Dark

SPY20271217P615
SPY Dec 17 2027 615.00 Put (SPY271217P00615000)
option OPRA

EOD

Sep 9, 2026

16.14+3.728%(+0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	16.1400	16.1400	16.1400	16.1400	+3.728%	2	3,114	0.000%
2026-09-08	15.5900	15.5900	15.5600	15.5600	+2.503%	12	3,112	+3.728%
2026-09-04	15.0800	15.1800	15.0800	15.1800	+0.864%	8	3,096	+6.324%
2026-09-03	15.0800	15.0800	15.0500	15.0500	-5.227%	7	3,096	+7.243%
2026-09-02	15.8300	15.9600	15.8300	15.8800	-1.915%	31	3,089	+1.637%
2026-08-31	17.0000	17.0000	16.1900	16.1900	-2.938%	2	3,088	-0.309%
2026-08-28	16.6800	16.6800	16.6800	16.6800	-0.477%	8	3,088	-3.237%
2026-08-27	17.0400	17.0400	16.7600	16.7600	-3.678%	3	3,084	-3.699%
2026-08-26	17.4000	17.4000	17.4000	17.4000	-2.576%	1	3,083	-7.241%
2026-08-25	17.8800	17.9000	17.8600	17.8600	-2.776%	180	3,082	-9.630%
2026-08-20	18.2700	18.3700	18.1500	18.3700	+2.798%	121	3,082	-12.139%
2026-08-19	18.0400	18.0400	17.8700	17.8700	-2.350%	2,507	3,053	-9.681%
2026-08-18	18.3000	18.3000	18.3000	18.3000	+2.406%	28	3,051	-11.803%
2026-08-07	17.8700	17.8700	17.8700	17.8700	-1.162%	1	3,026	-9.681%
2026-08-06	18.1300	18.1300	18.0800	18.0800	+0.500%	40	3,025	-10.730%
2026-08-05	17.9900	17.9900	17.9900	17.9900	-0.991%	1	3,010	-10.283%
2026-08-04	18.3700	18.3700	18.1700	18.1700	-6.437%	19	3,009	-11.172%
2026-08-03	19.7300	19.7300	19.4200	19.4200	-17.921%	16	3,004	-16.890%
2026-07-17	23.6600	23.6600	23.6600	23.6600	+11.762%	1	3,005	-31.784%
2026-07-15	21.5300	21.5300	21.1700	21.1700	+1.243%	20	3,005	-23.760%
2026-07-10	20.9100	20.9100	20.9100	20.9100	-2.427%	10	3,005	-22.812%
2026-07-09	21.4300	21.4300	21.4300	21.4300	-6.582%	3	3,005	-24.685%
2026-06-17	22.9400	22.9400	22.9400	22.9400	+2.365%	1	3,002	-29.643%
2026-06-15	22.4100	22.4100	22.4100	22.4100	-7.740%	3	3,002	-27.979%
2026-06-05	24.2900	24.2900	24.2900	24.2900	+7.573%	6	3,002	-33.553%
2026-06-04	22.5800	22.5800	22.5800	22.5800	-0.353%	10	3,002	-28.521%
2026-06-02	22.7000	22.7000	22.6600	22.6600	+0.354%	5	2,992	-28.773%
2026-05-29	22.5800	22.5800	22.5800	22.5800	-7.155%	7	2,993	-28.521%
2026-05-21	24.3200	24.3200	24.3200	24.3200	-5.991%	2	2,986	-33.635%
2026-05-13	25.8700	25.8700	25.8700	25.8700	-8.034%	420	2,986	-37.611%
2026-05-05	27.9800	28.1300	27.9800	28.1300	-5.572%	2	2,986	-42.624%
2026-04-27	29.7900	29.7900	29.7900	29.7900	-3.903%	1	2,986	-45.821%
2026-04-23	31.0000	31.0000	31.0000	31.0000	+1.109%	6	2,986	-47.935%
2026-04-17	30.6600	30.6600	30.6600	30.6600	-5.749%	3	2,986	-47.358%
2026-04-15	32.7100	32.7100	32.5300	32.5300	-7.480%	3	2,986	-50.384%
2026-04-13	35.4000	35.4000	35.1600	35.1600	-3.353%	10	2,985	-54.096%
2026-04-10	36.3800	36.3800	36.3800	36.3800	+1.252%	3	2,975	-55.635%
2026-04-09	36.3700	36.3700	35.9100	35.9300	-3.544%	8	2,974	-55.079%
2026-04-08	37.1400	37.2500	37.1400	37.2500	-14.190%	2	2,973	-56.671%
2026-04-07	43.4100	43.4100	43.4100	43.4100	+2.093%	5	2,972	-62.820%
2026-04-06	42.5000	42.9200	42.3900	42.5200	-2.163%	14	2,972	-62.041%
2026-04-01	43.4600	43.4600	43.4600	43.4600	-7.137%	1	2,971	-62.862%
2026-03-31	47.6200	47.6200	46.8000	46.8000	-8.932%	11	2,972	-65.513%
2026-03-30	51.3900	51.3900	51.3900	51.3900	+0.489%	1	2,981	-68.593%
2026-03-27	49.9500	51.1400	49.9500	51.1400	+7.460%	10	2,982	-68.440%
2026-03-26	47.5900	47.5900	47.5900	47.5900	+7.914%	12	2,990	-66.085%
2026-03-25	44.1000	44.1000	44.1000	44.1000	-7.333%	2	2,990	-63.401%
2026-03-20	47.5900	47.5900	47.5900	47.5900	+13.716%	5	2,992	-66.085%
2026-03-18	41.8500	41.8500	41.8500	41.8500	+5.098%	1	2,992	-61.434%
2026-03-17	39.8200	39.8200	39.8200	39.8200	-6.063%	1	2,992	-59.468%
2026-03-12	42.3900	42.3900	42.3900	42.3900	+0.929%	1	2,992	-61.925%
2026-03-06	42.0000	42.0000	42.0000	42.0000	+13.177%	1	2,991	-61.571%
2026-02-27	37.1100	37.1100	37.1100	37.1100	-1.643%	3	2,991	-56.508%
2026-02-19	37.6600	37.7300	37.6600	37.7300	-1.334%	5	2,991	-57.222%
2026-02-05	38.2400	38.2400	38.2400	38.2400	+12.869%	1	2,991	-57.793%
2026-01-26	33.8800	33.8800	33.8800	33.8800	-4.671%	1	2,992	-52.361%
2026-01-21	36.0900	36.0900	35.5400	35.5400	-6.498%	2	2,992	-54.586%
2026-01-20	37.0400	38.0100	37.0400	38.0100	+10.687%	4	2,993	-57.537%
2026-01-15	34.0000	34.5200	33.9000	34.3400	-1.208%	6	2,997	-52.999%
2026-01-13	34.4800	34.7600	34.4800	34.7600	+3.761%	127	2,998	-53.567%
2026-01-12	33.5000	33.5000	33.5000	33.5000	-4.039%	1	3,041	-51.821%
2026-01-07	35.0600	35.0600	34.8400	34.9100	+0.663%	91	3,041	-53.767%
2026-01-06	34.6800	34.6800	34.6800	34.6800	-3.667%	200	3,036	-53.460%
2026-01-02	36.2300	36.2300	36.0000	36.0000	+2.857%	4	2,894	-55.167%
2025-12-26	35.0000	35.0000	35.0000	35.0000	+0.546%	1	2,894	-53.886%
2025-12-24	34.8100	34.8100	34.8100	34.8100	-0.770%	1	2,894	-53.634%
2025-12-23	35.2500	35.2500	35.0800	35.0800	-2.257%	2	2,894	-53.991%
2025-12-22	35.8900	35.8900	35.8900	35.8900	-3.522%	3	2,893	-55.029%
2025-12-19	37.3200	37.3200	37.2000	37.2000	-4.025%	17	2,890	-56.613%
2025-12-16	38.7600	38.7600	38.7600	38.7600	+0.597%	1	2,890	-58.359%
2025-12-15	38.5300	38.5300	38.5300	38.5300	-0.078%	1	2,890	-58.111%
2025-12-12	36.9800	38.5600	36.9800	38.5600	+0.417%	3	2,890	-58.143%
2025-12-08	37.5700	38.4000	37.5700	38.4000	+1.992%	8	2,891	-57.969%
2025-12-05	37.7000	37.7100	37.6500	37.6500	-2.030%	12	2,895	-57.131%
2025-12-03	38.6700	38.6700	38.3000	38.4300	-1.030%	101	2,899	-58.002%
2025-12-02	38.8300	38.8300	38.8300	38.8300	-0.893%	20	2,872	-58.434%
2025-11-28	38.9900	39.1800	38.9900	39.1800	-1.657%	15	2,872	-58.806%
2025-11-26	39.8400	39.8400	39.8400	39.8400	-8.937%	1	2,862	-59.488%
2025-11-24	43.7500	43.7500	43.7500	43.7500	-7.564%	1	2,862	-63.109%
2025-11-21	48.4400	48.4400	47.3300	47.3300	+12.423%	4	2,862	-65.899%
2025-11-20	40.9300	42.1000	40.9300	42.1000	-5.073%	2	2,861	-61.663%
2025-11-18	44.3500	44.3500	44.3500	44.3500	+7.908%	1	2,861	-63.608%
2025-11-14	41.2000	41.2000	41.1000	41.1000	-2.676%	100	2,861	-60.730%
2025-11-13	42.2300	42.2300	42.2300	42.2300	+7.183%	1	2,878	-61.781%
2025-11-12	39.0300	39.4500	39.0300	39.4000	-0.505%	13	2,878	-59.036%
2025-11-11	39.6000	39.6000	39.6000	39.6000	-7.692%	1	2,865	-59.242%
2025-11-07	42.9000	42.9000	42.9000	42.9000	+11.082%	1	2,865	-62.378%
2025-10-31	38.6200	38.6200	38.6200	38.6200	+4.832%	84	2,865	-58.208%
2025-10-28	36.8400	36.8400	36.8400	36.8400	-0.136%	1	2,865	-56.189%
2025-10-27	36.8900	36.8900	36.8900	36.8900	-6.608%	4	2,865	-56.248%
2025-10-23	39.5000	39.5000	39.5000	39.5000	-4.704%	1	2,865	-59.139%
2025-10-22	41.4000	42.0000	41.4000	41.4500	+4.566%	3	2,866	-61.062%
2025-10-21	39.6400	39.6400	39.6400	39.6400	-0.577%	1	2,869	-59.284%
2025-10-20	39.8700	39.8700	39.8700	39.8700	-8.869%	2	2,868	-59.518%
2025-10-17	43.8800	43.8800	43.7000	43.7500	-0.410%	16	2,866	-63.109%
2025-10-16	43.9300	43.9300	43.9300	43.9300	+3.731%	8	2,866	-63.260%
2025-10-14	42.3500	42.3500	42.3500	42.3500	-0.517%	1	2,874	-61.889%
2025-10-13	42.2500	42.7800	42.2500	42.5700	-1.958%	18	2,875	-62.086%
2025-10-10	43.4200	43.4200	43.4200	43.4200	+10.709%	1	2,871	-62.828%
2025-10-08	39.2200	39.2200	39.2200	39.2200	0.000%	1	2,872	-58.848%
2025-10-07	39.2200	39.2200	39.2200	39.2200	-1.084%	1	2,871	-58.848%
2025-10-06	39.6500	39.6500	39.6500	39.6500	-0.552%	4	2,871	-59.294%
2025-09-30	39.9000	39.9000	39.8700	39.8700	+0.555%	3	2,867	-59.518%
2025-09-29	39.6500	39.6500	39.6500	39.6500	-0.377%	17	2,867	-59.294%
2025-09-26	39.8000	39.8000	39.8000	39.8000	-2.808%	14	2,850	-59.447%
2025-09-25	41.6400	41.6400	40.7100	40.9500	+1.311%	22	2,838	-60.586%
2025-09-24	40.4300	40.4300	40.4200	40.4200	+1.942%	2	2,858	-60.069%
2025-09-23	38.7400	39.6500	38.7400	39.6500	+3.201%	2	2,858	-59.294%
2025-09-22	38.3500	38.4200	38.3500	38.4200	-1.335%	5	2,859	-57.991%
2025-09-19	39.5000	39.5000	38.9400	38.9400	-1.117%	23	2,860	-58.552%
2025-09-18	39.5800	39.5800	39.3800	39.3800	-0.981%	8	2,837	-59.015%
2025-09-17	41.2400	41.2400	39.7100	39.7700	-0.823%	21	2,832	-59.417%
2025-09-16	40.1500	40.1500	40.1000	40.1000	+0.754%	30	2,811	-59.751%
2025-09-15	39.5700	39.8000	39.5700	39.8000	-0.748%	8	2,781	-59.447%
2025-09-12	40.1900	40.1900	40.1000	40.1000	+0.401%	12	2,773	-59.751%
2025-09-11	39.9400	39.9400	39.9400	39.9400	-2.180%	3	2,762	-59.589%
2025-09-10	40.8300	40.8300	40.8300	40.8300	-1.591%	1	2,762	-60.470%
2025-09-09	41.4900	41.4900	41.4900	41.4900	-2.261%	6	2,763	-61.099%
2025-09-04	42.4500	42.4500	42.4500	42.4500	-2.008%	4	2,757	-61.979%
2025-09-03	43.4600	43.4600	43.3200	43.3200	+2.290%	2	2,753	-62.742%
2025-08-29	42.3500	42.3500	42.3500	42.3500	+1.876%	1	2,753	-61.889%
2025-08-28	41.5700	41.5700	41.5700	41.5700	-1.726%	5	2,753	-61.174%
2025-08-27	42.3000	42.3000	42.3000	42.3000	-2.061%	1	2,753	-61.844%
2025-08-26	43.1900	43.1900	43.1900	43.1900	+2.128%	1	2,752	-62.630%
2025-08-25	42.6000	42.6000	42.2600	42.2900	+0.071%	18	2,752	-61.835%
2025-08-22	42.6900	42.6900	42.2600	42.2600	-7.325%	36	2,742	-61.808%
2025-08-20	45.6000	45.6000	45.6000	45.6000	+2.865%	25	2,717	-64.605%
2025-08-19	44.3300	44.3300	44.3300	44.3300	+2.925%	50	2,692	-63.591%
2025-08-15	42.6500	43.0700	42.6500	43.0700	+0.163%	78	2,642	-62.526%
2025-08-13	43.2400	43.2400	43.0000	43.0000	-4.444%	4	2,566	-62.465%
2025-07-24	45.0000	45.0000	45.0000	45.0000	-1.575%	10	2,564	-64.133%
2025-07-23	46.1000	46.1000	45.7200	45.7200	-2.868%	6	2,564	-64.698%
2025-07-21	46.8000	47.0700	46.7700	47.0700	-3.347%	7	2,560	-65.711%
2025-07-15	48.7000	48.7000	48.7000	48.7000	+0.620%	3	2,563	-66.858%
2025-07-14	48.4000	48.4000	48.4000	48.4000	+1.404%	8	2,566	-66.653%
2025-07-10	48.5400	48.5400	47.7300	47.7300	-2.532%	6	2,566	-66.185%
2025-07-09	48.8400	48.9700	48.8400	48.9700	-3.431%	3	2,570	-67.041%
2025-07-07	50.6000	50.7100	50.6000	50.7100	+4.859%	4	2,571	-68.172%
2025-07-03	49.2300	49.2300	48.3600	48.3600	-6.334%	28	2,600	-66.625%
2025-07-01	52.1600	52.1600	51.4500	51.6300	+0.800%	10	2,604	-68.739%
2025-06-30	52.0700	52.2500	51.2200	51.2200	-3.157%	63	2,609	-68.489%
2025-06-27	52.5700	52.8900	52.0400	52.8900	-0.955%	34	2,583	-69.484%
2025-06-26	53.4200	53.4200	53.2800	53.4000	-2.785%	14	2,583	-69.775%
2025-06-24	55.5800	56.0000	54.9300	54.9300	-4.784%	14	2,570	-70.617%
2025-06-17	57.6900	57.6900	57.6900	57.6900	+0.769%	1	2,557	-72.023%
2025-06-16	57.2500	57.2500	57.2500	57.2500	-0.952%	1	2,557	-71.808%
2025-06-12	57.8000	57.8000	57.8000	57.8000	+0.978%	1	2,557	-72.076%
2025-06-10	57.7700	57.7700	57.2400	57.2400	-1.310%	4	2,556	-71.803%
2025-06-06	58.0000	58.0000	58.0000	58.0000	-2.192%	8	2,555	-72.172%
2025-06-05	59.3500	59.3500	59.3000	59.3000	-4.107%	13	2,555	-72.782%
2025-05-28	61.8400	61.8400	61.8400	61.8400	-3.118%	1	2,545	-73.900%
2025-05-21	63.8300	63.8300	63.8300	63.8300	+1.818%	3	2,545	-74.714%
2025-05-13	65.0300	65.0300	62.6900	62.6900	-19.047%	2	2,542	-74.254%
2025-05-05	77.5800	77.7500	77.4400	77.4400	-0.769%	6	2,541	-79.158%
2025-05-02	78.0400	78.0400	78.0400	78.0400	-2.572%	8	2,541	-79.318%
2025-05-01	80.8300	80.8300	79.9300	80.1000	-8.977%	4	2,541	-79.850%
2025-04-30	88.0000	88.0000	88.0000	88.0000	-7.602%	1	2,537	-81.659%
2025-04-23	88.6900	95.2400	88.6900	95.2400	+4.763%	16	2,537	-83.053%
2025-04-14	90.9100	90.9100	90.9100	90.9100	-11.203%	1	2,536	-82.246%
2025-04-11	102.3800	102.3800	102.3800	102.3800	+13.227%	50	2,536	-84.235%
2025-04-09	123.3400	123.3400	90.4200	90.4200	-12.857%	3	2,511	-82.150%
2025-04-08	103.7600	103.7600	103.7600	103.7600	-2.545%	2	2,510	-84.445%
2025-04-04	104.6100	106.4700	102.3700	106.4700	+17.894%	28	2,510	-84.841%
2025-04-03	83.2500	90.3100	83.2500	90.3100	+22.338%	27	2,516	-82.128%
2025-04-02	73.8200	73.8200	73.8200	73.8200	-1.965%	2,500	44	-78.136%
2025-04-01	73.2000	75.3000	73.1600	75.3000	-4.972%	14	44	-78.566%
2025-03-31	78.6400	79.2400	78.5600	79.2400	+4.635%	10	41	-79.631%
2025-03-28	75.9200	75.9200	75.7300	75.7300	+6.707%	8	38	-78.687%
2025-03-20	70.9700	70.9700	70.9700	70.9700	-3.113%	4	38	-77.258%
2025-03-19	73.2500	73.2500	73.2500	73.2500	+1.793%	2	37	-77.966%
2025-03-18	72.7200	72.7200	71.9600	71.9600	-1.425%	5	35	-77.571%
2025-03-17	72.8600	73.0000	72.8600	73.0000	-4.960%	2	35	-77.890%
2025-03-14	76.8100	76.8100	76.8100	76.8100	+1.789%	2	35	-78.987%
2025-03-12	75.4600	75.4600	75.4600	75.4600	-3.442%	1	34	-78.611%
2025-03-10	77.9600	78.1500	77.9600	78.1500	+8.844%	20	35	-79.347%
2025-03-06	71.8000	71.8000	71.8000	71.8000	+4.088%	1	20	-77.521%
2025-03-04	69.2900	69.2900	68.9800	68.9800	+12.236%	8	20	-76.602%
2025-03-03	61.4600	61.4600	61.4600	61.4600	-2.891%	1	20	-73.739%
2025-02-28	63.2900	63.2900	63.2900	63.2900	+0.253%	8	19	-74.498%
2025-02-27	63.1300	63.1300	63.1300	63.1300	+19.632%	1	15	-74.434%
2025-02-20	52.7700	52.7700	52.7700	52.7700	+2.845%	1	14	-69.414%
2025-02-19	51.3100	51.3100	51.3100	51.3100	-1.175%	3	14	-68.544%
2025-02-18	51.9200	51.9200	51.9200	51.9200	-0.574%	1	11	-68.914%
2025-02-14	52.0300	52.2200	51.7200	52.2200	-3.296%	10	9	-69.092%
2025-01-23	54.0000	54.0000	54.0000	54.0000	+1.427%	7	9	-70.111%
2025-01-22	53.2400	53.2400	53.2400	53.2400	-6.760%	2	9	-69.684%
2025-01-15	57.0000	57.1000	57.0000	57.1000	0.000%	10	9	-71.734%

.dark-mode .VzTXqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VzTXqR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P615SPY Dec 17 2027 615.00 Put (SPY271217P00615000)option OPRA

SPY20271217P615
SPY Dec 17 2027 615.00 Put (SPY271217P00615000)
option OPRA