Dark

SPY20271217P600
SPY Dec 17 2027 600.00 Put (SPY271217P00600000)
option OPRA

EOD

Jul 27, 2026

20.25+1.048%(+0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.9500	20.9500	20.2500	20.2500	+1.048%	8	8,442	0.000%
2026-07-24	20.9300	20.9300	20.0400	20.0400	-4.344%	13	8,437	+1.048%
2026-07-23	21.1200	21.1200	20.6600	20.9500	+6.399%	3	8,426	-3.341%
2026-07-22	19.7300	19.7300	19.6900	19.6900	+0.613%	5	8,427	+2.844%
2026-07-21	19.9500	19.9500	19.4400	19.5700	-4.861%	123	8,424	+3.475%
2026-07-20	20.1400	20.5700	19.8200	20.5700	-2.048%	25	8,438	-1.556%
2026-07-17	21.2400	21.5000	20.3600	21.0000	+6.114%	82	8,427	-3.571%
2026-07-16	19.5600	19.8400	19.5000	19.7900	+2.486%	18	8,493	+2.324%
2026-07-15	19.3500	19.3500	19.3100	19.3100	-0.515%	5	8,487	+4.868%
2026-07-14	19.5300	19.5300	19.4000	19.4100	-2.853%	19	8,489	+4.328%
2026-07-13	19.0800	19.9800	19.0800	19.9800	+5.603%	7	8,500	+1.351%
2026-07-10	19.2400	19.2400	18.9200	18.9200	-1.969%	6	8,498	+7.030%
2026-07-09	19.5000	19.5000	19.3000	19.3000	-3.307%	9	8,497	+4.922%
2026-07-08	20.5000	21.0400	19.8600	19.9600	+0.605%	52	8,498	+1.453%
2026-07-07	19.3400	20.0100	19.3400	19.8400	+2.692%	49	8,486	+2.067%
2026-07-06	19.5000	19.5000	19.2500	19.3200	-6.395%	16	8,461	+4.814%
2026-07-02	20.4000	20.7200	20.4000	20.6400	+4.401%	4	8,460	-1.890%
2026-07-01	20.1800	20.1800	19.2700	19.7700	+1.541%	34	8,460	+2.428%
2026-06-30	19.6600	19.7800	19.4700	19.4700	-5.024%	24	8,469	+4.006%
2026-06-29	21.5000	21.5000	20.5000	20.5000	-8.889%	3	8,482	-1.220%
2026-06-26	22.7200	23.0000	21.5000	22.5000	+2.506%	7	8,481	-10.000%
2026-06-25	21.1500	22.5000	21.0900	21.9500	-2.876%	16	8,483	-7.745%
2026-06-24	21.9400	22.6000	21.4900	22.6000	+2.541%	9	8,488	-10.398%
2026-06-23	22.7300	23.0000	21.7400	22.0400	+6.422%	11	8,494	-8.122%
2026-06-22	20.3500	21.0500	20.1100	20.7100	+0.534%	35	8,497	-2.221%
2026-06-18	20.5000	21.0200	20.3700	20.6000	-6.576%	14	8,499	-1.699%
2026-06-17	20.8000	22.0500	20.5000	22.0500	+7.299%	17	8,499	-8.163%
2026-06-16	20.1500	20.5500	20.0600	20.5500	+1.481%	6	8,499	-1.460%
2026-06-15	20.5000	20.5100	20.1600	20.2500	-9.030%	45	8,495	0.000%
2026-06-12	22.0000	22.2600	22.0000	22.2600	-1.809%	2	8,495	-9.030%
2026-06-11	24.7400	25.5000	22.4500	22.6700	-8.293%	16	8,495	-10.675%
2026-06-10	23.0000	24.7200	23.0000	24.7200	+3.735%	8	8,493	-18.083%
2026-06-09	21.5000	25.5000	21.5000	23.8300	+5.958%	47	8,500	-15.023%
2026-06-08	22.1200	22.6800	21.9300	22.4900	-2.725%	39	8,513	-9.960%
2026-06-05	21.0000	23.4400	21.0000	23.1200	+12.561%	71	8,540	-12.413%
2026-06-04	21.5000	21.5000	20.4000	20.5400	-2.792%	41	8,505	-1.412%
2026-06-03	20.8900	21.1300	20.8900	21.1300	+3.073%	8	8,520	-4.165%
2026-06-02	20.5300	20.5700	20.4500	20.5000	+1.335%	64	8,524	-1.220%
2026-06-01	20.4800	20.4800	20.1900	20.2300	-0.099%	49	8,514	+0.099%
2026-05-29	20.6000	20.6000	20.1800	20.2500	-1.937%	1,175	8,525	0.000%
2026-05-28	21.4400	21.4400	20.6400	20.6500	-2.961%	285	8,759	-1.937%
2026-05-27	21.3700	21.3700	21.1600	21.2800	+0.047%	9	8,729	-4.840%
2026-05-26	21.3000	21.3800	21.0000	21.2700	-1.664%	619	8,727	-4.795%
2026-05-22	21.9500	21.9500	21.3000	21.6300	-3.178%	86	8,179	-6.380%
2026-05-21	22.9400	22.9400	21.9200	22.3400	-1.412%	79	8,196	-9.355%
2026-05-20	23.0100	23.0100	22.5700	22.6600	-3.369%	14	8,196	-10.635%
2026-05-19	23.3500	23.5100	23.0000	23.4500	+1.957%	13	8,208	-13.646%
2026-05-18	23.0000	23.5600	22.9600	23.0000	-2.252%	18	8,208	-11.957%
2026-05-15	23.5000	23.9300	23.2000	23.5300	+4.485%	43	8,208	-13.940%
2026-05-14	23.0700	23.3100	22.2600	22.5200	-3.843%	303	8,188	-10.080%
2026-05-13	24.0000	24.0000	23.1300	23.4200	-2.049%	122	8,016	-13.535%
2026-05-12	24.1500	24.5400	23.9100	23.9100	+0.378%	14	8,016	-15.307%
2026-05-11	23.6100	23.8200	23.2800	23.8200	+0.847%	82	8,016	-14.987%
2026-05-08	24.1000	24.1800	23.6200	23.6200	-3.276%	131	7,970	-14.268%
2026-05-07	24.2100	24.5100	24.0000	24.4200	+0.909%	216	7,982	-17.076%
2026-05-06	24.7200	24.8000	24.2000	24.2000	-4.386%	68	7,994	-16.322%
2026-05-05	25.5000	25.6300	25.1800	25.3100	-5.206%	39	7,980	-19.992%
2026-05-04	25.3700	26.7000	25.3700	26.7000	+4.094%	19	7,983	-24.157%
2026-05-01	25.4400	25.6500	24.9300	25.6500	-0.195%	177	7,974	-21.053%
2026-04-30	26.9200	27.0700	25.7000	25.7000	-5.445%	118	7,974	-21.206%
2026-04-29	26.9600	27.4700	26.9600	27.1800	-0.730%	95	7,943	-25.497%
2026-04-28	27.4400	27.6500	27.2700	27.3800	+2.240%	12	7,851	-26.041%
2026-04-27	26.8500	26.9700	26.6600	26.7800	-0.372%	139	7,857	-24.384%
2026-04-24	27.2900	27.3100	26.8600	26.8800	-4.137%	315	7,851	-24.665%
2026-04-23	27.2000	28.9500	27.2000	28.0400	+3.202%	15	7,599	-27.782%
2026-04-22	27.5900	27.6200	27.1700	27.1700	-4.667%	10	7,594	-25.469%
2026-04-21	27.5000	29.0600	27.4400	28.5000	+2.187%	32	7,594	-28.947%
2026-04-20	27.7500	28.5000	27.7500	27.8900	+0.505%	9	7,594	-27.393%
2026-04-17	28.1700	28.1700	27.1500	27.7500	-3.310%	96	7,594	-27.027%
2026-04-16	29.5200	29.5200	28.7000	28.7000	-1.137%	19	7,612	-29.443%
2026-04-15	29.5000	29.9700	28.9400	29.0300	-4.318%	69	7,614	-30.245%
2026-04-14	30.5000	30.5000	29.7100	30.3400	-2.569%	73	7,606	-33.256%
2026-04-13	33.0000	33.0000	31.1400	31.1400	-5.090%	48	7,617	-34.971%
2026-04-10	32.2000	32.9800	32.2000	32.8100	+0.306%	262	7,603	-38.281%
2026-04-09	33.7600	33.7600	32.3000	32.7100	-2.909%	109	7,370	-38.092%
2026-04-08	33.9700	34.3600	32.9400	33.6900	-14.122%	85	7,337	-39.893%
2026-04-07	40.5000	40.5000	39.1000	39.2300	+2.643%	20	7,343	-48.381%
2026-04-06	38.5000	38.7500	38.2200	38.2200	-3.241%	11	7,355	-47.017%
2026-04-02	42.3300	42.8500	39.0000	39.5000	-1.225%	31	7,356	-48.734%
2026-04-01	39.8500	40.1800	38.8700	39.9900	-3.639%	42	7,356	-49.362%
2026-03-31	44.5000	44.5000	41.5000	41.5000	-13.757%	70	7,374	-51.205%
2026-03-30	46.9900	48.6500	46.0700	48.1200	+1.626%	20	7,327	-57.918%
2026-03-27	45.1000	47.3500	44.6700	47.3500	+9.733%	122	7,333	-57.233%
2026-03-26	40.8400	43.1500	40.8400	43.1500	+8.200%	9	7,415	-53.071%
2026-03-25	39.5000	40.5000	39.2300	39.8800	-1.336%	18	7,419	-49.223%
2026-03-24	41.1400	41.1400	40.4200	40.4200	+2.174%	4	7,425	-49.901%
2026-03-23	38.7400	40.3300	38.3000	39.5600	-8.953%	23	7,429	-48.812%
2026-03-20	41.2100	43.8300	40.9000	43.4500	+9.917%	19	7,428	-53.395%
2026-03-19	41.9000	41.9000	39.5300	39.5300	+0.076%	45	7,421	-48.773%
2026-03-18	37.5000	39.5000	37.5000	39.5000	+7.483%	27	7,445	-48.734%
2026-03-17	36.5000	36.7500	35.9300	36.7500	-1.895%	14	7,448	-44.898%
2026-03-16	37.5000	37.5000	36.5000	37.4600	-5.642%	11	7,436	-45.942%
2026-03-13	39.3100	39.7000	39.3100	39.7000	+2.770%	15	7,434	-48.992%
2026-03-12	37.5000	38.6300	37.5000	38.6300	+7.996%	14	7,436	-47.580%
2026-03-11	35.5000	36.5000	35.5000	35.7700	-2.000%	3	7,428	-43.388%
2026-03-10	35.5700	36.5000	34.5000	36.5000	+2.126%	30	7,427	-44.521%
2026-03-09	40.1700	40.1700	35.7400	35.7400	-4.770%	29	7,425	-43.341%
2026-03-06	38.0000	38.0900	37.5300	37.5300	+4.862%	3	7,422	-46.043%
2026-03-05	34.5000	35.7900	34.4900	35.7900	+7.639%	14	7,422	-43.420%
2026-03-04	34.1200	34.1200	33.0900	33.2500	-4.179%	47	7,422	-39.098%
2026-03-03	37.5000	38.6500	34.7000	34.7000	+3.954%	16	7,391	-41.643%
2026-03-02	33.8200	33.8200	33.3800	33.3800	-2.824%	2	7,393	-39.335%
2026-02-27	34.6100	34.6100	33.6700	34.3500	+4.853%	28	7,392	-41.048%
2026-02-26	33.5200	33.5200	32.7600	32.7600	+2.760%	3	7,375	-38.187%
2026-02-25	32.3700	32.3700	31.8800	31.8800	-4.063%	5	7,370	-36.481%
2026-02-24	34.3800	34.3800	33.1300	33.2300	-5.057%	7	7,370	-39.061%
2026-02-23	33.5700	35.0000	33.2900	35.0000	+6.577%	22	7,366	-42.143%
2026-02-20	34.4500	34.5300	32.6000	32.8400	-3.920%	21	7,365	-38.337%
2026-02-19	34.1800	34.1800	34.1800	34.1800	+2.091%	3	7,353	-40.755%
2026-02-18	33.3000	33.4800	32.8500	33.4800	-3.153%	13	7,351	-39.516%
2026-02-17	35.1300	35.9500	34.5700	34.5700	+2.067%	41	7,345	-41.423%
2026-02-13	35.7000	35.7000	33.8700	33.8700	-1.997%	16	7,311	-40.213%
2026-02-12	31.4400	34.5600	31.4400	34.5600	+8.850%	122	7,311	-41.406%
2026-02-11	31.0100	32.3200	31.0100	31.7500	+1.405%	25	7,205	-36.220%
2026-02-10	31.3100	31.3100	31.3100	31.3100	+0.481%	1	7,197	-35.324%
2026-02-09	32.3900	32.3900	31.1600	31.1600	-2.320%	2	7,196	-35.013%
2026-02-06	33.7500	33.7500	31.9000	31.9000	-9.555%	193	7,195	-36.520%
2026-02-05	35.0000	35.4200	34.4900	35.2700	+4.814%	114	7,321	-42.586%
2026-02-03	32.6000	33.6500	32.6000	33.6500	+8.900%	8	7,232	-39.822%
2026-02-02	31.3200	31.3200	30.5500	30.9000	-2.462%	26	7,227	-34.466%
2026-01-29	32.6500	33.6000	31.6800	31.6800	+3.058%	16	7,220	-36.080%
2026-01-28	30.9000	30.9000	30.7400	30.7400	+0.098%	16	7,222	-34.125%
2026-01-27	30.6200	30.7100	30.6200	30.7100	+0.294%	6	7,219	-34.061%
2026-01-26	30.7300	30.7500	30.6200	30.6200	-2.016%	21	7,217	-33.867%
2026-01-23	31.0100	31.2500	31.0100	31.2500	-0.032%	5	7,218	-35.200%
2026-01-22	31.1200	31.2600	31.0000	31.2600	-2.859%	71	7,218	-35.221%
2026-01-21	33.2700	33.7500	32.1800	32.1800	-6.752%	9	7,218	-37.073%
2026-01-20	33.4500	34.5100	33.4500	34.5100	+11.647%	5	7,215	-41.321%
2026-01-16	31.0200	31.0500	30.9100	30.9100	+0.980%	6	7,213	-34.487%
2026-01-15	30.9100	30.9100	30.6100	30.6100	-5.612%	2	7,213	-33.845%
2026-01-14	31.8000	32.4300	31.8000	32.4300	+3.743%	4	7,212	-37.558%
2026-01-13	31.0000	31.2600	31.0000	31.2600	+2.829%	2	7,209	-35.221%
2026-01-12	30.8500	30.8500	30.4000	30.4000	-0.654%	3	7,208	-33.388%
2026-01-09	31.6300	31.6300	30.5800	30.6000	-4.075%	22	7,208	-33.824%
2026-01-08	32.1800	32.2700	31.9000	31.9000	+1.560%	25	7,193	-36.520%
2026-01-07	31.6000	31.9400	31.4100	31.4100	-0.977%	9	7,193	-35.530%
2026-01-06	32.0000	32.1800	31.5100	31.7200	-1.765%	11	7,194	-36.160%
2026-01-05	32.6500	32.6500	32.2900	32.2900	-2.300%	3	7,195	-37.287%
2026-01-02	33.1900	33.6000	33.0500	33.0500	+0.182%	8	7,195	-38.729%
2025-12-31	32.4800	32.9900	32.4800	32.9900	+2.709%	18	7,194	-38.618%
2025-12-30	32.1800	32.1800	31.9600	32.1200	-0.895%	24	7,194	-36.955%
2025-12-29	32.3500	32.4100	32.3500	32.4100	+2.240%	31	7,197	-37.519%
2025-12-26	31.9000	31.9000	31.7000	31.7000	-0.189%	3	7,197	-36.120%
2025-12-24	31.9500	31.9500	31.7000	31.7600	-0.657%	9	7,190	-36.241%
2025-12-23	32.1900	32.3400	31.9700	31.9700	-1.993%	27	7,190	-36.659%
2025-12-22	32.9500	32.9600	32.6200	32.6200	-3.205%	42	7,181	-37.922%
2025-12-19	34.2400	34.2800	33.7000	33.7000	-4.506%	427	7,155	-39.911%
2025-12-18	35.4400	35.4600	35.0000	35.2900	-4.259%	24	6,760	-42.618%
2025-12-17	35.3900	36.8600	35.0500	36.8600	+3.336%	31	6,757	-45.062%
2025-12-16	35.8800	36.1000	35.5300	35.6700	+2.119%	92	6,727	-43.230%
2025-12-15	34.3200	35.4900	34.3200	34.9300	0.000%	516	6,677	-42.027%
2025-12-12	35.2000	35.2000	34.5300	34.9300	+3.866%	18	6,278	-42.027%
2025-12-11	34.8000	35.0000	33.6300	33.6300	-1.146%	13	6,266	-39.786%
2025-12-10	35.0000	35.0000	34.0200	34.0200	-2.800%	6	6,270	-40.476%
2025-12-09	34.8500	35.0000	34.4900	35.0000	+0.287%	15	6,270	-42.143%
2025-12-08	34.3500	35.0700	34.2400	34.9000	+2.316%	64	6,272	-41.977%
2025-12-05	34.6000	34.6000	34.1100	34.1100	-3.316%	5	6,249	-40.633%
2025-12-04	35.2300	35.2800	35.0100	35.2800	+1.263%	13	6,249	-42.602%
2025-12-03	34.8400	34.8400	34.8400	34.8400	-2.272%	1	6,240	-41.877%
2025-12-02	35.3900	36.4400	35.3900	35.6500	+0.056%	133	6,240	-43.198%
2025-12-01	35.8800	35.8800	35.4600	35.6300	+0.479%	5	6,263	-43.166%
2025-11-28	35.7000	35.7000	35.4600	35.4600	-1.500%	2	6,264	-42.893%
2025-11-26	36.3100	36.3100	36.0000	36.0000	-3.148%	3	6,265	-43.750%
2025-11-25	39.0000	39.0000	37.1700	37.1700	-4.250%	23	6,265	-45.521%
2025-11-24	40.6800	40.6800	38.8200	38.8200	-4.993%	6	6,284	-47.836%
2025-11-21	43.1600	44.6300	40.8600	40.8600	-7.263%	371	6,286	-50.441%
2025-11-20	37.3000	44.0600	37.1400	44.0600	+7.964%	33	5,925	-54.040%
2025-11-19	40.3500	41.1500	39.8200	40.8100	-2.485%	6	5,924	-50.380%
2025-11-18	41.2300	42.6500	40.5000	41.8500	+3.333%	261	5,925	-51.613%
2025-11-17	38.2200	40.7800	38.2200	40.5000	+5.414%	9	5,675	-50.000%
2025-11-14	40.1500	40.1500	37.5000	38.4200	-0.234%	17	5,675	-47.293%
2025-11-13	36.8000	38.5100	36.3000	38.5100	+8.235%	22	5,676	-47.416%
2025-11-12	36.0300	36.0300	35.5800	35.5800	-0.476%	7	5,665	-43.086%
2025-11-11	36.1700	36.1700	35.7000	35.7500	+0.224%	5	5,671	-43.357%
2025-11-10	36.2500	36.2500	35.6700	35.6700	-6.427%	18	5,670	-43.230%
2025-11-07	39.1000	40.6800	38.1200	38.1200	-0.858%	12	5,676	-46.878%
2025-11-06	38.0000	38.5000	38.0000	38.4500	+8.677%	5	5,676	-47.334%
2025-11-05	36.5600	36.5600	35.3300	35.3800	-4.918%	24	5,674	-42.764%
2025-11-04	36.7900	37.5000	36.7900	37.2100	+6.011%	15	5,669	-45.579%
2025-10-31	34.6600	35.9700	34.6600	35.1000	-0.847%	23	5,654	-42.308%
2025-10-30	34.0000	35.4000	34.0000	35.4000	+3.904%	5	5,658	-42.797%
2025-10-29	33.9000	34.0700	33.7500	34.0700	+1.399%	8	5,657	-40.564%
2025-10-28	33.5000	33.7000	33.4700	33.6000	+0.269%	11	5,662	-39.732%
2025-10-27	33.5000	33.5100	33.2000	33.5100	-3.735%	23	5,653	-39.570%
2025-10-24	35.0500	35.0500	34.5700	34.8100	-3.306%	14	5,653	-41.827%
2025-10-23	36.2500	36.2500	36.0000	36.0000	-4.357%	2	5,660	-43.750%
2025-10-22	37.0500	37.6400	37.0500	37.6400	+4.934%	4	5,661	-46.201%
2025-10-21	36.0700	36.0700	35.8700	35.8700	-0.994%	3	5,661	-43.546%
2025-10-20	37.0000	37.0000	36.2300	36.2300	-6.983%	16	5,660	-44.107%
2025-10-17	41.4200	41.4200	38.9500	38.9500	-6.818%	20	5,672	-48.010%
2025-10-16	38.3500	41.8000	38.3500	41.8000	+11.914%	5	5,655	-51.555%
2025-10-15	37.6000	37.6600	37.3500	37.3500	-3.238%	6	5,655	-45.783%
2025-10-14	41.9000	42.0000	38.6000	38.6000	+0.260%	18	5,653	-47.539%
2025-10-13	38.4900	39.5100	38.3600	38.5000	-7.496%	10	5,640	-47.403%
2025-10-10	35.5100	41.6200	35.5100	41.6200	+14.466%	323	5,642	-51.346%
2025-10-09	36.0900	36.3600	36.0600	36.3600	+2.509%	29	5,378	-44.307%
2025-10-08	36.0000	36.0000	35.4700	35.4700	-2.555%	16	5,378	-42.910%
2025-10-07	35.3500	36.4400	35.2400	36.4000	+2.391%	35	5,380	-44.368%
2025-10-06	35.8700	35.9500	35.5500	35.5500	-2.308%	8	5,380	-43.038%
2025-10-03	35.6000	36.5000	35.5100	36.3900	+1.535%	88	5,377	-44.353%
2025-10-02	35.5400	35.9500	35.5400	35.8400	+0.448%	6	5,379	-43.499%
2025-10-01	36.5000	36.5000	35.6800	35.6800	-1.572%	14	5,379	-43.246%
2025-09-30	36.2500	36.2500	36.2500	36.2500	+0.443%	500	5,368	-44.138%
2025-09-29	35.6000	36.1500	35.4000	36.0900	-0.770%	21	4,868	-43.890%
2025-09-26	36.0400	36.3700	35.9000	36.3700	-2.073%	12	4,871	-44.322%
2025-09-25	37.7600	38.0500	37.1400	37.1400	+0.924%	7	4,868	-45.477%
2025-09-24	36.8700	37.0000	36.8000	36.8000	+4.220%	3	4,867	-44.973%
2025-09-23	35.2000	35.3100	35.1000	35.3100	+1.582%	4	4,867	-42.651%
2025-09-22	35.2500	35.2500	34.7600	34.7600	-1.558%	14	4,866	-41.743%
2025-09-19	35.3700	35.7500	35.2400	35.3100	-0.842%	36	4,856	-42.651%
2025-09-18	35.1600	35.6100	35.0000	35.6100	-1.630%	11	4,825	-43.134%
2025-09-17	36.8000	37.0000	36.2000	36.2000	-0.713%	3	4,825	-44.061%
2025-09-16	36.5000	36.5000	36.2500	36.4600	+0.997%	6	4,823	-44.460%
2025-09-15	36.0000	36.1700	35.6700	36.1000	-0.331%	138	4,827	-43.906%
2025-09-12	36.2500	36.4200	36.0700	36.2200	-0.028%	21	4,807	-44.092%
2025-09-11	36.8400	36.8400	36.2000	36.2300	-2.999%	12	4,797	-44.107%
2025-09-10	37.0000	37.5600	37.0000	37.3500	-0.691%	30	4,800	-45.783%
2025-09-09	38.1500	38.1700	37.5900	37.6100	-1.545%	811	4,799	-46.158%
2025-09-08	38.1600	38.3200	38.1400	38.2000	-1.445%	8	4,074	-46.990%
2025-09-05	37.4700	38.7600	37.4400	38.7600	+2.000%	12	4,077	-47.755%
2025-09-04	38.6400	38.6400	38.0000	38.0000	-4.354%	21	4,076	-46.711%
2025-09-03	39.1500	40.0000	39.1500	39.7300	-4.311%	18	4,074	-49.031%
2025-09-02	41.0000	41.5500	40.6400	41.5200	+6.598%	9	4,075	-51.228%
2025-08-29	37.9800	38.9500	37.9800	38.9500	+3.453%	31	4,072	-48.010%
2025-08-28	38.1100	38.4500	37.5500	37.6500	-1.825%	13	4,072	-46.215%
2025-08-27	38.6000	38.6000	38.2600	38.3500	-1.287%	22	4,072	-47.197%
2025-08-26	38.9100	38.9100	38.8500	38.8500	-0.436%	10	4,071	-47.876%
2025-08-25	38.5300	39.0200	38.2400	39.0200	+1.535%	34	4,065	-48.104%
2025-08-22	40.4000	40.4000	38.2800	38.4300	-6.085%	32	4,081	-47.307%
2025-08-21	41.1900	41.1900	40.6900	40.9200	+0.987%	3	4,096	-50.513%
2025-08-20	40.3300	42.0600	40.3000	40.5200	+1.174%	20	4,095	-50.025%
2025-08-19	39.8000	40.0500	39.8000	40.0500	+3.328%	5	4,103	-49.438%
2025-08-18	39.0000	39.1500	38.7400	38.7600	-0.996%	18	4,101	-47.755%
2025-08-15	38.7700	39.1500	38.7700	39.1500	+0.798%	47	4,102	-48.276%
2025-08-14	39.2500	39.3200	38.8200	38.8400	-1.045%	40	4,099	-47.863%
2025-08-13	38.8500	39.3700	38.6000	39.2500	+0.255%	105	4,085	-48.408%
2025-08-12	40.3000	40.3000	39.1500	39.1500	-4.232%	53	4,073	-48.276%
2025-08-11	40.1700	41.1200	40.1700	40.8800	+1.616%	106	4,075	-50.465%
2025-08-08	41.2000	41.2000	40.2300	40.2300	-5.118%	72	4,066	-49.664%
2025-08-07	42.4000	42.4000	42.4000	42.4000	+1.630%	3	4,085	-52.241%
2025-08-06	42.3800	42.3800	41.7200	41.7200	-3.134%	23	4,085	-51.462%
2025-08-05	43.0700	43.0700	43.0700	43.0700	+0.490%	3	4,085	-52.984%
2025-08-04	43.9200	43.9200	42.5300	42.8600	-6.050%	44	4,087	-52.753%
2025-08-01	44.5600	46.5100	43.4700	45.6200	+11.595%	114	4,085	-55.612%
2025-07-31	39.7000	40.8800	39.4200	40.8800	+2.636%	26	4,064	-50.465%
2025-07-30	40.7300	40.7300	39.8300	39.8300	-2.901%	31	4,047	-49.159%
2025-07-29	39.6300	41.0200	39.6300	41.0200	+1.635%	69	4,037	-50.634%
2025-07-28	40.0000	40.3600	39.7000	40.3600	+0.174%	31	4,035	-49.827%
2025-07-25	40.3800	40.3800	40.2100	40.2900	-0.739%	10	4,019	-49.739%
2025-07-24	40.7000	41.2000	40.5900	40.5900	-1.433%	11	4,025	-50.111%
2025-07-23	42.0500	42.0700	41.1800	41.1800	-4.455%	19	4,020	-50.826%
2025-07-22	43.5400	43.6000	43.1000	43.1000	+0.583%	6	4,030	-53.016%
2025-07-21	42.6900	42.9900	42.3500	42.8500	-1.630%	27	4,028	-52.742%
2025-07-18	42.9900	43.5600	42.9900	43.5600	+1.444%	38	4,027	-53.512%
2025-07-17	43.8800	43.8800	42.9400	42.9400	-5.084%	82	4,027	-52.841%
2025-07-16	45.2400	45.2400	45.2400	45.2400	+0.712%	1	4,027	-55.239%
2025-07-15	43.1900	44.9200	43.1900	44.9200	+0.223%	11	4,027	-54.920%
2025-07-14	44.8200	44.8200	44.8200	44.8200	+1.864%	5	4,034	-54.819%
2025-07-11	44.0000	44.0000	43.9500	44.0000	+1.593%	23	4,034	-53.977%
2025-07-10	43.4500	43.6000	43.1000	43.3100	-2.058%	48	4,027	-53.244%
2025-07-09	44.0700	44.7800	43.8700	44.2200	-2.168%	381	4,020	-54.206%
2025-07-08	45.3100	45.6000	45.2000	45.2000	-2.397%	6	4,221	-55.199%
2025-07-07	45.2100	46.3200	45.2100	46.3100	+4.869%	8	4,221	-56.273%
2025-07-03	44.8000	44.8000	44.0000	44.1600	-3.791%	21	4,218	-54.144%
2025-07-02	46.2900	46.2900	45.9000	45.9000	-1.375%	18	4,218	-55.882%
2025-07-01	47.4000	47.4000	46.5400	46.5400	-0.043%	2	4,217	-56.489%
2025-06-30	47.0000	47.2800	46.5100	46.5600	-4.059%	35	4,218	-56.508%
2025-06-27	47.6800	48.5300	47.0200	48.5300	+0.248%	34	4,224	-58.273%
2025-06-26	49.2000	49.2000	48.1000	48.4100	-2.693%	24	4,219	-58.170%
2025-06-25	49.7500	49.7500	49.7500	49.7500	+1.015%	2	4,219	-59.296%
2025-06-24	50.6400	50.7600	49.2500	49.2500	-5.778%	521	4,219	-58.883%
2025-06-23	55.0500	55.0500	52.1800	52.2700	-4.197%	26	4,664	-61.259%
2025-06-20	52.1700	55.0400	52.1700	54.5600	+1.507%	32	4,655	-62.885%
2025-06-18	53.0300	53.7500	52.9300	53.7500	-0.278%	43	4,648	-62.326%
2025-06-17	52.1200	53.9000	51.8100	53.9000	+5.068%	38	4,648	-62.430%
2025-06-16	51.8800	51.8800	50.7600	51.3000	-3.025%	19	4,646	-60.526%
2025-06-13	53.5600	54.0000	52.3000	52.9000	+2.440%	24	4,641	-61.720%
2025-06-12	51.5500	51.6400	51.5400	51.6400	-0.328%	8	4,640	-60.786%
2025-06-11	50.0900	51.9900	50.0900	51.8100	+1.211%	69	4,640	-60.915%
2025-06-10	52.1000	52.1000	50.8000	51.1900	-1.273%	9	4,634	-60.441%
2025-06-09	52.1800	52.3400	51.8000	51.8500	-0.480%	14	4,633	-60.945%
2025-06-06	52.7500	53.4600	51.9100	52.1000	-4.579%	38	4,628	-61.132%
2025-06-05	54.7500	54.7500	52.9800	54.6000	+0.924%	18	4,612	-62.912%
2025-06-04	53.3500	54.1000	53.3500	54.1000	-0.533%	9	4,612	-62.569%
2025-06-03	54.2400	54.3900	53.9000	54.3900	-3.393%	14	4,607	-62.769%
2025-06-02	57.6000	57.6000	56.3000	56.3000	-0.530%	2	4,606	-64.032%
2025-05-30	56.6000	56.6000	56.6000	56.6000	-0.159%	2	4,606	-64.223%
2025-05-29	56.0500	56.7300	56.0500	56.6900	+0.372%	9	4,606	-64.279%
2025-05-28	56.3200	56.4800	56.3200	56.4800	+0.857%	4	4,609	-64.147%
2025-05-27	58.2500	58.2500	55.7000	56.0000	-7.514%	15	4,607	-63.839%
2025-05-23	62.5000	62.5000	60.4800	60.5500	+4.415%	36	4,607	-66.557%
2025-05-22	57.9500	57.9900	57.9500	57.9900	+0.520%	2	4,607	-65.080%
2025-05-21	57.6900	57.6900	57.6900	57.6900	+4.134%	1	4,608	-64.899%
2025-05-20	55.5700	55.5700	54.8300	55.4000	+1.633%	44	4,608	-63.448%
2025-05-19	57.1000	57.1000	54.5100	54.5100	+0.018%	8	4,608	-62.851%
2025-05-16	55.7300	55.7300	54.5000	54.5000	-2.295%	14	4,608	-62.844%
2025-05-15	57.2600	57.2600	55.7800	55.7800	-2.140%	5	4,608	-63.697%
2025-05-14	57.6200	57.6200	57.0000	57.0000	+1.261%	2	4,611	-64.474%
2025-05-13	57.9500	57.9500	56.2900	56.2900	-5.870%	7	4,612	-64.026%
2025-05-12	62.4400	62.4400	59.8000	59.8000	-14.815%	15	4,615	-66.137%
2025-05-09	69.3700	70.2000	69.3700	70.2000	+2.933%	42	4,609	-71.154%
2025-05-08	70.4000	70.4000	68.2000	68.2000	-6.575%	3	4,589	-70.308%
2025-05-07	73.6100	73.6100	73.0000	73.0000	-0.191%	2	4,589	-72.260%
2025-05-06	74.4700	74.4700	72.3000	73.1400	+5.086%	9	4,590	-72.313%
2025-05-05	71.3000	71.3000	69.6000	69.6000	+0.288%	5	4,589	-70.905%
2025-05-02	69.7000	71.3200	68.7600	69.4000	-4.091%	34	4,589	-70.821%
2025-05-01	72.9100	73.4800	70.7200	72.3600	-8.405%	14	4,589	-72.015%
2025-04-30	78.6800	79.0000	78.6800	79.0000	+2.597%	2	4,590	-74.367%
2025-04-28	78.7500	78.7500	77.0000	77.0000	+0.654%	5	4,590	-73.701%
2025-04-25	77.1700	77.3000	76.5000	76.5000	-3.774%	12	4,590	-73.529%
2025-04-24	81.0000	81.0000	78.4000	79.5000	-5.007%	15	4,588	-74.528%
2025-04-23	80.7200	85.2100	80.0000	83.6900	-8.235%	21	4,589	-75.804%
2025-04-22	90.5400	91.2000	90.5400	91.2000	-8.617%	2	4,578	-77.796%
2025-04-21	99.8000	99.8000	99.8000	99.8000	+11.285%	1	4,578	-79.709%
2025-04-17	89.6800	89.6800	89.6800	89.6800	-6.212%	2	4,579	-77.420%
2025-04-16	87.1500	95.6200	87.1000	95.6200	+13.160%	20	4,579	-78.822%
2025-04-14	81.0900	86.5200	81.0900	84.5000	-4.735%	5	4,565	-76.036%
2025-04-11	90.0000	90.0000	86.6900	88.7000	-8.745%	38	4,564	-77.170%
2025-04-10	92.9800	97.2000	92.9800	97.2000	+22.882%	3	4,564	-79.167%
2025-04-09	112.5700	114.3500	79.1000	79.1000	-30.929%	93	4,562	-74.399%
2025-04-08	92.4100	114.7200	89.7500	114.5200	+9.484%	24	4,559	-82.317%
2025-04-07	117.4600	121.7600	104.6000	104.6000	-1.599%	56	4,550	-80.641%
2025-04-04	91.8900	106.3000	91.8900	106.3000	+29.808%	210	4,576	-80.950%
2025-04-03	75.0000	81.8900	75.0000	81.8900	+30.191%	33	4,584	-75.272%
2025-04-02	62.9000	62.9000	62.9000	62.9000	-4.683%	1	4,563	-67.806%
2025-04-01	65.9900	65.9900	65.9900	65.9900	-6.477%	7	4,563	-69.314%
2025-03-31	74.0000	74.0000	70.1700	70.5600	+3.007%	12	4,563	-71.301%
2025-03-28	66.5300	68.5000	66.5300	68.5000	+11.400%	20	4,568	-70.438%
2025-03-27	60.2700	61.4900	60.2700	61.4900	+0.359%	2	4,568	-67.068%
2025-03-26	60.6500	61.3500	60.3000	61.2700	+5.766%	25	4,568	-66.950%
2025-03-25	57.5000	57.9300	57.1000	57.9300	-1.143%	11	4,568	-65.044%
2025-03-24	59.6300	59.8000	58.6000	58.6000	-9.260%	8	4,566	-65.444%
2025-03-21	66.3700	66.3700	64.5800	64.5800	+1.302%	6	4,566	-68.644%
2025-03-20	63.7500	63.7500	63.7500	63.7500	-1.848%	1	4,566	-68.235%
2025-03-19	64.9200	65.0400	64.9200	64.9500	-1.770%	3	4,566	-68.822%
2025-03-18	67.0400	67.0400	66.1200	66.1200	+4.919%	2	4,565	-69.374%
2025-03-17	65.0000	65.0000	63.0200	63.0200	-5.304%	24	4,565	-67.867%
2025-03-14	66.9300	66.9300	66.4500	66.5500	-9.010%	26	4,565	-69.572%
2025-03-13	68.2800	74.6000	68.2800	73.1400	+7.622%	581	4,041	-72.313%
2025-03-12	69.4500	69.4500	67.7900	67.9600	-3.452%	15	4,041	-70.203%
2025-03-11	72.7000	73.0800	70.3900	70.3900	+0.100%	508	4,031	-71.232%
2025-03-10	65.3800	71.0000	65.3800	70.3200	+13.018%	35	3,526	-71.203%
2025-03-07	63.2300	66.5000	61.3000	62.2200	-2.675%	2,018	3,509	-67.454%
2025-03-06	61.7600	64.4400	60.4400	63.9300	+11.086%	1,006	2,507	-68.325%
2025-03-05	61.5600	62.6500	57.5400	57.5500	+0.139%	55	1,504	-64.813%
2025-03-04	60.4600	63.1300	57.4600	57.4700	-3.574%	62	1,509	-64.764%
2025-03-03	53.1600	59.6000	53.1600	59.6000	+11.631%	36	1,505	-66.023%
2025-02-28	57.4000	58.1000	53.3900	53.3900	-6.004%	126	1,511	-62.072%
2025-02-27	52.4600	56.8000	52.4600	56.8000	+8.791%	17	1,510	-64.349%
2025-02-26	51.4800	52.2100	50.8900	52.2100	-2.063%	8	1,518	-61.214%
2025-02-25	51.1800	54.5700	51.1800	53.3100	+4.797%	124	1,492	-62.015%
2025-02-24	50.1400	50.8700	49.5200	50.8700	+1.033%	97	1,492	-60.193%
2025-02-21	47.8300	51.0700	47.8300	50.3500	+7.585%	1,024	1,441	-59.782%
2025-02-20	47.7300	47.8100	46.8000	46.8000	+2.632%	14	1,078	-56.731%
2025-02-19	46.5000	46.5000	45.6000	45.6000	-2.522%	31	1,065	-55.592%
2025-02-18	46.1300	46.7800	46.1300	46.7800	-0.426%	5	1,060	-56.712%
2025-02-14	46.8800	47.1300	46.8400	46.9800	+0.492%	8	1,059	-56.897%
2025-02-13	48.4400	48.4400	46.7500	46.7500	-3.469%	43	1,059	-56.684%
2025-02-12	50.3300	50.3300	48.4300	48.4300	+0.623%	53	1,055	-58.187%
2025-02-11	49.4800	49.4800	48.1300	48.1300	-1.575%	14	1,054	-57.926%
2025-02-10	49.4200	49.4200	48.9000	48.9000	-2.628%	2	1,051	-58.589%
2025-02-07	48.2500	50.5500	48.2500	50.2200	+3.121%	150	1,051	-59.677%
2025-02-06	48.6500	49.0000	48.4300	48.7000	-1.913%	8	1,017	-58.419%
2025-02-05	51.2900	51.2900	49.6500	49.6500	-0.700%	17	1,012	-59.215%
2025-02-04	51.7500	51.7500	49.6300	50.0000	-2.153%	64	1,012	-59.500%
2025-02-03	52.8400	52.8400	51.0000	51.1000	+2.118%	65	961	-60.372%
2025-01-31	47.7900	50.2100	47.7300	50.0400	+0.664%	256	913	-59.532%
2025-01-30	49.4000	49.7700	49.4000	49.7100	-2.242%	4	820	-59.264%
2025-01-29	50.4000	51.3800	49.6300	50.8500	+2.520%	524	820	-60.177%
2025-01-28	50.0000	50.6700	49.6000	49.6000	-4.615%	9	393	-59.173%

.dark-mode .pdPdhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pdPdhr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P600SPY Dec 17 2027 600.00 Put (SPY271217P00600000)option OPRA

SPY20271217P600
SPY Dec 17 2027 600.00 Put (SPY271217P00600000)
option OPRA