Dark

SPY20271217P605
SPY Dec 17 2027 605.00 Put (SPY271217P00605000)
option OPRA

EOD

Sep 10, 2026

15.58+11.445%(+1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.5800	15.5800	15.5800	15.5800	+11.445%	3	1,266	0.000%
2026-09-03	13.9800	13.9800	13.9800	13.9800	-5.668%	1	1,266	+11.445%
2026-09-02	14.8200	14.8200	14.8200	14.8200	-2.820%	5	1,265	+5.128%
2026-09-01	15.2500	15.2500	15.2500	15.2500	-3.359%	5	1,270	+2.164%
2026-08-31	15.6800	15.8300	15.6800	15.7800	-0.316%	15	1,270	-1.267%
2026-08-27	16.1600	16.1600	15.8300	15.8300	-4.868%	3	1,267	-1.579%
2026-08-25	16.7000	16.7000	16.6400	16.6400	-0.834%	30	1,268	-6.370%
2026-08-19	16.7800	16.7800	16.7800	16.7800	-3.674%	1	1,289	-7.151%
2026-08-18	17.3800	17.4500	17.3600	17.4200	+2.591%	11	1,288	-10.563%
2026-08-11	16.9700	16.9800	16.9700	16.9800	+0.652%	20	1,292	-8.245%
2026-08-06	16.8700	16.8700	16.8700	16.8700	-2.260%	7	1,292	-7.647%
2026-08-04	17.3900	17.4900	17.2600	17.2600	-5.113%	4	1,292	-9.733%
2026-08-03	18.2500	18.2500	18.1900	18.1900	-15.826%	32	1,288	-14.349%
2026-07-24	21.7500	21.7500	21.6100	21.6100	+9.307%	3	1,268	-27.904%
2026-07-15	19.7500	19.7700	19.7500	19.7700	+1.281%	3	1,269	-21.194%
2026-07-10	19.5200	19.5200	19.5200	19.5200	-2.302%	1	1,269	-20.184%
2026-07-09	19.9800	19.9800	19.9800	19.9800	-0.200%	1	1,268	-22.022%
2026-07-06	20.0200	20.0200	20.0200	20.0200	-6.710%	10	1,269	-22.178%
2026-07-02	20.2100	21.4600	20.1900	21.4600	+1.610%	4	1,277	-27.400%
2026-06-29	21.1200	21.1200	21.1200	21.1200	-6.341%	7	1,277	-26.231%
2026-06-24	22.5500	22.5500	22.5500	22.5500	+6.268%	1	1,273	-30.909%
2026-06-18	21.2200	21.2200	21.2200	21.2200	+1.289%	5	1,268	-26.579%
2026-06-15	20.9500	20.9500	20.9500	20.9500	-13.071%	6	1,268	-25.632%
2026-06-05	24.1000	24.1000	24.1000	24.1000	+14.164%	1	1,268	-35.353%
2026-06-04	21.5100	21.5100	21.1000	21.1100	+1.344%	17	1,267	-26.196%
2026-06-01	20.8300	20.8300	20.8300	20.8300	-0.430%	1	1,265	-25.204%
2026-05-29	21.0600	21.0600	20.8700	20.9200	-2.425%	18	1,266	-25.526%
2026-05-28	21.4700	21.4700	21.4200	21.4400	-3.380%	9	1,251	-27.332%
2026-05-27	22.1900	22.1900	22.1900	22.1900	-7.772%	1	1,252	-29.788%
2026-05-20	24.0600	24.0600	24.0600	24.0600	+2.997%	1	1,252	-35.245%
2026-05-14	23.2500	23.3600	23.2500	23.3600	-3.591%	7	1,252	-33.305%
2026-05-13	24.2300	24.2300	24.2300	24.2300	-1.863%	1	1,258	-35.700%
2026-05-11	24.2100	24.7200	24.2100	24.6900	+0.940%	36	1,258	-36.898%
2026-05-08	24.4600	24.4600	24.4600	24.4600	-2.821%	1	1,259	-36.304%
2026-05-06	25.1700	25.1700	25.1700	25.1700	-7.633%	2	1,260	-38.101%
2026-05-04	27.4300	27.4300	26.9600	27.2500	+0.073%	49	1,259	-42.826%
2026-04-30	27.4400	27.4400	27.2300	27.2300	-4.456%	30	1,221	-42.784%
2026-04-28	28.5000	28.5000	28.5000	28.5000	+2.851%	10	1,206	-45.333%
2026-04-27	27.7100	27.7100	27.7100	27.7100	-1.071%	4	1,216	-43.775%
2026-04-24	27.6700	28.0300	27.6700	28.0100	-1.650%	10	1,212	-44.377%
2026-04-22	28.4800	28.4800	28.4800	28.4800	-1.691%	4	1,202	-45.295%
2026-04-20	28.9700	28.9700	28.9700	28.9700	+1.649%	4	1,206	-46.220%
2026-04-17	28.7000	28.7000	28.5000	28.5000	-4.234%	4	1,202	-45.333%
2026-04-16	29.7600	29.7600	29.7600	29.7600	-11.796%	5	1,199	-47.648%
2026-04-09	33.7400	33.7400	33.7400	33.7400	-16.794%	5	1,204	-53.823%
2026-04-07	40.5600	40.5600	40.5500	40.5500	+2.013%	5	1,199	-61.578%
2026-04-06	39.4900	39.7600	39.4900	39.7500	-2.430%	26	1,199	-60.805%
2026-04-02	40.7400	40.7400	40.7400	40.7400	-6.688%	1	1,201	-61.757%
2026-03-31	46.0500	46.0500	43.6600	43.6600	-11.440%	2	1,201	-64.315%
2026-03-30	49.5100	49.5100	49.3000	49.3000	+0.612%	2	1,202	-68.398%
2026-03-27	49.0000	49.0000	49.0000	49.0000	+13.007%	14	1,201	-68.204%
2026-03-26	43.3600	43.3600	43.3600	43.3600	+6.301%	2	1,187	-64.068%
2026-03-25	40.7900	40.7900	40.7900	40.7900	-0.706%	1	1,189	-61.804%
2026-03-23	40.2100	41.7400	39.0400	41.0800	-4.086%	7	1,189	-62.074%
2026-03-20	42.8300	42.8300	42.8300	42.8300	+5.519%	3	1,185	-63.624%
2026-03-13	40.5900	40.5900	40.5900	40.5900	+7.324%	4	1,185	-61.616%
2026-03-10	37.8200	37.8200	37.8200	37.8200	-4.951%	1	1,185	-58.805%
2026-03-09	39.7900	39.7900	39.7900	39.7900	+10.252%	5	1,184	-60.844%
2026-03-03	36.0900	36.0900	36.0900	36.0900	+0.979%	2	1,184	-56.830%
2026-02-27	35.7400	35.7400	35.7400	35.7400	+5.490%	2	1,184	-56.407%
2026-02-20	34.0000	34.0000	33.8100	33.8800	-3.695%	36	1,183	-54.014%
2026-02-12	32.9200	35.1800	32.7900	35.1800	+7.947%	22	1,158	-55.713%
2026-02-10	32.3700	32.5900	32.3700	32.5900	-3.637%	2	1,161	-52.194%
2026-02-06	34.0500	34.0500	33.8200	33.8200	-2.816%	12	1,162	-53.933%
2026-02-04	33.9800	34.8200	33.9800	34.8000	+4.005%	19	1,150	-55.230%
2026-02-03	32.9700	33.4600	32.9700	33.4600	+2.670%	15	1,131	-53.437%
2026-01-23	32.6000	32.6000	32.5900	32.5900	-8.839%	14	1,132	-52.194%
2026-01-20	35.7500	35.7500	35.7500	35.7500	+12.492%	1	1,118	-56.420%
2026-01-15	31.7800	31.7800	31.7800	31.7800	-5.276%	1	1,119	-50.975%
2026-01-14	33.4600	33.5500	33.4600	33.5500	+4.877%	16	1,120	-53.562%
2026-01-13	31.9900	31.9900	31.9900	31.9900	+0.566%	1	1,104	-51.297%
2026-01-09	31.8100	31.8100	31.8100	31.8100	-3.018%	1	1,103	-51.022%
2026-01-06	32.8000	32.8000	32.8000	32.8000	-1.294%	1	1,103	-52.500%
2026-01-05	33.2300	33.2300	33.2300	33.2300	-2.150%	10	1,102	-53.115%
2025-12-31	33.9600	33.9600	33.9600	33.9600	+2.258%	1	1,102	-54.122%
2025-12-29	33.2100	33.2100	33.2100	33.2100	-1.454%	1	1,102	-53.086%
2025-12-22	33.8200	33.8200	33.6800	33.7000	-3.494%	4	1,101	-53.769%
2025-12-19	35.4800	35.4800	34.9200	34.9200	-3.054%	13	1,099	-55.384%
2025-12-18	36.0200	36.0200	36.0200	36.0200	-4.659%	13	1,098	-56.746%
2025-12-17	37.8200	37.8300	37.7800	37.7800	+1.998%	350	1,085	-58.761%
2025-12-16	37.0400	37.0400	37.0400	37.0400	+5.798%	2	780	-57.937%
2025-12-12	35.0100	35.0100	35.0100	35.0100	-2.642%	1	778	-55.498%
2025-12-09	35.9600	35.9600	35.9600	35.9600	+1.467%	1	778	-56.674%
2025-12-08	35.4200	35.4400	35.4200	35.4400	+0.113%	8	778	-56.038%
2025-12-05	35.4000	35.4000	35.4000	35.4000	-5.017%	1	770	-55.989%
2025-12-02	37.2700	37.2700	37.2700	37.2700	+1.360%	1	770	-58.197%
2025-11-28	36.7700	36.7700	36.7700	36.7700	-4.245%	4	769	-57.629%
2025-11-25	38.4000	38.4000	38.4000	38.4000	-4.072%	2	769	-59.427%
2025-11-24	40.0300	40.0300	40.0300	40.0300	-4.872%	7	769	-61.079%
2025-11-19	42.6900	42.6900	42.0800	42.0800	+3.901%	2	769	-62.975%
2025-11-17	40.5000	40.5000	40.5000	40.5000	+4.033%	4	770	-61.531%
2025-11-14	38.8100	38.9300	38.7400	38.9300	+3.208%	5	770	-59.979%
2025-11-10	37.7200	37.7200	37.7200	37.7200	-4.215%	1	769	-58.696%
2025-11-07	39.3800	39.3800	39.3800	39.3800	+2.659%	1	768	-60.437%
2025-11-06	38.3600	38.3600	38.3600	38.3600	+5.879%	1	768	-59.385%
2025-10-31	37.1100	37.1100	36.2100	36.2300	+5.197%	20	768	-56.997%
2025-10-27	34.6200	34.6200	34.4400	34.4400	-4.333%	16	758	-54.762%
2025-10-24	36.0000	36.0000	36.0000	36.0000	-4.433%	7	758	-56.722%
2025-10-22	37.6700	37.6700	37.6700	37.6700	+0.453%	7	751	-58.641%
2025-10-21	37.5000	37.5000	37.5000	37.5000	+0.294%	7	748	-58.453%
2025-10-20	37.3900	37.3900	37.3900	37.3900	-11.837%	1	741	-58.331%
2025-10-10	42.4100	42.4100	42.4100	42.4100	+15.622%	1	740	-63.263%
2025-10-08	36.6800	36.6800	36.6800	36.6800	-0.488%	1	740	-57.525%
2025-10-06	36.8600	36.8600	36.8600	36.8600	-0.914%	1	741	-57.732%
2025-10-01	37.2000	37.2000	37.2000	37.2000	+1.667%	8	741	-58.118%
2025-09-29	36.5900	36.5900	36.5900	36.5900	-4.738%	5	733	-57.420%
2025-09-25	39.1400	39.1800	38.4100	38.4100	+3.923%	22	733	-59.438%
2025-09-18	36.8000	36.9600	36.8000	36.9600	-1.335%	8	747	-57.846%
2025-09-16	37.4600	37.4600	37.4600	37.4600	-0.531%	15	747	-58.409%
2025-09-12	37.6600	37.6600	37.6600	37.6600	+0.668%	1	762	-58.630%
2025-09-11	37.4200	37.4200	37.4100	37.4100	-3.707%	4	762	-58.353%
2025-09-10	38.8500	38.8500	38.8500	38.8500	-0.639%	7	758	-59.897%
2025-09-09	39.1000	39.1000	39.1000	39.1000	-1.511%	31	757	-60.153%
2025-09-08	39.7500	39.7500	39.7000	39.7000	+0.253%	3	760	-60.756%
2025-09-04	39.6000	39.6000	39.6000	39.6000	-2.487%	1	759	-60.657%
2025-09-03	40.6100	40.6100	40.6100	40.6100	-3.171%	1	760	-61.635%
2025-09-02	41.9400	41.9400	41.9400	41.9400	+8.065%	1	761	-62.852%
2025-08-28	38.8500	38.9100	38.8100	38.8100	-1.970%	7	760	-59.856%
2025-08-25	39.4800	39.6500	39.4800	39.5900	-0.050%	39	763	-60.647%
2025-08-22	39.9100	40.3400	39.6100	39.6100	-4.989%	5	783	-60.666%
2025-08-20	41.6900	41.6900	41.6900	41.6900	+0.944%	1	783	-62.629%
2025-08-19	41.3000	41.3000	41.3000	41.3000	+3.198%	1	783	-62.276%
2025-08-18	40.0200	40.0200	40.0200	40.0200	-0.744%	3	783	-61.069%
2025-08-15	40.2700	40.3200	40.2700	40.3200	-1.394%	40	780	-61.359%
2025-08-14	40.8900	40.8900	40.8900	40.8900	+1.338%	1	780	-61.898%
2025-08-13	40.4600	40.4600	40.3500	40.3500	-3.745%	6	780	-61.388%
2025-08-11	41.9200	41.9200	41.9200	41.9200	-3.366%	2	785	-62.834%
2025-08-06	43.3800	43.3800	43.3800	43.3800	+1.616%	20	783	-64.085%
2025-07-31	42.6900	42.6900	42.6900	42.6900	+1.813%	1	803	-63.504%
2025-07-29	41.9300	41.9300	41.9300	41.9300	+0.624%	1	803	-62.843%
2025-07-28	41.6700	41.6700	41.6700	41.6700	+0.337%	1	803	-62.611%
2025-07-25	41.5400	41.5400	41.5300	41.5300	-6.674%	6	803	-62.485%
2025-07-18	44.5000	44.5000	44.5000	44.5000	-3.198%	2	798	-64.989%
2025-07-16	45.9500	45.9700	45.9500	45.9700	+0.856%	2	798	-66.108%
2025-07-14	45.5800	45.5800	45.5800	45.5800	+1.221%	2	798	-65.818%
2025-07-10	45.3100	45.3100	45.0300	45.0300	-2.087%	13	798	-65.401%
2025-07-09	46.0900	46.0900	45.9900	45.9900	+1.523%	2	797	-66.123%
2025-07-03	46.0800	46.0800	45.3000	45.3000	-4.086%	6	802	-65.607%
2025-07-02	47.2300	47.2300	47.2300	47.2300	-2.558%	5	802	-67.012%
2025-06-30	48.6800	48.6800	48.4700	48.4700	-1.962%	10	824	-67.856%
2025-06-27	49.2100	49.4400	49.2100	49.4400	-0.922%	10	824	-68.487%
2025-06-26	50.0400	50.0400	49.8100	49.9000	-2.634%	9	824	-68.778%
2025-06-25	50.6900	51.4500	50.6900	51.2500	+0.787%	17	824	-69.600%
2025-06-24	51.9800	51.9800	50.8500	50.8500	-3.400%	9	807	-69.361%
2025-06-16	52.6100	52.6400	52.5600	52.6400	-5.781%	6	802	-70.403%
2025-06-13	55.8700	55.8700	55.8700	55.8700	+5.814%	2	802	-72.114%
2025-06-12	52.8000	52.8000	52.8000	52.8000	-2.240%	44	802	-70.492%
2025-06-11	52.8000	54.0100	52.6000	54.0100	+2.214%	15	778	-71.153%
2025-06-10	52.8400	52.8400	52.8400	52.8400	-1.436%	1	764	-70.515%
2025-06-09	53.4300	53.6100	53.4300	53.6100	-0.298%	2	764	-70.938%
2025-06-06	53.7700	53.7700	53.7700	53.7700	-8.383%	4	764	-71.025%
2025-05-30	58.6900	58.6900	58.6900	58.6900	-1.361%	6	764	-73.454%
2025-05-29	58.1400	59.5000	58.1400	59.5000	-0.468%	23	767	-73.815%
2025-05-22	60.4600	60.4600	59.7800	59.7800	+3.623%	6	744	-73.938%
2025-05-20	57.6900	57.6900	57.6900	57.6900	+1.193%	1	744	-72.994%
2025-05-16	58.1500	58.1500	57.0100	57.0100	-3.910%	22	743	-72.671%
2025-05-14	59.3300	59.3300	59.3300	59.3300	+1.942%	1	743	-73.740%
2025-05-13	58.2000	58.2000	58.2000	58.2000	-5.366%	5	742	-73.230%
2025-05-12	61.6500	61.6500	61.5000	61.5000	-17.605%	30	742	-74.667%
2025-05-07	74.6400	74.6400	74.6400	74.6400	-4.577%	12	757	-79.126%
2025-04-30	80.9500	81.9900	78.2200	78.2200	+0.154%	23	757	-80.082%
2025-04-29	78.1000	78.1000	78.1000	78.1000	-0.166%	1	759	-80.051%
2025-04-25	78.2300	78.2300	78.2300	78.2300	-4.083%	8	759	-80.084%
2025-04-24	81.5600	81.5600	81.5600	81.5600	-8.236%	1	759	-80.897%
2025-04-23	84.3000	88.8800	83.7800	88.8800	-3.444%	16	759	-82.471%
2025-04-17	92.0500	92.0500	92.0500	92.0500	+6.256%	1	751	-83.074%
2025-04-15	86.4000	86.8400	86.4000	86.6300	+1.003%	22	751	-82.015%
2025-04-14	84.8000	85.7700	84.8000	85.7700	-4.837%	5	738	-81.835%
2025-04-11	93.3200	93.3200	90.1300	90.1300	+4.839%	40	734	-82.714%
2025-04-09	89.2500	90.1500	85.9700	85.9700	-21.980%	24	730	-81.877%
2025-04-08	93.5700	110.1900	93.5700	110.1900	-4.208%	7	740	-85.861%
2025-04-07	116.0000	116.0000	115.0300	115.0300	+16.900%	4	746	-86.456%
2025-04-04	96.4400	103.4400	96.4400	98.4000	+20.000%	140	746	-84.167%
2025-04-03	78.5000	82.0000	78.5000	82.0000	+10.811%	100	814	-81.000%
2025-03-31	73.3400	74.0000	73.1800	74.0000	+4.890%	27	867	-78.946%
2025-03-28	70.7200	70.7200	70.5500	70.5500	+12.826%	46	867	-77.916%
2025-03-27	62.4900	62.5300	62.4900	62.5300	-1.528%	15	884	-75.084%
2025-03-26	61.0000	63.5000	61.0000	63.5000	+3.758%	15	889	-75.465%
2025-03-24	60.7600	61.4500	60.7600	61.2000	-10.026%	6	899	-74.542%
2025-03-20	67.2000	68.0200	67.2000	68.0200	+0.577%	3	899	-77.095%
2025-03-18	67.6300	67.6300	67.6300	67.6300	-0.339%	1	900	-76.963%
2025-03-17	66.2200	68.1500	66.1900	67.8600	-2.556%	18	901	-77.041%
2025-03-14	69.6400	69.6400	69.6400	69.6400	-7.798%	10	892	-77.628%
2025-03-13	75.5300	75.5300	75.5300	75.5300	+1.765%	1	893	-79.372%
2025-03-12	71.0200	74.2200	71.0200	74.2200	+0.966%	2	893	-79.008%
2025-03-11	73.5100	73.5100	73.5100	73.5100	+3.769%	30	893	-78.806%
2025-03-10	69.7300	70.8400	69.7300	70.8400	+5.527%	3	877	-78.007%
2025-03-07	67.1300	67.1300	67.1300	67.1300	+1.959%	2	878	-76.791%
2025-03-06	65.8400	65.8400	65.8400	65.8400	+9.206%	1	876	-76.337%
2025-03-05	60.5100	60.5100	60.2900	60.2900	-5.085%	2	876	-74.158%
2025-03-04	64.5300	64.8800	60.5000	63.5200	+4.801%	11	878	-75.472%
2025-03-03	60.6100	60.6100	60.6100	60.6100	+4.392%	1	875	-74.295%
2025-02-28	59.8900	59.8900	58.0600	58.0600	-1.040%	12	876	-73.166%
2025-02-27	58.6700	58.6700	58.6700	58.6700	+4.955%	1	876	-73.445%
2025-02-25	55.5000	55.9000	55.4500	55.9000	+8.882%	3	877	-72.129%
2025-02-24	51.2400	51.4100	51.0000	51.3400	+0.746%	8	877	-69.653%
2025-02-21	50.4500	50.9600	50.2400	50.9600	+4.641%	272	877	-69.427%
2025-02-20	48.6100	48.7500	48.6000	48.7000	+2.743%	105	742	-68.008%
2025-02-19	48.3200	48.3200	47.4000	47.4000	-2.649%	11	641	-67.131%
2025-02-18	48.1600	48.8000	48.1600	48.6900	-0.062%	21	641	-68.002%
2025-02-14	48.2400	48.8400	48.2400	48.7200	+0.474%	16	628	-68.021%
2025-02-13	49.0000	49.0000	48.4900	48.4900	-3.059%	10	618	-67.870%
2025-02-12	50.0200	50.0200	50.0200	50.0200	+0.321%	12	618	-68.852%
2025-02-11	50.6600	50.7300	49.7300	49.8600	-0.973%	25	606	-68.753%
2025-02-10	51.1300	51.1300	49.9000	50.3500	-3.303%	128	583	-69.057%
2025-02-07	49.9100	52.0700	49.9100	52.0700	+2.864%	20	456	-70.079%
2025-02-06	51.0000	51.0000	50.6200	50.6200	-0.978%	64	455	-69.222%
2025-02-05	52.1000	52.1400	51.0000	51.1200	+1.630%	104	391	-69.523%
2025-01-30	51.3000	51.3000	49.9600	50.3000	-2.178%	85	298	-69.026%
2025-01-29	52.2500	52.4000	51.4200	51.4200	+0.430%	38	216	-69.701%
2025-01-28	51.0000	51.2000	50.2500	51.2000	-4.138%	37	179	-69.570%
2025-01-27	53.4100	53.4100	53.4100	53.4100	+7.768%	1	142	-70.829%
2025-01-24	49.5500	50.0000	49.5500	49.5600	+0.121%	172	142	-68.563%
2025-01-23	50.0000	50.0000	49.5000	49.5000	+0.081%	3	58	-68.525%
2025-01-22	49.9200	49.9200	48.6300	49.4600	-0.882%	21	56	-68.500%
2025-01-21	51.2200	51.2200	49.9000	49.9000	-4.167%	37	36	-68.778%
2025-01-17	52.0700	52.0700	52.0700	52.0700	-9.851%	2	1	-70.079%
2025-01-14	57.7600	57.7600	57.7600	57.7600	+6.196%	1	1	-73.026%
2025-01-03	54.3900	54.3900	54.3900	54.3900	0.000%	2	1	-71.355%

.dark-mode .BgKCqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgKCqC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P605SPY Dec 17 2027 605.00 Put (SPY271217P00605000)option OPRA

SPY20271217P605
SPY Dec 17 2027 605.00 Put (SPY271217P00605000)
option OPRA