Dark

SPY20271217P585
SPY Dec 17 2027 585.00 Put (SPY271217P00585000)
option OPRA

EOD

Sep 9, 2026

12.88+3.871%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.8800	12.8800	12.8800	12.8800	+3.871%	3	1,967	0.000%
2026-09-08	12.3800	12.4000	12.3800	12.4000	+1.974%	2	1,970	+3.871%
2026-09-04	12.0400	12.1600	11.9500	12.1600	+0.829%	26	1,973	+5.921%
2026-09-03	12.0700	12.0700	12.0600	12.0600	-10.931%	42	1,973	+6.799%
2026-08-27	13.5400	13.5400	13.5400	13.5400	-7.197%	14	1,973	-4.874%
2026-08-21	14.5900	14.5900	14.5900	14.5900	+0.829%	1	1,959	-11.720%
2026-08-12	14.4700	14.4700	14.4700	14.4700	-18.571%	1	1,960	-10.988%
2026-07-28	17.7700	17.7700	17.7700	17.7700	-3.424%	1	1,959	-27.518%
2026-07-20	18.4000	18.4000	18.4000	18.4000	+7.855%	2	1,959	-30.000%
2026-07-10	17.0600	17.0600	17.0600	17.0600	-5.064%	1	1,957	-24.502%
2026-07-08	17.9700	17.9700	17.9700	17.9700	+2.686%	5	1,957	-28.325%
2026-07-07	17.5000	17.5000	17.5000	17.5000	-10.805%	1	1,952	-26.400%
2026-06-26	19.6200	19.6200	19.6200	19.6200	-3.350%	6	1,952	-34.353%
2026-06-24	20.3000	20.3000	20.3000	20.3000	+7.237%	8	1,951	-36.552%
2026-06-22	18.9300	18.9300	18.9300	18.9300	-3.517%	8	1,943	-31.960%
2026-06-17	19.6200	19.6200	19.6200	19.6200	-2.145%	88	1,886	-34.353%
2026-06-12	20.0500	20.0500	20.0500	20.0500	-8.447%	85	1,886	-35.761%
2026-06-09	22.9700	22.9700	21.9000	21.9000	+13.530%	17	1,886	-41.187%
2026-06-05	19.2900	19.2900	19.2900	19.2900	+0.574%	20	1,873	-33.230%
2026-06-03	19.1800	19.1800	19.1800	19.1800	+3.452%	1	1,869	-32.847%
2026-05-29	18.5400	18.5400	18.5400	18.5400	-3.638%	4	1,869	-30.529%
2026-05-26	19.2400	19.2400	19.2400	19.2400	-5.175%	1	1,873	-33.056%
2026-05-14	20.5900	20.5900	20.2900	20.2900	-7.478%	11	1,874	-36.520%
2026-05-12	21.9300	21.9300	21.9300	21.9300	+2.813%	4	1,887	-41.268%
2026-05-08	21.3300	21.3300	21.3300	21.3300	-3.615%	10	1,887	-39.616%
2026-05-07	22.1300	22.1300	22.1300	22.1300	-7.406%	22	1,877	-41.798%
2026-05-04	23.9100	23.9100	23.9000	23.9000	-3.434%	3	1,866	-46.109%
2026-04-29	24.7500	24.7500	24.7500	24.7500	-0.282%	1	1,863	-47.960%
2026-04-22	24.8200	24.8200	24.8200	24.8200	-5.484%	1	1,862	-48.106%
2026-04-16	26.2600	26.2600	26.2600	26.2600	-3.314%	1	1,862	-50.952%
2026-04-14	27.0000	27.1600	27.0000	27.1600	-6.248%	23	1,862	-52.577%
2026-04-10	28.9500	28.9700	28.9500	28.9700	-1.763%	2	1,857	-55.540%
2026-04-09	30.2800	30.5900	29.3600	29.4900	-4.439%	6	1,856	-56.324%
2026-04-08	29.9600	30.8600	29.9600	30.8600	-13.751%	23	1,853	-58.263%
2026-04-07	34.9900	36.1900	34.9900	35.7800	+3.710%	9	1,853	-64.002%
2026-04-06	34.3500	34.6900	34.3500	34.5000	-13.901%	3	1,854	-62.667%
2026-03-31	40.0800	40.0800	40.0700	40.0700	-3.142%	3	1,854	-67.856%
2026-03-30	41.3700	41.3700	41.3700	41.3700	-1.336%	1	1,854	-68.866%
2026-03-27	42.1800	42.4500	41.7500	41.9300	+20.766%	13	1,855	-69.282%
2026-03-18	34.7100	34.7200	34.7100	34.7200	+8.704%	131	1,857	-62.903%
2026-03-10	31.9400	31.9400	31.9400	31.9400	-5.754%	17	1,726	-59.674%
2026-03-06	33.8900	33.8900	33.8900	33.8900	+16.621%	3	1,730	-61.995%
2026-02-25	29.0600	29.0600	29.0600	29.0600	-5.126%	1	1,730	-55.678%
2026-02-23	30.6300	30.6300	30.6300	30.6300	-1.858%	1	1,730	-57.950%
2026-02-13	32.1500	32.1500	31.2100	31.2100	+2.294%	2	1,730	-58.731%
2026-02-06	30.5100	30.5100	30.5100	30.5100	+8.115%	3	1,730	-57.784%
2026-01-28	28.0300	28.2200	28.0300	28.2200	+1.657%	2	1,730	-54.359%
2026-01-27	27.7300	27.7600	27.7300	27.7600	-1.560%	3	1,732	-53.602%
2026-01-22	28.0400	28.2000	28.0400	28.2000	-9.296%	2	1,734	-54.326%
2026-01-20	31.0900	31.0900	31.0900	31.0900	+11.234%	2	1,735	-58.572%
2026-01-15	27.8800	27.9500	27.8400	27.9500	+1.636%	6	1,736	-53.918%
2026-01-13	27.5000	27.5000	27.5000	27.5000	-5.368%	2	1,734	-53.164%
2026-01-08	29.2000	29.2000	29.0600	29.0600	+0.833%	3	1,734	-55.678%
2026-01-07	28.8200	28.8200	28.8200	28.8200	-1.638%	3	1,734	-55.309%
2026-01-05	29.3000	29.3000	29.3000	29.3000	+1.279%	4	1,737	-56.041%
2025-12-30	28.9300	28.9300	28.9300	28.9300	-0.550%	5	1,737	-55.479%
2025-12-29	29.2000	29.2000	29.0900	29.0900	-4.935%	4	1,737	-55.724%
2025-12-11	30.6000	30.6000	30.6000	30.6000	-1.163%	1	1,737	-57.908%
2025-12-10	31.0500	31.0500	30.9600	30.9600	-2.334%	4	1,737	-58.398%
2025-12-08	31.7000	31.7000	31.7000	31.7000	+1.213%	2	1,734	-59.369%
2025-12-05	31.3200	31.3200	31.3200	31.3200	-2.339%	1	1,736	-58.876%
2025-12-02	32.0700	32.0700	32.0700	32.0700	-2.582%	3	1,737	-59.838%
2025-11-26	32.9200	32.9200	32.9200	32.9200	-19.314%	1	1,741	-60.875%
2025-11-21	40.8000	40.8000	40.8000	40.8000	+8.022%	1	1,741	-68.431%
2025-11-20	37.7700	37.7700	37.7700	37.7700	+2.109%	1	1,741	-65.899%
2025-11-18	38.0000	38.7500	36.7600	36.9900	+0.873%	94	1,741	-65.180%
2025-11-17	36.6700	36.6700	36.6700	36.6700	+6.228%	1	1,649	-64.876%
2025-11-14	34.5200	34.5200	34.5200	34.5200	+4.988%	1	1,649	-62.688%
2025-11-12	32.8800	32.8800	32.8800	32.8800	-8.920%	1	1,648	-60.827%
2025-11-07	36.8700	36.8700	36.1000	36.1000	+5.741%	29	1,648	-64.321%
2025-11-04	34.1400	34.1400	34.1400	34.1400	+8.691%	1	1,638	-62.273%
2025-10-30	31.0200	31.4100	31.0200	31.4100	+4.007%	2	1,639	-58.994%
2025-10-27	30.2000	30.2000	30.2000	30.2000	-10.359%	4	1,638	-57.351%
2025-10-22	33.6900	33.6900	33.6900	33.6900	+2.401%	1	1,638	-61.769%
2025-10-20	32.8800	32.9000	32.8800	32.9000	-11.749%	6	1,638	-60.851%
2025-10-16	37.2500	37.3200	37.2500	37.2800	+3.960%	9	1,638	-65.451%
2025-10-10	35.6800	36.6400	35.6800	35.8600	+10.884%	4	1,635	-64.083%
2025-10-08	32.8600	32.8600	32.3400	32.3400	-1.970%	2	1,633	-60.173%
2025-10-07	32.9900	32.9900	32.9900	32.9900	+1.072%	1	1,634	-60.958%
2025-10-03	32.6400	32.6400	32.6400	32.6400	-1.449%	4	1,634	-60.539%
2025-09-17	33.0700	33.3000	33.0700	33.1200	+0.945%	111	1,634	-61.111%
2025-09-16	32.8900	32.8900	32.8100	32.8100	-3.980%	17	1,523	-60.744%
2025-09-10	34.1700	34.1700	34.1700	34.1700	-4.713%	1	1,507	-62.306%
2025-09-03	35.8600	35.8600	35.8600	35.8600	-4.373%	5	1,506	-64.083%
2025-09-02	37.5000	37.5000	37.5000	37.5000	+6.474%	1	1,501	-65.653%
2025-08-29	35.2200	35.2200	35.2200	35.2200	-0.283%	22	1,501	-63.430%
2025-08-26	35.3200	35.3200	35.3200	35.3200	+1.934%	10	1,501	-63.533%
2025-08-25	34.6500	34.6500	34.6500	34.6500	-4.176%	15	1,491	-62.828%
2025-08-22	36.1600	36.1600	36.1600	36.1600	-2.717%	1	1,484	-64.381%
2025-08-20	37.1700	37.1700	37.1700	37.1700	+6.049%	1	1,483	-65.348%
2025-08-18	35.0500	35.0500	35.0500	35.0500	-0.567%	4	1,482	-63.252%
2025-08-15	35.1600	35.2500	35.1600	35.2500	+1.032%	42	1,486	-63.461%
2025-08-14	35.2200	35.2200	34.8900	34.8900	-0.711%	1,251	1,486	-63.084%
2025-08-13	35.1400	35.1400	35.1400	35.1400	-1.098%	1	261	-63.347%
2025-08-12	35.5300	35.5300	35.5300	35.5300	-3.056%	4	261	-63.749%
2025-08-11	36.6500	36.6500	36.6500	36.6500	-5.101%	2	257	-64.857%
2025-08-07	38.6200	38.6200	38.6200	38.6200	-0.103%	21	259	-66.649%
2025-08-06	38.6600	38.6600	38.6600	38.6600	-0.540%	3	259	-66.684%
2025-08-05	38.8700	38.8700	38.8700	38.8700	+0.387%	15	262	-66.864%
2025-08-04	38.6300	38.7200	38.5300	38.7200	+5.562%	11	247	-66.736%
2025-07-30	36.6800	36.6800	36.6800	36.6800	-0.542%	8	244	-64.885%
2025-07-29	36.8800	36.8800	36.8800	36.8800	+1.963%	1	252	-65.076%
2025-07-25	36.1700	36.1700	36.1700	36.1700	-1.845%	1	253	-64.390%
2025-07-24	36.8500	36.8500	36.8500	36.8500	-1.339%	15	252	-65.047%
2025-07-23	37.3500	37.3500	37.3500	37.3500	-5.155%	3	261	-65.515%
2025-07-18	39.4000	39.4000	39.3800	39.3800	-0.152%	5	264	-67.293%
2025-07-17	39.4400	39.4400	39.4400	39.4400	-1.375%	1	262	-67.343%
2025-07-11	39.9900	39.9900	39.9900	39.9900	+2.355%	1	262	-67.792%
2025-07-10	39.5400	39.5400	39.0700	39.0700	-1.785%	5	261	-67.034%
2025-07-09	39.7800	39.7800	39.7800	39.7800	-1.778%	1	265	-67.622%
2025-07-08	40.6200	40.6200	40.5000	40.5000	+2.092%	2	266	-68.198%
2025-07-03	39.6700	39.6700	39.6700	39.6700	-6.659%	4	264	-67.532%
2025-06-30	42.4100	42.5000	42.4100	42.5000	-2.657%	5	264	-69.694%
2025-06-27	43.6600	43.6600	43.6600	43.6600	-4.568%	1	265	-70.499%
2025-06-16	45.7500	45.7500	45.7500	45.7500	-0.910%	1	265	-71.847%
2025-06-12	46.1700	46.1700	46.1700	46.1700	-3.833%	3	265	-72.103%
2025-06-03	50.4000	50.4000	48.0000	48.0100	-5.212%	18	268	-73.172%
2025-06-02	51.6000	51.6000	50.6500	50.6500	-1.113%	4	270	-74.571%
2025-05-30	51.1700	51.2200	51.1700	51.2200	+1.627%	10	268	-74.854%
2025-05-28	50.4000	50.4000	50.4000	50.4000	+0.499%	1	269	-74.444%
2025-05-27	51.3800	51.3800	50.1500	50.1500	-8.635%	9	269	-74.317%
2025-05-23	54.6800	54.8900	54.4900	54.8900	+6.006%	14	268	-76.535%
2025-05-22	52.4100	52.4100	51.4500	51.7800	-3.359%	28	268	-75.126%
2025-05-21	52.9400	53.9900	52.8400	53.5800	+6.394%	44	240	-75.961%
2025-05-20	49.6700	50.3600	49.6700	50.3600	+2.944%	4	235	-74.424%
2025-05-19	50.7000	50.7000	48.8700	48.9200	-2.121%	21	233	-73.671%
2025-05-16	49.9800	49.9800	49.9800	49.9800	-1.865%	2	231	-74.230%
2025-05-15	50.4400	50.9300	50.4400	50.9300	-0.391%	6	230	-74.710%
2025-05-14	50.9400	51.8000	50.7700	51.1300	-0.020%	36	229	-74.809%
2025-05-13	53.1700	53.1700	51.0000	51.1400	-5.384%	96	211	-74.814%
2025-05-12	54.0500	54.0500	54.0500	54.0500	-14.653%	6	151	-76.170%
2025-05-05	63.4500	63.5800	63.3300	63.3300	+1.037%	6	145	-79.662%
2025-05-02	62.2400	62.6800	61.7100	62.6800	-6.308%	30	145	-79.451%
2025-05-01	66.9000	66.9000	66.9000	66.9000	-26.500%	10	140	-80.747%
2025-04-21	91.9000	91.9000	91.0200	91.0200	+18.996%	2	150	-85.849%
2025-04-14	76.4900	76.4900	76.4900	76.4900	-4.388%	4	148	-83.161%
2025-04-09	80.4000	81.0000	80.0000	80.0000	-21.469%	3	152	-83.900%
2025-04-07	96.3100	101.8700	96.3100	101.8700	+7.799%	5	152	-87.356%
2025-04-04	82.0700	94.5000	82.0700	94.5000	+30.004%	132	155	-86.370%
2025-04-03	66.6000	72.6900	66.6000	72.6900	+25.566%	7	123	-82.281%
2025-04-02	57.7700	58.3200	57.4100	57.8900	-2.081%	45	117	-77.751%
2025-04-01	59.1400	59.1400	59.1200	59.1200	-0.639%	7	150	-78.214%
2025-03-31	59.5000	59.5000	59.5000	59.5000	-2.315%	1	156	-78.353%
2025-03-28	59.0400	61.6400	59.0400	60.9100	+10.565%	216	155	-78.854%
2025-03-27	55.0300	55.0900	55.0300	55.0900	+6.495%	6	116	-76.620%
2025-03-25	51.7300	51.7300	51.7300	51.7300	-12.559%	8	116	-75.101%
2025-03-18	59.1600	59.1600	59.1600	59.1600	+0.424%	1	116	-78.229%
2025-03-17	57.8900	58.9100	57.8900	58.9100	-8.808%	2	116	-78.136%
2025-03-13	66.0800	66.0800	64.0000	64.6000	+5.297%	60	164	-80.062%
2025-03-12	61.3500	61.3500	61.3500	61.3500	-1.903%	30	164	-79.006%
2025-03-11	62.5400	62.5400	62.5400	62.5400	+0.855%	5	194	-79.405%
2025-03-10	60.8700	62.0100	60.8700	62.0100	+9.269%	3	194	-79.229%
2025-03-06	56.2900	56.7500	56.2900	56.7500	+7.035%	2	194	-77.304%
2025-03-05	51.7100	53.0200	51.7100	53.0200	-8.397%	24	195	-75.707%
2025-03-04	54.8500	57.8800	54.8500	57.8800	+9.393%	5	176	-77.747%
2025-03-03	50.4300	52.9100	50.4300	52.9100	+4.897%	34	178	-75.657%
2025-02-28	51.7000	52.5000	50.4400	50.4400	+0.278%	30	178	-74.465%
2025-02-27	49.2100	51.1100	48.2200	50.3000	+2.653%	108	165	-74.394%
2025-02-25	46.7000	49.0000	46.7000	49.0000	+10.187%	2	105	-73.714%
2025-02-24	44.4700	44.4700	44.4700	44.4700	+0.135%	1	105	-71.037%
2025-02-21	44.4100	44.4100	44.4100	44.4100	+3.616%	2	106	-70.998%
2025-02-20	43.5000	43.5000	42.8600	42.8600	-1.742%	2	105	-69.949%
2025-02-13	42.8100	43.6200	42.8100	43.6200	-1.602%	31	73	-70.472%
2025-02-11	44.2500	44.3300	44.2500	44.3300	+0.385%	40	73	-70.945%
2025-02-07	44.1600	44.1600	44.1600	44.1600	+0.227%	2	33	-70.833%
2025-02-06	44.0600	44.0600	44.0600	44.0600	-0.766%	1	34	-70.767%
2025-01-30	44.6100	44.6100	44.4000	44.4000	-3.562%	10	23	-70.991%
2025-01-27	46.0400	46.0400	46.0400	46.0400	+7.045%	1	23	-72.024%
2025-01-22	43.0100	43.0100	43.0100	43.0100	-5.264%	2	22	-70.053%
2025-01-17	45.4000	45.4000	45.4000	45.4000	-12.692%	2	21	-71.630%
2025-01-10	52.0000	52.0000	52.0000	52.0000	+4.000%	2	21	-75.231%
2025-01-08	50.0000	50.0000	50.0000	50.0000	+12.360%	2	18	-74.240%
2025-01-06	44.5000	44.5000	44.5000	44.5000	-7.638%	2	17	-71.056%
2025-01-03	49.1400	49.1400	48.1800	48.1800	-4.119%	10	17	-73.267%
2025-01-02	50.6400	50.6400	50.2500	50.2500	0.000%	12	12	-74.368%

.dark-mode .CdDbB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CdDbB6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P585SPY Dec 17 2027 585.00 Put (SPY271217P00585000)option OPRA

SPY20271217P585
SPY Dec 17 2027 585.00 Put (SPY271217P00585000)
option OPRA