Dark

SPY20271217P590
SPY Dec 17 2027 590.00 Put (SPY271217P00590000)
option OPRA

EOD

Jul 27, 2026

18.84-3.285%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.8400	18.8400	18.8400	18.8400	-3.285%	1	1,801	0.000%
2026-07-24	18.9900	19.4800	18.9900	19.4800	-1.467%	31	1,800	-3.285%
2026-07-23	19.7300	19.7700	19.7300	19.7700	+1.281%	17	1,789	-4.704%
2026-07-17	19.2300	19.5200	19.2300	19.5200	+7.076%	17	1,782	-3.484%
2026-07-14	18.2300	18.2300	18.2300	18.2300	-2.252%	2	1,782	+3.346%
2026-07-13	18.6500	18.6500	18.6500	18.6500	+2.642%	1	1,781	+1.019%
2026-07-09	18.3500	18.3500	18.1700	18.1700	+0.609%	7	1,781	+3.687%
2026-07-06	18.0600	18.0600	18.0600	18.0600	-1.365%	2	1,785	+4.319%
2026-07-01	18.2900	18.3100	18.2900	18.3100	-0.705%	4	1,785	+2.895%
2026-06-30	18.6500	18.6500	18.4400	18.4400	-4.058%	23	1,784	+2.169%
2026-06-29	19.2200	19.2200	19.2200	19.2200	-3.900%	3	1,784	-1.977%
2026-06-26	20.0000	20.0000	20.0000	20.0000	-2.439%	4	1,787	-5.800%
2026-06-25	20.5000	20.5000	20.5000	20.5000	-2.659%	13	1,787	-8.098%
2026-06-24	21.0600	21.0600	21.0600	21.0600	+2.283%	7	1,774	-10.541%
2026-06-23	20.6200	20.6200	20.5800	20.5900	+5.590%	91	1,767	-8.499%
2026-06-22	19.5000	19.5000	19.5000	19.5000	+3.834%	2	1,688	-3.385%
2026-06-16	18.7800	18.7800	18.7800	18.7800	-0.949%	21	1,688	+0.319%
2026-06-15	18.9500	18.9600	18.9500	18.9600	-9.671%	4	1,687	-0.633%
2026-06-11	21.8800	21.8800	20.9900	20.9900	-5.450%	4	1,687	-10.243%
2026-06-09	23.1100	23.7300	22.0800	22.2000	+5.114%	37	1,686	-15.135%
2026-06-08	20.9800	21.1200	20.9800	21.1200	-3.429%	12	1,702	-10.795%
2026-06-05	19.9500	22.0300	19.9500	21.8700	+14.144%	60	1,702	-13.855%
2026-06-04	19.1900	19.2000	19.1600	19.1600	-0.622%	39	1,698	-1.670%
2026-05-28	20.0400	20.0400	19.2800	19.2800	-2.479%	27	1,734	-2.282%
2026-05-26	19.7600	19.7700	19.7600	19.7700	-2.563%	45	1,714	-4.704%
2026-05-22	20.0000	20.2900	20.0000	20.2900	-3.975%	13	1,714	-7.146%
2026-05-21	21.1300	21.1300	21.1300	21.1300	-0.798%	1	1,714	-10.838%
2026-05-18	21.3000	21.3000	21.3000	21.3000	-1.571%	2	1,714	-11.549%
2026-05-15	21.6400	21.6400	21.6400	21.6400	+1.740%	1	1,713	-12.939%
2026-05-14	21.2700	21.2700	21.2700	21.2700	-4.447%	10	1,715	-11.425%
2026-05-12	22.2600	22.2600	22.2600	22.2600	+0.315%	13	1,709	-15.364%
2026-05-08	22.4800	22.4800	22.1900	22.1900	-2.931%	4	1,709	-15.097%
2026-05-06	22.8600	22.8600	22.8600	22.8600	-3.218%	2	1,709	-17.585%
2026-05-05	23.6200	23.6200	23.6200	23.6200	-0.211%	2	1,709	-20.237%
2026-05-01	23.5500	23.7300	23.5500	23.6700	-2.150%	22	1,696	-20.406%
2026-04-30	24.4000	24.4000	24.1900	24.1900	-3.702%	7	1,696	-22.117%
2026-04-27	25.1200	25.1200	25.1200	25.1200	-0.515%	1	1,692	-25.000%
2026-04-24	25.1600	25.2800	25.0900	25.2500	-3.257%	483	1,693	-25.386%
2026-04-23	25.5400	26.1000	25.5400	26.1000	-0.382%	6	1,869	-27.816%
2026-04-20	26.4100	26.4100	26.2000	26.2000	-3.142%	12	1,875	-28.092%
2026-04-16	27.0500	27.0500	27.0500	27.0500	-1.744%	1	1,883	-30.351%
2026-04-15	27.7200	27.7200	27.5300	27.5300	-1.819%	6	1,884	-31.566%
2026-04-14	28.0400	28.0400	28.0400	28.0400	-3.543%	15	1,878	-32.810%
2026-04-13	30.5900	30.5900	29.0700	29.0700	-4.344%	82	1,875	-35.191%
2026-04-10	30.3900	30.3900	30.3900	30.3900	+0.297%	1	1,941	-38.006%
2026-04-09	30.8200	30.8200	30.2100	30.3000	-18.984%	11	1,940	-37.822%
2026-04-07	37.4900	37.4900	36.6200	37.4000	+1.081%	30	1,943	-49.626%
2026-04-02	37.0000	37.0000	37.0000	37.0000	-0.831%	5	1,962	-49.081%
2026-04-01	36.6300	37.3100	36.6300	37.3100	-6.538%	2	1,962	-49.504%
2026-03-31	39.9200	39.9200	39.9200	39.9200	-11.289%	1	1,962	-52.806%
2026-03-30	45.0000	45.0000	45.0000	45.0000	+1.557%	5	1,962	-58.133%
2026-03-27	42.4800	44.3100	42.4800	44.3100	+9.814%	57	1,957	-57.481%
2026-03-26	40.3500	40.3500	40.3500	40.3500	+7.143%	10	1,953	-53.309%
2026-03-24	37.6600	37.6600	37.6600	37.6600	+6.535%	3	1,963	-49.973%
2026-03-23	35.3500	35.3500	35.3500	35.3500	-12.348%	1	1,963	-46.704%
2026-03-20	38.6300	40.3300	38.6300	40.3300	+15.163%	6	1,963	-53.285%
2026-03-16	35.0200	35.0200	35.0200	35.0200	+0.373%	1	1,961	-46.202%
2026-03-06	34.8900	34.8900	34.8900	34.8900	+1.395%	3	1,963	-46.002%
2026-03-03	34.4200	34.4200	34.4100	34.4100	+5.649%	6	1,960	-45.248%
2026-03-02	32.5700	32.5700	32.5700	32.5700	+5.065%	1	1,954	-42.155%
2026-02-26	30.8700	31.0000	30.8700	31.0000	+3.922%	501	1,954	-39.226%
2026-02-25	29.8300	29.8300	29.8300	29.8300	-6.898%	1	2,232	-36.842%
2026-02-23	32.0400	32.0400	32.0400	32.0400	+3.622%	1	2,232	-41.199%
2026-02-20	30.9200	30.9200	30.9200	30.9200	+4.814%	3	2,233	-39.069%
2026-02-09	29.5000	29.5000	29.5000	29.5000	-2.672%	2	2,236	-36.136%
2026-02-06	30.3300	30.3300	30.3100	30.3100	-3.070%	2	2,238	-37.842%
2026-02-03	30.5700	31.2700	30.5700	31.2700	+9.297%	12	2,238	-39.751%
2026-01-28	28.6100	28.6100	28.6100	28.6100	-2.021%	1	2,228	-34.149%
2026-01-22	29.2000	29.2000	29.2000	29.2000	+1.495%	1	2,228	-35.479%
2026-01-15	29.0300	29.0300	28.7400	28.7700	-4.830%	10	2,227	-34.515%
2026-01-14	30.2300	30.2300	30.2300	30.2300	+2.823%	1	2,218	-37.678%
2026-01-13	29.4000	29.4000	29.4000	29.4000	+2.083%	1	2,219	-35.918%
2026-01-12	28.8000	28.8000	28.8000	28.8000	-4.096%	1	2,219	-34.583%
2026-01-08	30.1100	30.1100	30.0300	30.0300	+1.521%	2	2,219	-37.263%
2026-01-07	29.7000	29.7000	29.5800	29.5800	-1.662%	5	2,219	-36.308%
2026-01-06	30.0200	30.0900	30.0200	30.0800	-0.529%	36	2,217	-37.367%
2026-01-05	30.1600	30.2400	30.1600	30.2400	-1.627%	5	2,183	-37.698%
2025-12-31	30.7400	30.7400	30.7400	30.7400	+2.296%	1	2,183	-38.712%
2025-12-30	30.0500	30.0500	30.0500	30.0500	+0.670%	1	2,183	-37.304%
2025-12-29	29.8500	29.8500	29.8500	29.8500	+0.607%	200	2,183	-36.884%
2025-12-24	29.6700	29.6700	29.6700	29.6700	-1.820%	1	2,188	-36.502%
2025-12-23	30.2500	30.2900	30.1600	30.2200	-0.918%	475	2,188	-37.657%
2025-12-22	30.5000	30.5000	30.5000	30.5000	-5.631%	30	2,046	-38.230%
2025-12-19	32.3200	32.3200	32.3200	32.3200	-2.415%	2	2,020	-41.708%
2025-12-18	33.6100	33.6100	33.1200	33.1200	-4.000%	4	2,020	-43.116%
2025-12-17	33.8000	34.5000	33.8000	34.5000	+6.547%	6	2,020	-45.391%
2025-12-12	33.5500	33.5500	32.3800	32.3800	+0.778%	3	2,024	-41.816%
2025-12-10	32.1300	32.1300	32.1300	32.1300	-1.863%	2	2,025	-41.363%
2025-12-09	32.4800	32.7400	32.4800	32.7400	-2.064%	3	2,025	-42.456%
2025-12-01	33.4300	33.4300	33.4300	33.4300	-4.812%	5	2,025	-43.643%
2025-11-28	35.1200	35.1200	35.1200	35.1200	+3.052%	40	2,020	-46.355%
2025-11-26	34.0800	34.0800	34.0800	34.0800	-2.601%	5	2,010	-44.718%
2025-11-25	34.9900	34.9900	34.9900	34.9900	-11.238%	2	2,010	-46.156%
2025-11-19	39.4200	39.4200	39.4200	39.4200	+9.836%	140	2,012	-52.207%
2025-11-14	37.1600	37.1600	35.8900	35.8900	-0.884%	3	1,872	-47.506%
2025-11-13	35.1800	36.2100	35.1800	36.2100	-0.631%	10	1,873	-47.970%
2025-11-07	38.2500	38.2500	36.3700	36.4400	+1.110%	4	1,868	-48.299%
2025-11-06	35.1600	36.0400	35.0300	36.0400	+9.311%	3	1,866	-47.725%
2025-11-05	32.9700	32.9700	32.9700	32.9700	+0.426%	15	1,866	-42.857%
2025-10-24	32.8300	32.8300	32.8300	32.8300	-3.042%	1	1,881	-42.613%
2025-10-23	33.8600	33.8600	33.8600	33.8600	-0.704%	1	1,881	-44.359%
2025-10-21	34.2000	34.2000	33.9600	34.1000	-9.115%	15	1,880	-44.751%
2025-10-17	37.9000	37.9000	37.5200	37.5200	+4.804%	8	1,865	-49.787%
2025-10-16	35.9000	35.9000	35.8000	35.8000	-2.691%	18	1,864	-47.374%
2025-10-15	35.6000	36.7900	35.5100	36.7900	-2.749%	86	1,864	-48.790%
2025-10-14	37.8300	37.8300	37.8300	37.8300	+4.503%	70	1,789	-50.198%
2025-10-13	36.8800	36.8800	36.2000	36.2000	-3.105%	15	1,719	-47.956%
2025-10-10	37.3600	37.3600	37.3600	37.3600	+9.850%	4	1,709	-49.572%
2025-10-09	33.9500	34.1300	33.9500	34.0100	+2.440%	63	1,709	-44.605%
2025-09-29	33.2000	33.2000	33.2000	33.2000	-1.804%	5	1,709	-43.253%
2025-09-26	33.8200	33.8200	33.7700	33.8100	+2.424%	500	1,714	-44.277%
2025-09-22	32.9900	33.0100	32.9700	33.0100	+0.030%	11	1,341	-42.926%
2025-09-18	33.5300	33.5300	33.0000	33.0000	-3.311%	2	1,330	-42.909%
2025-09-16	34.1300	34.1300	34.1300	34.1300	+1.789%	1	1,329	-44.799%
2025-09-15	33.8200	33.8200	33.4700	33.5300	-0.740%	97	1,329	-43.812%
2025-09-12	33.9700	34.1800	33.7800	33.7800	-0.822%	3	1,363	-44.227%
2025-09-11	34.0600	34.0600	34.0600	34.0600	-2.126%	1	1,362	-44.686%
2025-09-10	34.8000	34.8000	34.8000	34.8000	-1.778%	1	1,363	-45.862%
2025-09-09	35.4500	35.4500	35.4300	35.4300	-1.583%	2	1,364	-46.825%
2025-09-05	36.0000	36.0000	36.0000	36.0000	+1.724%	2	1,363	-47.667%
2025-09-04	35.4500	35.4500	35.3900	35.3900	-4.917%	2	1,361	-46.765%
2025-09-03	37.5000	37.5200	37.2200	37.2200	-1.116%	14	1,361	-49.382%
2025-09-02	37.6900	37.6900	37.6400	37.6400	+7.236%	6	1,364	-49.947%
2025-08-28	35.5200	35.7300	35.1000	35.1000	-3.888%	85	1,364	-46.325%
2025-08-26	36.4500	36.5200	36.4200	36.5200	+1.784%	6	1,275	-48.412%
2025-08-25	35.8800	35.8800	35.8800	35.8800	+0.028%	5	1,275	-47.492%
2025-08-22	36.6400	36.6400	35.8400	35.8700	-6.589%	6	1,275	-47.477%
2025-08-21	38.3200	38.4000	38.2500	38.4000	+1.186%	16	1,275	-50.938%
2025-08-20	38.8800	39.0700	37.9300	37.9500	+1.281%	27	1,259	-50.356%
2025-08-19	37.4700	37.4700	37.4700	37.4700	+3.480%	1	1,258	-49.720%
2025-08-18	36.5000	36.5000	36.2100	36.2100	-0.795%	6	1,259	-47.970%
2025-08-15	36.5500	36.5500	36.5000	36.5000	-1.191%	60	1,255	-48.384%
2025-08-13	36.3800	36.9400	36.3800	36.9400	+0.408%	14	1,195	-48.998%
2025-08-12	37.1900	37.1900	36.7900	36.7900	-2.954%	6	1,185	-48.790%
2025-08-11	37.9100	37.9100	37.9100	37.9100	-0.158%	2	1,190	-50.303%
2025-08-08	38.0800	38.0800	37.9700	37.9700	-0.758%	4	1,190	-50.382%
2025-08-07	38.2600	38.2600	38.2600	38.2600	-2.522%	1	1,191	-50.758%
2025-08-06	39.2500	39.2500	39.2500	39.2500	-2.605%	4	1,192	-52.000%
2025-08-05	39.6900	40.3000	39.6900	40.3000	-0.198%	4	1,188	-53.251%
2025-08-04	40.3800	40.3800	40.3800	40.3800	-6.398%	500	1,189	-53.343%
2025-08-01	42.1200	43.1400	42.1200	43.1400	+15.101%	8	967	-56.328%
2025-07-31	37.8400	37.8400	37.1000	37.4800	-3.774%	3	972	-49.733%
2025-07-30	37.9500	39.1800	37.9500	38.9500	+1.090%	20	976	-51.630%
2025-07-29	38.0300	38.5300	38.0300	38.5300	+2.147%	37	966	-51.103%
2025-07-28	37.4100	37.8400	37.4100	37.7200	-1.257%	203	939	-50.053%
2025-07-24	38.1500	38.2000	38.1500	38.2000	-1.799%	37	746	-50.681%
2025-07-23	38.9600	38.9600	38.8600	38.9000	-3.113%	28	709	-51.568%
2025-07-22	40.9800	40.9800	40.1500	40.1500	0.000%	14	685	-53.076%
2025-07-21	40.1500	40.1500	40.1500	40.1500	-2.525%	3	689	-53.076%
2025-07-16	41.5600	41.5600	41.1900	41.1900	+1.478%	6	686	-54.261%
2025-07-15	40.3600	40.5900	40.3600	40.5900	-1.289%	7	682	-53.585%
2025-07-14	41.1200	41.1200	41.1200	41.1200	-1.178%	1	685	-54.183%
2025-07-11	41.6100	41.6100	41.6100	41.6100	+2.944%	1	684	-54.722%
2025-07-10	41.2100	41.2100	40.3900	40.4200	-2.579%	6	685	-53.389%
2025-07-09	41.4900	41.4900	41.4900	41.4900	-2.031%	2	683	-54.591%
2025-07-08	42.0500	42.3500	42.0500	42.3500	-1.397%	12	681	-55.514%
2025-07-07	42.1300	43.0600	42.1300	42.9500	+4.756%	17	677	-56.135%
2025-07-03	41.0000	41.0000	41.0000	41.0000	-4.629%	1	677	-54.049%
2025-07-02	42.7000	42.9900	42.7000	42.9900	-1.172%	10	677	-56.176%
2025-07-01	43.9000	43.9000	43.5000	43.5000	-0.344%	2	678	-56.690%
2025-06-30	43.9100	43.9800	43.6500	43.6500	-2.240%	27	680	-56.838%
2025-06-27	44.6000	44.6500	44.4000	44.6500	-1.587%	3	679	-57.805%
2025-06-26	45.7500	45.8200	45.3700	45.3700	-2.556%	24	679	-58.475%
2025-06-25	45.7000	46.5600	45.7000	46.5600	+0.670%	3	659	-59.536%
2025-06-24	46.9000	47.3300	46.2500	46.2500	-6.810%	15	661	-59.265%
2025-06-23	49.6500	51.0500	49.5300	49.6300	-2.877%	6	673	-62.039%
2025-06-20	50.6800	51.1000	49.6800	51.1000	-0.098%	10	673	-63.131%
2025-06-13	51.5800	51.5800	49.1400	51.1500	+7.098%	42	676	-63.167%
2025-06-12	48.4000	48.4000	47.4500	47.7600	+1.617%	5	697	-60.553%
2025-06-11	47.5500	47.8000	47.0000	47.0000	-1.776%	14	698	-59.915%
2025-06-10	48.5500	48.5500	47.5200	47.8500	-1.136%	133	707	-60.627%
2025-06-09	49.1000	49.1000	48.2600	48.4000	-0.596%	15	807	-61.074%
2025-06-06	49.0000	49.0000	48.6900	48.6900	-7.257%	4	796	-61.306%
2025-06-05	50.1600	52.5000	50.0000	52.5000	+2.700%	105	796	-64.114%
2025-06-04	50.0000	51.1200	50.0000	51.1200	+1.068%	202	695	-63.146%
2025-06-03	52.1500	52.1500	50.2000	50.5800	-1.557%	45	494	-62.752%
2025-06-02	53.7400	53.7400	51.3800	51.3800	-2.319%	18	488	-63.332%
2025-05-30	53.3300	55.0000	52.6000	52.6000	-0.379%	32	476	-64.183%
2025-05-29	52.5000	53.5800	52.5000	52.8000	-0.752%	8	469	-64.318%
2025-05-28	52.1700	53.2000	52.1700	53.2000	+1.430%	7	468	-64.586%
2025-05-27	53.7100	53.7100	52.3500	52.4500	-7.658%	23	464	-64.080%
2025-05-23	58.0000	58.0000	56.5400	56.8000	+5.244%	12	447	-66.831%
2025-05-22	55.0000	55.0000	53.9700	53.9700	-1.515%	20	447	-65.092%
2025-05-21	52.5900	54.8000	51.5900	54.8000	+6.428%	23	447	-65.620%
2025-05-20	51.5400	52.1400	51.4900	51.4900	+0.527%	41	428	-63.410%
2025-05-19	53.2200	53.2200	51.0000	51.2200	+0.431%	34	410	-63.217%
2025-05-16	51.7100	52.0000	51.0000	51.0000	-2.055%	34	380	-63.059%
2025-05-15	53.0000	53.0000	52.0700	52.0700	-2.087%	13	386	-63.818%
2025-05-14	53.2500	54.0000	52.7000	53.1800	+1.430%	25	385	-64.573%
2025-05-13	53.4400	53.5600	51.9600	52.4300	-19.189%	28	380	-64.066%
2025-05-09	64.8800	64.8800	64.8800	64.8800	-5.766%	40	369	-70.962%
2025-05-07	68.6800	68.8500	68.6800	68.8500	+4.635%	2	369	-72.636%
2025-05-05	66.6500	66.6500	65.8000	65.8000	-0.424%	2	369	-71.368%
2025-05-02	66.0800	66.0800	66.0800	66.0800	-10.046%	2	370	-71.489%
2025-04-24	74.2800	74.2800	73.4600	73.4600	-7.481%	6	369	-74.353%
2025-04-23	79.4000	79.4000	79.4000	79.4000	-7.135%	1	365	-76.272%
2025-04-22	88.4000	88.4000	85.5000	85.5000	+8.834%	4	364	-77.965%
2025-04-15	78.5600	78.5600	78.5600	78.5600	+1.446%	1	363	-76.018%
2025-04-14	76.5600	77.4400	76.5600	77.4400	-5.871%	6	364	-75.671%
2025-04-11	84.3600	84.3600	82.2700	82.2700	-7.050%	4	364	-77.100%
2025-04-10	84.0400	88.5100	84.0400	88.5100	+4.684%	6	363	-78.714%
2025-04-08	84.3000	84.5500	84.3000	84.5500	-12.046%	5	358	-77.717%
2025-04-07	114.1100	115.0000	96.1300	96.1300	+1.126%	40	358	-80.402%
2025-04-04	83.3900	95.2700	83.3900	95.0600	+25.741%	190	356	-80.181%
2025-04-03	70.0000	75.6200	70.0000	75.6000	+24.794%	53	348	-75.079%
2025-04-02	59.9100	60.5800	59.9100	60.5800	-1.783%	2	328	-68.901%
2025-04-01	61.3300	61.6800	61.3300	61.6800	+0.850%	8	328	-69.455%
2025-03-31	66.1600	66.1600	61.1600	61.1600	-3.624%	6	321	-69.196%
2025-03-28	63.4000	63.8400	62.7600	63.4600	+12.001%	92	319	-70.312%
2025-03-27	56.6400	56.6600	56.6400	56.6600	+3.413%	5	333	-66.749%
2025-03-26	54.7900	54.7900	54.7900	54.7900	-0.109%	5	338	-65.614%
2025-03-24	55.6000	55.9800	54.6900	54.8500	-8.583%	64	338	-65.652%
2025-03-21	60.0100	60.0100	60.0000	60.0000	+3.111%	10	316	-68.600%
2025-03-20	58.1900	58.1900	58.1900	58.1900	+0.605%	1	311	-67.623%
2025-03-19	60.0300	60.2200	57.8400	57.8400	-6.770%	12	311	-67.427%
2025-03-18	61.7300	62.4400	61.7300	62.0400	+2.903%	8	301	-69.632%
2025-03-17	59.7100	60.2900	59.7100	60.2900	-3.598%	10	295	-68.751%
2025-03-14	64.1100	64.1100	62.2900	62.5400	-6.685%	24	290	-69.875%
2025-03-13	67.0200	67.0200	67.0200	67.0200	+6.196%	50	299	-71.889%
2025-03-12	63.6300	63.6300	63.1100	63.1100	-4.379%	33	299	-70.147%
2025-03-11	66.0000	66.0000	66.0000	66.0000	+1.274%	1	321	-71.455%
2025-03-10	62.4800	65.1700	62.4800	65.1700	+14.293%	4	322	-71.091%
2025-03-07	60.6000	62.4100	57.0200	57.0200	-4.967%	14	322	-66.959%
2025-03-06	60.0000	60.0000	60.0000	60.0000	+4.149%	20	321	-68.600%
2025-03-05	57.6100	57.6100	57.6100	57.6100	-0.604%	1	321	-67.297%
2025-03-04	59.0000	59.0000	57.9600	57.9600	+11.419%	4	320	-67.495%
2025-03-03	49.2200	52.0200	49.2200	52.0200	+1.088%	7	322	-63.783%
2025-02-28	51.8100	53.5400	51.4600	51.4600	-3.125%	94	318	-63.389%
2025-02-27	49.3000	53.1200	49.3000	53.1200	+5.043%	8	319	-64.533%
2025-02-25	50.2300	50.5700	50.2300	50.5700	+9.815%	2	316	-62.745%
2025-02-24	46.0500	46.0500	46.0500	46.0500	-2.146%	1	316	-59.088%
2025-02-21	44.6300	47.0600	44.6300	47.0600	+5.587%	8	317	-59.966%
2025-02-20	44.5700	44.5700	44.5700	44.5700	+2.957%	1	319	-57.729%
2025-02-19	43.2900	43.2900	43.2900	43.2900	-1.255%	4	319	-56.480%
2025-02-14	43.8600	43.8600	43.8400	43.8400	+0.758%	6	317	-57.026%
2025-02-13	44.3100	44.3900	43.4200	43.5100	-4.917%	90	331	-56.700%
2025-02-12	45.7600	45.7600	45.7600	45.7600	-0.109%	3	331	-58.829%
2025-02-11	45.7800	45.8400	45.7800	45.8100	0.000%	41	328	-58.874%
2025-02-07	45.8100	45.8100	45.8100	45.8100	-1.441%	6	298	-58.874%
2025-02-06	45.4900	46.4800	45.4900	46.4800	+1.907%	2	301	-59.466%
2025-02-05	47.2000	47.7500	45.6100	45.6100	-5.764%	72	300	-58.693%
2025-02-03	49.4000	51.0000	47.9900	48.4000	+5.954%	71	304	-61.074%
2025-01-31	44.7000	45.6800	44.1000	45.6800	+1.737%	12	256	-58.757%
2025-01-30	46.3000	46.3000	44.9000	44.9000	-3.420%	14	257	-58.040%
2025-01-29	46.9800	46.9800	45.7800	46.4900	+0.846%	6	255	-59.475%
2025-01-28	48.0000	48.0000	46.1000	46.1000	-4.555%	10	250	-59.132%
2025-01-27	49.3200	49.3200	48.3000	48.3000	+8.054%	2	241	-60.994%
2025-01-24	45.4500	45.4500	44.7000	44.7000	+0.224%	8	239	-57.852%
2025-01-23	44.9000	44.9000	44.4800	44.6000	-0.999%	12	235	-57.758%
2025-01-22	45.3000	45.3000	44.9000	45.0500	-1.638%	12	223	-58.180%
2025-01-21	47.3000	47.3000	45.5600	45.8000	-3.782%	22	213	-58.865%
2025-01-17	47.7000	47.7000	47.1000	47.6000	-1.245%	72	160	-60.420%
2025-01-16	48.3600	48.8000	47.7400	48.2000	-0.207%	4	160	-60.913%
2025-01-15	49.8100	50.6000	48.1500	48.3000	-8.678%	9	159	-60.994%
2025-01-14	52.8900	52.8900	52.8900	52.8900	-1.306%	1	155	-64.379%
2025-01-13	54.7000	54.7000	53.5900	53.5900	-0.168%	4	154	-64.844%
2025-01-10	52.3400	53.6800	52.3400	53.6800	+3.709%	6	151	-64.903%
2025-01-08	50.7700	51.7600	50.0800	51.7600	+3.603%	4	147	-63.601%
2025-01-07	49.4300	49.9600	48.5000	49.9600	+4.344%	84	147	-62.290%
2025-01-06	46.0000	48.7500	45.0000	47.8800	-0.208%	15	67	-60.652%
2025-01-03	50.3000	50.3000	47.9800	47.9800	-8.610%	114	54	-60.734%
2025-01-02	51.4700	52.5000	49.5800	52.5000	0.000%	10	9	-64.114%

.dark-mode .Gn2qxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gn2qxY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P590SPY Dec 17 2027 590.00 Put (SPY271217P00590000)option OPRA

SPY20271217P590
SPY Dec 17 2027 590.00 Put (SPY271217P00590000)
option OPRA