36.598%
2026-05-15	20.7700	20.7700	20.3000	20.3000	+0.445%	40	2,768	-35.911%
2026-05-14	20.2100	20.2100	20.2100	20.2100	-2.883%	1	2,779	-35.626%
2026-05-13	20.8100	20.8100	20.8100	20.8100	-3.568%	1	2,781	-37.482%
2026-05-12	21.5800	21.5800	21.5800	21.5800	+4.554%	21	2,781	-39.713%
2026-05-08	20.9800	20.9800	20.6400	20.6400	-2.365%	16	2,781	-36.967%
2026-05-07	21.1400	21.1400	21.1400	21.1400	-0.705%	2	2,793	-38.458%
2026-05-06	21.3200	21.3200	21.2900	21.2900	-3.839%	13	2,793	-38.891%
2026-05-05	22.1400	22.1400	22.1400	22.1400	-4.197%	10	2,780	-41.238%
2026-05-04	23.1000	23.1100	23.1000	23.1100	+5.285%	12	2,770	-43.704%
2026-05-01	21.9500	21.9500	21.9500	21.9500	-6.992%	2	2,767	-40.729%
2026-04-30	23.6000	23.6000	23.6000	23.6000	+0.640%	1	2,767	-44.873%
2026-04-27	23.4500	23.4500	23.4500	23.4500	-0.636%	10	2,768	-44.520%
2026-04-24	23.6000	23.6000	23.6000	23.6000	-3.555%	10	2,768	-44.873%
2026-04-20	24.3000	24.4700	24.3000	24.4700	+2.385%	2	2,758	-46.833%
2026-04-17	24.5500	24.5500	23.9000	23.9000	-5.720%	5	2,760	-45.565%
2026-04-16	25.3500	25.3500	25.3500	25.3500	-3.429%	2	2,760	-48.679%
2026-04-14	26.0900	26.2900	26.0900	26.2500	-3.137%	263	2,758	-50.438%
2026-04-13	28.3800	28.3800	27.1000	27.1000	-7.224%	9	2,765	-51.993%
2026-04-09	29.2100	29.2100	29.2100	29.2100	+0.482%	3	2,772	-55.460%
2026-04-08	29.0700	29.0700	29.0700	29.0700	-12.729%	1	2,769	-55.246%
2026-04-06	33.3100	33.3100	33.3100	33.3100	-4.227%	2	2,770	-60.943%
2026-04-02	35.0000	35.0000	34.4800	34.7800	+1.017%	4	2,766	-62.593%
2026-04-01	34.5000	34.5000	34.1000	34.4300	-4.361%	17	2,766	-62.213%
2026-03-31	36.8500	36.8500	36.0000	36.0000	-12.195%	3	2,764	-63.861%
2026-03-30	40.6300	41.0000	40.6300	41.0000	+2.912%	2	2,761	-68.268%
2026-03-27	39.8100	39.8400	39.6700	39.8400	+17.280%	50	2,760	-67.344%
2026-03-23	33.9700	33.9700	33.9700	33.9700	-6.599%	1	2,805	-61.702%
2026-03-20	36.0000	36.3700	36.0000	36.3700	+3.766%	3	2,805	-64.229%
2026-03-19	36.0500	36.0500	35.0500	35.0500	+4.940%	6	2,806	-62.882%
2026-03-18	33.4000	33.4000	33.4000	33.4000	+4.538%	1	2,805	-61.048%
2026-03-17	31.9500	31.9500	31.9500	31.9500	-0.343%	4	2,805	-59.280%
2026-03-16	32.4600	32.4600	32.0600	32.0600	-7.126%	3	2,805	-59.420%
2026-03-13	34.5200	34.5200	34.5200	34.5200	+5.566%	3	2,805	-62.312%
2026-03-12	32.7000	32.7000	32.7000	32.7000	+7.956%	2	2,805	-60.214%
2026-03-10	30.2900	30.2900	30.2900	30.2900	-12.583%	1	2,805	-57.049%
2026-03-09	34.5100	35.2000	34.5100	34.6500	+4.305%	29	2,804	-62.453%
2026-03-03	32.4200	33.2200	32.4200	33.2200	+11.551%	7	2,804	-60.837%
2026-03-02	29.5800	29.7800	29.5800	29.7800	+2.690%	3	2,801	-56.313%
2026-02-26	29.0000	29.0000	29.0000	29.0000	+3.166%	5	2,803	-55.138%
2026-02-25	28.1100	28.1100	28.1100	28.1100	-3.766%	1	2,803	-53.718%
2026-02-24	30.2000	30.2000	29.2100	29.2100	+0.759%	5	2,803	-55.460%
2026-02-23	28.9900	29.0600	28.9600	28.9900	+1.010%	1,150	2,801	-55.122%
2026-02-20	29.2400	29.2400	28.7000	28.7000	-0.104%	3	2,141	-54.669%
2026-02-18	28.7300	28.7300	28.7300	28.7300	-4.361%	7	2,139	-54.716%
2026-02-17	30.8500	30.8500	30.0400	30.0400	+9.715%	7	2,139	-56.691%
2026-02-09	28.3200	28.3200	27.3800	27.3800	-11.820%	4	2,138	-52.484%
2026-02-05	30.9200	31.0500	30.9200	31.0500	+9.024%	5	2,137	-58.100%
2026-02-04	28.7100	28.7100	28.4700	28.4800	+3.942%	5	2,137	-54.319%
2026-02-03	27.4000	27.4000	27.4000	27.4000	-2.699%	1	2,135	-52.518%
2026-01-30	28.1600	28.1600	28.1600	28.1600	+0.356%	1	2,134	-53.800%
2026-01-29	28.0600	28.0600	28.0600	28.0600	+2.484%	1	2,134	-53.635%
2026-01-28	27.3800	27.3800	27.3800	27.3800	+1.822%	1	2,134	-52.484%
2026-01-26	26.8900	26.8900	26.8900	26.8900	-1.969%	2	2,134	-51.618%
2026-01-23	27.4300	27.4300	27.4300	27.4300	+0.624%	1	2,133	-52.570%
2026-01-22	27.2600	27.2600	27.2600	27.2600	-1.942%	1	2,133	-52.274%
2026-01-21	27.8000	27.8000	27.8000	27.8000	-4.467%	1	2,132	-53.201%
2026-01-20	29.1000	29.1000	29.1000	29.1000	+6.515%	1	2,132	-55.292%
2026-01-16	27.3200	27.3200	27.3200	27.3200	-0.546%	15	2,147	-52.379%
2026-01-15	27.2800	27.4700	26.9400	27.4700	-1.612%	25	2,147	-52.639%
2026-01-14	27.9300	27.9300	27.9200	27.9200	+5.002%	3	2,157	-53.403%
2026-01-13	26.5900	26.5900	26.5900	26.5900	-1.336%	2	2,159	-51.072%
2026-01-09	27.5000	27.5000	26.9500	26.9500	-3.092%	5	2,159	-51.725%
2026-01-07	27.7300	27.8100	27.6900	27.8100	+0.506%	6	2,159	-53.218%
2026-01-06	27.6500	27.6700	27.6500	27.6700	-2.261%	4	2,160	-52.982%
2026-01-05	28.3100	28.3100	28.3100	28.3100	-3.181%	1	2,163	-54.045%
2026-01-02	29.0500	29.2400	29.0500	29.2400	+1.002%	17	2,163	-55.506%
2025-12-31	28.9500	28.9500	28.9500	28.9500	+3.504%	3	2,163	-55.060%
2025-12-29	28.5700	28.5700	27.9700	27.9700	+0.720%	3	2,163	-53.486%
2025-12-24	27.8300	27.8300	27.7700	27.7700	-0.928%	18	2,162	-53.151%
2025-12-23	28.0300	28.0300	28.0300	28.0300	-9.435%	1	2,162	-53.585%
2025-12-17	30.9500	30.9500	30.9500	30.9500	+4.455%	1	2,163	-57.964%
2025-12-12	29.6300	29.6300	29.6300	29.6300	-3.328%	6	2,163	-56.092%
2025-12-09	30.6500	30.6500	30.6500	30.6500	+0.822%	12	2,163	-57.553%
2025-12-05	30.4000	30.4000	30.4000	30.4000	-1.459%	10	2,163	-57.204%
2025-12-04	30.8000	30.8500	30.8000	30.8500	+0.817%	7	2,173	-57.828%
2025-12-03	31.0800	31.0800	30.5800	30.6000	-4.998%	515	2,173	-57.484%
2025-12-01	32.2100	32.2100	32.2100	32.2100	-2.305%	13	1,938	-59.609%
2025-11-28	32.9700	32.9700	32.9700	32.9700	+0.274%	40	1,938	-60.540%
2025-11-25	33.1700	33.1700	32.8800	32.8800	-6.271%	7	1,921	-60.432%
2025-11-24	35.7000	35.7000	35.0800	35.0800	-5.189%	27	1,921	-62.913%
2025-11-21	36.4800	37.4900	35.9900	37.0000	-4.590%	101	1,900	-64.838%
2025-11-20	38.0000	38.7800	38.0000	38.7800	+8.143%	147	1,831	-66.452%
2025-11-17	35.8600	35.8600	35.8400	35.8600	+8.012%	5	1,856	-63.720%
2025-11-14	33.2000	33.2000	33.2000	33.2000	+5.030%	6	1,856	-60.813%
2025-11-11	31.6100	31.6100	31.6100	31.6100	+0.829%	2	1,856	-58.842%
2025-11-10	31.7800	32.0800	31.3500	31.3500	-7.221%	12	1,858	-58.501%
2025-11-07	34.9100	35.3000	33.7900	33.7900	+0.926%	3	1,869	-61.497%
2025-11-06	33.9200	33.9700	33.4800	33.4800	+3.079%	7	1,870	-61.141%
2025-11-04	32.4800	32.4800	32.4800	32.4800	+3.836%	1	1,870	-59.945%
2025-11-03	30.5600	31.3000	30.5600	31.2800	+3.234%	148	1,824	-58.408%
2025-10-31	30.3000	30.3000	30.3000	30.3000	+0.731%	3	1,824	-57.063%
2025-10-30	30.0800	30.0800	30.0800	30.0800	+1.279%	1	1,824	-56.749%
2025-10-29	29.7000	29.7000	29.7000	29.7000	+0.952%	1	1,823	-56.195%
2025-10-28	29.4200	29.4200	29.4200	29.4200	-0.136%	8	1,823	-55.778%
2025-10-27	29.3500	29.4600	29.3500	29.4600	-7.938%	3	1,823	-55.838%
2025-10-23	32.0000	32.0000	32.0000	32.0000	-10.864%	1	1,823	-59.344%
2025-10-17	36.0800	36.1000	35.9000	35.9000	-0.526%	62	1,823	-63.760%
2025-10-16	36.0900	36.0900	36.0900	36.0900	-1.929%	2	1,799	-63.951%
2025-10-14	36.7800	36.8000	36.7800	36.8000	+8.363%	13	1,799	-64.647%
2025-10-13	33.9600	33.9600	33.9600	33.9600	-5.954%	4	1,812	-61.690%
2025-10-10	34.7000	36.1100	34.6800	36.1100	+13.804%	17	1,812	-63.971%
2025-10-02	31.7300	31.7300	31.7300	31.7300	-0.126%	5	1,822	-58.998%
2025-10-01	31.7700	31.7700	31.7700	31.7700	+0.189%	1	1,827	-59.049%
2025-09-30	31.7100	31.7100	31.7100	31.7100	-4.459%	3	1,826	-58.972%
2025-09-25	33.1900	33.1900	33.1900	33.1900	+4.700%	2	1,826	-60.801%
2025-09-23	31.0000	31.7000	31.0000	31.7000	+3.832%	9	1,826	-58.959%
2025-09-22	30.5300	30.5300	30.5300	30.5300	-4.295%	15	1,834	-57.386%
2025-09-17	32.0000	32.0000	31.9000	31.9000	+0.220%	3	1,828	-59.216%
2025-09-16	31.8500	31.8500	31.7800	31.8300	+1.208%	83	1,827	-59.127%
2025-09-15	31.3900	31.4700	31.3900	31.4500	-0.475%	14	1,747	-58.633%
2025-09-12	31.6000	31.6000	31.6000	31.6000	-0.158%	1	1,740	-58.829%
2025-09-11	32.0000	32.0000	31.6500	31.6500	-3.829%	3	1,740	-58.894%
2025-09-10	32.5500	32.9100	32.4700	32.9100	+0.183%	4	1,741	-60.468%
2025-09-09	33.2000	33.2000	32.8500	32.8500	+1.046%	3	1,742	-60.396%
2025-09-05	32.6400	32.6400	32.5100	32.5100	-1.960%	54	1,742	-59.982%
2025-09-04	33.7400	33.7400	33.1600	33.1600	-3.884%	12	1,794	-60.766%
2025-09-03	34.9000	34.9000	34.5000	34.5000	-2.405%	21	1,782	-62.290%
2025-09-02	36.1500	36.4000	35.3500	35.3500	+3.666%	9	1,777	-63.197%
2025-08-29	33.5000	34.1000	33.5000	34.1000	+3.333%	1,005	777	-61.848%
2025-08-28	33.2100	33.3800	33.0000	33.0000	-2.998%	77	777	-60.576%
2025-08-25	33.6100	34.0200	33.6000	34.0200	+0.860%	7	848	-61.758%
2025-08-22	33.9500	33.9500	33.4400	33.7300	-6.253%	113	849	-61.429%
2025-08-21	35.9400	35.9800	35.9400	35.9800	+1.324%	2	742	-63.841%
2025-08-20	35.5800	36.0700	35.5100	35.5100	+1.544%	4	743	-63.362%
2025-08-19	34.1100	34.9700	34.1100	34.9700	+3.187%	8	744	-62.797%
2025-08-18	33.9100	33.9300	33.8900	33.8900	-0.324%	5	746	-61.611%
2025-08-15	34.2400	34.4100	34.0000	34.0000	-0.585%	134	746	-61.735%
2025-08-14	34.6500	34.6500	34.0600	34.2000	+0.146%	20	718	-61.959%
2025-08-13	33.9400	34.1500	33.9400	34.1500	-0.292%	3	717	-61.903%
2025-08-12	35.2500	35.2500	34.2400	34.2500	-2.837%	268	715	-62.015%
2025-08-11	35.2500	35.2500	35.2500	35.2500	-1.177%	1	716	-63.092%
2025-08-08	35.3500	35.6700	35.3500	35.6700	-3.595%	13	716	-63.527%
2025-08-07	35.4500	37.1000	35.4500	37.0000	+1.788%	11	727	-64.838%
2025-08-06	37.2500	37.2500	36.3500	36.3500	-3.478%	8	727	-64.209%
2025-08-05	37.6600	37.6600	37.6600	37.6600	+0.830%	1	728	-65.454%
2025-08-04	37.3500	37.3500	37.3500	37.3500	-6.742%	2	729	-65.167%
2025-08-01	38.8500	40.4900	38.8500	40.0500	+12.753%	32	731	-67.516%
2025-07-31	34.6000	35.9500	34.6000	35.5200	-1.470%	155	728	-63.373%
2025-07-30	35.3500	36.4700	35.3500	36.0500	+2.125%	9	653	-63.911%
2025-07-29	34.5000	35.5000	34.5000	35.3000	+0.857%	33	653	-63.144%
2025-07-28	34.8000	35.0500	34.8000	35.0000	+0.143%	11	635	-62.829%
2025-07-25	35.5000	35.5000	34.9000	34.9500	-1.132%	81	636	-62.775%
2025-07-24	35.6500	35.6500	35.3500	35.3500	-2.213%	5	565	-63.197%
2025-07-23	37.0000	37.0000	36.1000	36.1500	-5.490%	6	565	-64.011%
2025-07-22	38.3600	38.3600	38.2500	38.2500	+3.827%	11	565	-65.987%
2025-07-21	37.0000	37.0000	36.7500	36.8400	-2.797%	3	565	-64.685%
2025-07-18	37.7500	37.9000	37.7500	37.9000	+0.932%	2	566	-65.673%
2025-07-17	37.5500	37.5500	37.5500	37.5500	-0.661%	1	567	-65.353%
2025-07-15	37.8000	37.8000	37.8000	37.8000	-1.818%	1	567	-65.582%
2025-07-11	38.9500	39.0700	38.1000	38.5000	+1.798%	10	567	-66.208%
2025-07-10	38.0000	38.0000	37.6000	37.8200	-2.375%	4	562	-65.600%
2025-07-09	38.5000	38.7400	38.5000	38.7400	-1.550%	9	561	-66.417%
2025-07-08	39.1800	39.3500	39.1800	39.3500	-1.576%	2	568	-66.938%
2025-07-07	38.9000	40.5900	38.9000	39.9800	+4.907%	52	568	-67.459%
2025-07-03	38.7000	38.8100	38.1100	38.1100	-5.551%	10	570	-65.862%
2025-07-02	40.3500	40.3500	40.3500	40.3500	-0.836%	1	570	-67.757%
2025-07-01	40.6900	40.6900	40.6900	40.6900	-0.756%	1	574	-68.027%
2025-06-30	40.9500	41.0000	40.9500	41.0000	-2.913%	5	574	-68.268%
2025-06-27	41.4800	42.5500	41.4800	42.2300	-0.165%	12	574	-69.193%
2025-06-26	44.0800	44.0800	42.2200	42.3000	-1.261%	5	567	-69.243%
2025-06-25	42.8400	42.8400	42.8400	42.8400	-0.994%	1	565	-69.631%
2025-06-24	43.2700	43.2700	43.2700	43.2700	-9.097%	4	565	-69.933%
2025-06-23	46.6000	47.6000	46.6000	47.6000	+0.869%	3	568	-72.668%
2025-06-20	47.1900	47.1900	47.1900	47.1900	+2.298%	10	567	-72.431%
2025-06-18	46.8000	46.8000	45.7500	46.1300	-1.199%	860	1,409	-71.797%
2025-06-17	45.5500	46.8000	45.5200	46.6900	+4.126%	356	1,409	-72.135%
2025-06-16	44.4000	44.8700	44.4000	44.8400	-5.798%	406	1,764	-70.986%
2025-06-13	46.0000	47.6000	46.0000	47.6000	+5.426%	10	2,166	-72.668%
2025-06-12	44.6000	45.1500	44.6000	45.1500	-0.835%	4	2,170	-71.185%
2025-06-11	44.1400	45.5300	43.6800	45.5300	+1.178%	247	2,172	-71.425%
2025-06-10	45.1000	45.3000	44.3500	45.0000	-0.266%	13	2,335	-71.089%
2025-06-09	45.5000	45.6900	45.1200	45.1200	-1.053%	39	2,346	-71.166%
2025-06-06	45.6000	46.2000	45.4300	45.6000	-4.000%	146	2,377	-71.469%
2025-06-05	47.5000	47.9300	46.4400	47.5000	+0.274%	62	2,329	-72.611%
2025-06-04	46.7400	47.4300	46.3700	47.3700	+1.391%	99	2,321	-72.535%
2025-06-03	48.3000	48.3000	46.7200	46.7200	-2.667%	9	2,390	-72.153%
2025-06-02	49.7500	49.7500	48.0000	48.0000	-2.538%	37	2,395	-72.896%
2025-05-30	50.2100	50.5000	49.2500	49.2500	0.000%	36	2,378	-73.584%
2025-05-29	49.4000	49.4000	49.2500	49.2500	+0.922%	4	2,365	-73.584%
2025-05-28	48.9100	49.2400	48.3000	48.8000	-0.061%	10	2,361	-73.340%
2025-05-27	50.7500	50.7500	48.8300	48.8300	-9.221%	20	2,355	-73.357%
2025-05-23	54.1000	54.6000	52.6000	53.7900	+6.747%	74	2,330	-75.813%
2025-05-22	51.8600	51.8900	50.1000	50.3900	-2.155%	23	2,330	-74.181%
2025-05-21	49.2500	52.0000	48.0000	51.5000	+5.663%	46	2,311	-74.738%
2025-05-20	48.7400	48.7400	48.7400	48.7400	+1.036%	1	2,313	-73.307%
2025-05-19	48.5300	48.5300	48.1900	48.2400	+1.238%	3	2,314	-73.031%
2025-05-16	48.6500	48.8000	47.4300	47.6500	-3.386%	134	2,313	-72.697%
2025-05-15	49.3500	49.3500	49.3200	49.3200	-0.364%	4	2,303	-73.621%
2025-05-13	51.9000	51.9000	48.9100	49.5000	-5.714%	36	2,302	-73.717%
2025-05-12	54.6600	54.6600	51.4100	52.5000	-14.342%	73	2,327	-75.219%
2025-05-09	60.4300	61.2900	60.4300	61.2900	-2.030%	82	2,283	-78.773%
2025-05-08	62.5600	62.5600	62.5600	62.5600	-0.176%	10	2,283	-79.204%
2025-05-05	62.5000	62.6700	62.5000	62.6700	+4.450%	11	2,283	-79.240%
2025-05-02	60.0000	60.0000	60.0000	60.0000	-5.078%	4	2,292	-78.317%
2025-05-01	64.2400	64.2400	63.2100	63.2100	-9.168%	4	2,290	-79.418%
2025-04-30	71.2000	71.2000	69.5000	69.5900	+7.775%	51	2,289	-81.305%
2025-04-29	66.2500	66.2500	64.5700	64.5700	-3.526%	3	2,289	-79.851%
2025-04-28	66.6800	66.9300	66.6800	66.9300	+0.195%	4	2,286	-80.562%
2025-04-25	66.5800	67.0400	66.5300	66.8000	-4.119%	98	2,287	-80.524%
2025-04-24	68.7000	69.6700	68.7000	69.6700	-11.955%	2	2,274	-81.326%
2025-04-22	81.9900	82.1000	79.1300	79.1300	-11.882%	1,567	2,274	-83.559%
2025-04-21	89.8000	89.8000	89.8000	89.8000	+11.373%	4	709	-85.512%
2025-04-17	80.1500	81.2900	80.0000	80.6300	+4.782%	8	707	-83.865%
2025-04-16	75.8600	77.1500	75.4400	76.9500	+6.742%	164	707	-83.093%
2025-04-15	71.3700	72.1300	71.3000	72.0900	-1.838%	15	547	-81.953%
2025-04-14	72.0800	75.9600	70.7200	73.4400	-4.698%	356	532	-82.285%
2025-04-11	82.8600	82.8600	77.0100	77.0600	-16.111%	40	277	-83.117%
2025-04-10	77.1900	91.8600	77.1900	91.8600	+35.108%	6	277	-85.837%
2025-04-09	99.0000	102.3100	67.9900	67.9900	-33.284%	46	277	-80.865%
2025-04-08	101.9100	101.9100	101.9100	101.9100	+11.025%	1	279	-87.234%
2025-04-07	102.5300	102.5300	87.0000	91.7900	-2.226%	39	279	-85.826%
2025-04-04	78.4000	93.8800	78.4000	93.8800	+39.350%	74	281	-86.142%
2025-04-03	63.8100	68.7900	63.8100	67.3700	+13.781%	8	286	-80.689%
2025-04-01	59.2100	59.2100	59.2100	59.2100	+0.663%	1	289	-78.027%
2025-03-31	58.9800	58.9800	58.8200	58.8200	+12.768%	2	289	-77.882%
2025-03-27	52.2000	52.5000	52.1600	52.1600	+3.739%	12	287	-75.058%
2025-03-25	50.2800	50.2800	50.2800	50.2800	-1.605%	1	297	-74.125%
2025-03-24	51.6700	51.6700	51.1000	51.1000	-8.489%	6	296	-74.540%
2025-03-19	55.8400	55.8400	55.8400	55.8400	-2.309%	30	302	-76.701%
2025-03-18	57.1600	57.1600	57.1600	57.1600	-1.107%	1	272	-77.239%
2025-03-14	59.4700	59.4700	57.1300	57.8000	-8.254%	34	271	-77.491%
2025-03-13	59.3100	63.0000	59.3100	63.0000	+8.247%	10	268	-79.349%
2025-03-12	58.2000	58.2000	58.2000	58.2000	-1.356%	1	268	-77.646%
2025-03-11	62.5800	62.5800	59.0000	59.0000	-0.456%	4	269	-77.949%
2025-03-10	56.8800	61.0000	56.8800	59.2700	+9.902%	33	268	-78.050%
2025-03-07	55.4600	58.0000	53.9300	53.9300	-1.892%	12	258	-75.876%
2025-03-06	53.5000	55.5900	53.5000	54.9700	+8.145%	7	258	-76.333%
2025-03-05	53.9700	54.3700	50.2300	50.8300	-4.365%	78	261	-74.405%
2025-03-04	52.5600	54.5800	50.0000	53.1500	+2.428%	42	253	-75.522%
2025-03-03	49.1700	51.8900	49.1700	51.8900	+8.307%	33	239	-74.928%
2025-02-28	49.8400	49.8400	47.9100	47.9100	-3.427%	12	206	-72.845%
2025-02-27	45.9400	49.6100	45.3500	49.6100	+11.034%	7	205	-73.775%
2025-02-26	44.6800	44.6800	44.6800	44.6800	-2.232%	1	205	-70.882%
2025-02-25	45.3000	45.7000	45.3000	45.7000	+5.300%	2	206	-71.532%
2025-02-24	43.1500	44.6000	43.1500	43.4000	+4.302%	3	206	-70.023%
2025-02-20	41.6100	41.6100	41.6100	41.6100	+1.612%	1	206	-68.733%
2025-02-14	41.2500	41.3000	40.8500	40.9500	-0.655%	40	195	-68.230%
2025-02-13	41.9700	41.9700	41.2200	41.2200	-2.714%	26	169	-68.438%
2025-02-12	42.3700	42.3700	42.3700	42.3700	-1.944%	1	169	-69.294%
2025-02-10	43.2100	43.2100	43.2100	43.2100	+0.559%	10	168	-69.891%
2025-02-07	42.9700	42.9700	42.9700	42.9700	+0.869%	2	163	-69.723%
2025-02-06	42.5800	42.6000	42.5800	42.6000	-2.383%	2	162	-69.460%
2025-02-05	43.6400	43.6400	43.6400	43.6400	-1.222%	5	161	-70.188%
2025-02-03	46.0100	47.2400	44.1800	44.1800	+3.587%	3	161	-70.552%
2025-01-31	41.7100	42.6500	41.7100	42.6500	-1.205%	22	160	-69.496%
2025-01-30	42.8200	43.1700	42.8200	43.1700	+0.162%	4	159	-69.863%
2025-01-28	43.1000	43.1000	43.1000	43.1000	-4.604%	1	163	-69.814%
2025-01-27	45.1800	45.1800	45.1800	45.1800	+6.481%	1	163	-71.204%
2025-01-22	42.1400	42.4300	42.1400	42.4300	-2.235%	4	162	-69.338%
2025-01-21	43.6800	43.8900	43.0200	43.4000	-2.032%	28	150	-70.023%
2025-01-17	44.3000	44.3000	44.3000	44.3000	-10.955%	2	150	-70.632%
2025-01-14	48.0500	50.0000	48.0500	49.7500	+1.262%	15	150	-73.849%
2025-01-13	50.4200	50.4200	48.5000	49.1300	-0.948%	42	135	-73.519%
2025-01-10	50.0800	50.0800	49.6000	49.6000	+3.961%	136	94	-73.770%
2025-01-08	47.7100	47.7100	47.7100	47.7100	+4.353%	1	25	-72.731%
2025-01-07	45.3300	45.7200	45.3200	45.7200	+2.259%	10	25	-71.544%
2025-01-06	44.4300	44.7100	42.2700	44.7100	-2.059%	17	24	-70.901%
2025-01-03	45.9000	45.9000	45.6500	45.6500	-5.876%	4	8	-71.501%
2025-01-02	50.1700	50.1700	47.3400	48.5000	0.000%	9	8	-73.175%

.dark-mode .gq3x1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gq3x1B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P580SPY Dec 17 2027 580.00 Put (SPY271217P00580000)option OPRA

SPY20271217P580
SPY Dec 17 2027 580.00 Put (SPY271217P00580000)
option OPRA