Dark

SPY20271217P620
SPY Dec 17 2027 620.00 Put (SPY271217P00620000)
option OPRA

EOD

Sep 10, 2026

17.08+2.460%(+0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.5300	17.5300	17.0800	17.0800	+2.460%	6	1,511	0.000%
2026-09-09	16.5900	16.6700	16.5900	16.6700	+2.901%	4	1,505	+2.460%
2026-09-08	16.1100	16.2000	16.1100	16.2000	+4.854%	2	1,509	+5.432%
2026-09-04	15.5700	15.5700	15.4500	15.4500	-0.194%	26	1,514	+10.550%
2026-09-03	15.9900	16.0500	15.4800	15.4800	-11.289%	12	1,514	+10.336%
2026-09-01	17.6100	17.6100	17.4500	17.4500	-0.114%	16	1,509	-2.120%
2026-08-31	17.5700	17.5700	17.4700	17.4700	+0.057%	2	1,510	-2.232%
2026-08-28	17.4600	17.4600	17.4600	17.4600	-5.977%	1	1,508	-2.176%
2026-08-24	18.5700	18.5700	18.5700	18.5700	+0.487%	3	1,508	-8.024%
2026-08-21	18.4800	18.4800	18.4800	18.4800	-1.229%	1	1,508	-7.576%
2026-08-19	18.7100	18.7100	18.7100	18.7100	-3.057%	1	1,508	-8.712%
2026-08-18	19.1900	19.3000	19.1900	19.3000	+2.442%	10	1,507	-11.503%
2026-08-17	18.4300	18.8400	18.4300	18.8400	+2.782%	3	1,507	-9.342%
2026-08-14	18.4200	18.4300	18.3300	18.3300	-0.489%	6	1,504	-6.819%
2026-08-13	18.1200	18.4200	18.1200	18.4200	0.000%	43	1,503	-7.275%
2026-08-12	18.6100	18.6100	18.3600	18.4200	-2.333%	14	1,507	-7.275%
2026-08-11	18.8600	18.8600	18.8600	18.8600	+1.616%	1	1,508	-9.438%
2026-08-10	18.5300	18.6200	18.4300	18.5600	-0.215%	30	1,507	-7.974%
2026-08-07	18.7100	18.7100	18.4100	18.6000	-1.326%	32	1,495	-8.172%
2026-08-06	18.6000	18.8500	18.6000	18.8500	+1.344%	15	1,517	-9.390%
2026-08-05	18.6200	18.6200	18.6000	18.6000	-1.221%	9	1,510	-8.172%
2026-08-04	18.8300	18.8300	18.8300	18.8300	-6.504%	1	1,507	-9.294%
2026-08-03	20.4100	20.4100	20.1000	20.1400	-6.543%	37	1,507	-15.194%
2026-07-31	21.5500	21.5500	21.5500	21.5500	-7.431%	2	1,530	-20.742%
2026-07-28	23.2800	23.2800	23.2800	23.2800	+0.692%	8	1,532	-26.632%
2026-07-27	22.5800	23.1200	22.5800	23.1200	-3.425%	13	1,532	-26.125%
2026-07-24	23.9400	23.9400	23.9400	23.9400	+6.447%	1	1,545	-28.655%
2026-07-22	22.4900	22.4900	22.4900	22.4900	-2.851%	2	1,544	-24.055%
2026-07-20	23.1500	23.1500	23.1500	23.1500	-5.278%	1	1,546	-26.220%
2026-07-17	24.4400	24.4400	24.4400	24.4400	+10.588%	1	1,547	-30.115%
2026-07-16	22.0400	22.1000	22.0400	22.1000	+1.516%	7	1,548	-22.715%
2026-07-15	21.7700	21.7700	21.7700	21.7700	-4.055%	8	1,552	-21.543%
2026-07-14	22.6900	22.6900	22.6900	22.6900	+4.998%	2	1,560	-24.725%
2026-07-10	21.6100	21.6100	21.6100	21.6100	-4.844%	3	1,562	-20.963%
2026-07-07	22.7100	22.7100	22.7100	22.7100	+2.760%	2	1,562	-24.791%
2026-07-06	22.1000	22.1000	22.1000	22.1000	-5.957%	1	1,564	-22.715%
2026-07-02	23.2500	23.5000	23.2500	23.5000	+3.616%	12	1,573	-27.319%
2026-06-30	22.6800	22.6800	22.6800	22.6800	-5.461%	1	1,573	-24.691%
2026-06-29	23.9900	23.9900	23.9900	23.9900	-4.422%	1	1,572	-28.804%
2026-06-26	25.1000	25.1000	25.1000	25.1000	+1.619%	1	1,573	-31.952%
2026-06-24	24.7000	24.7000	24.7000	24.7000	+3.869%	20	1,573	-30.850%
2026-06-18	23.7000	23.7800	23.7000	23.7800	-15.554%	13	1,585	-28.175%
2026-06-10	28.1600	28.1600	28.1600	28.1600	+5.429%	3	1,585	-39.347%
2026-06-09	25.9800	26.7100	25.9800	26.7100	+5.615%	9	1,585	-36.054%
2026-06-08	25.2300	25.5000	25.1400	25.2900	-1.748%	13	1,586	-32.463%
2026-06-05	24.1600	25.9600	24.1600	25.7400	+10.141%	88	1,577	-33.644%
2026-06-04	23.3700	23.3700	23.3700	23.3700	-2.949%	2	1,575	-26.915%
2026-06-03	23.6900	24.0800	23.6900	24.0800	+3.570%	21	1,575	-29.070%
2026-05-29	23.2500	23.2500	23.2500	23.2500	-1.857%	3	1,574	-26.538%
2026-05-28	23.7500	23.7500	23.6900	23.6900	-3.346%	24	1,577	-27.902%
2026-05-27	24.5100	24.5100	24.5100	24.5100	+0.492%	1	1,601	-30.314%
2026-05-26	24.0600	24.3900	24.0600	24.3900	-0.408%	20	1,612	-29.971%
2026-05-22	24.4900	24.4900	24.4900	24.4900	-2.001%	20	1,612	-30.257%
2026-05-21	24.9900	24.9900	24.9900	24.9900	-2.951%	10	1,602	-31.653%
2026-05-20	25.7400	25.8000	25.6900	25.7500	-4.133%	6	1,602	-33.670%
2026-05-19	26.8600	26.8600	26.8600	26.8600	+0.637%	1	1,592	-36.411%
2026-05-15	26.6900	26.6900	26.6900	26.6900	+3.130%	1	1,592	-36.006%
2026-05-14	25.8800	25.8800	25.8800	25.8800	-7.703%	2	1,591	-34.003%
2026-05-12	28.0400	28.0400	28.0400	28.0400	+3.050%	1	1,593	-39.087%
2026-05-11	27.2100	27.2100	27.2100	27.2100	-1.234%	2	1,593	-37.229%
2026-05-07	27.5500	27.5500	27.5500	27.5500	-0.649%	1	1,593	-38.004%
2026-05-06	27.9000	27.9000	27.7300	27.7300	-4.741%	10	1,593	-38.406%
2026-05-05	29.1100	29.1100	29.1100	29.1100	-3.417%	1	1,589	-41.326%
2026-05-04	30.1400	30.1400	30.1400	30.1400	+5.091%	1	1,588	-43.331%
2026-05-01	28.6800	28.6800	28.6800	28.6800	-3.337%	2	1,588	-40.446%
2026-04-30	29.6700	29.6700	29.6700	29.6700	-5.810%	1	1,588	-42.433%
2026-04-29	31.5000	31.5000	31.5000	31.5000	+0.800%	1	1,588	-45.778%
2026-04-28	31.4100	31.4100	31.2500	31.2500	+1.198%	2	1,588	-45.344%
2026-04-27	30.8800	30.8800	30.8800	30.8800	-2.433%	5	1,587	-44.689%
2026-04-23	31.6500	31.6500	31.6500	31.6500	+0.349%	1	1,582	-46.035%
2026-04-22	31.5400	31.5400	31.5400	31.5400	-1.376%	30	1,582	-45.847%
2026-04-20	31.9800	31.9800	31.9800	31.9800	+0.947%	5	1,566	-46.592%
2026-04-17	31.5400	31.6800	31.0300	31.6800	-5.348%	15	1,571	-46.086%
2026-04-16	33.5500	33.5500	33.2600	33.4700	-0.090%	3	1,571	-48.969%
2026-04-15	33.5800	33.9400	33.5000	33.5000	-2.332%	102	1,571	-49.015%
2026-04-14	34.1100	34.3000	34.1100	34.3000	-6.667%	8	1,615	-50.204%
2026-04-13	36.7500	36.7500	36.7500	36.7500	-1.738%	13	1,615	-53.524%
2026-04-09	37.1000	37.4000	36.8100	37.4000	-3.559%	52	1,615	-54.332%
2026-04-08	38.5500	39.0000	38.4100	38.7800	-12.638%	32	1,607	-55.957%
2026-04-06	43.4800	44.3900	43.4800	44.3900	-2.440%	2	1,608	-61.523%
2026-04-02	46.5400	46.5400	45.5000	45.5000	+2.524%	6	1,609	-62.462%
2026-04-01	44.9700	44.9700	44.3800	44.3800	-7.465%	27	1,609	-61.514%
2026-03-31	51.2600	51.2600	47.7500	47.9600	-11.317%	15	1,608	-64.387%
2026-03-30	51.8800	54.0800	51.8800	54.0800	+1.217%	41	1,611	-68.417%
2026-03-27	53.4300	53.4300	53.4300	53.4300	+9.938%	3	1,608	-68.033%
2026-03-26	48.6000	48.6000	48.6000	48.6000	+7.166%	1	1,608	-64.856%
2026-03-25	45.3500	45.3500	45.3500	45.3500	-0.809%	3	1,607	-62.337%
2026-03-24	45.9500	45.9500	45.7200	45.7200	-3.299%	6	1,610	-62.642%
2026-03-20	45.7000	47.2800	45.5600	47.2800	+8.440%	549	1,616	-63.875%
2026-03-18	43.4000	43.6000	43.4000	43.6000	+5.162%	2	1,273	-60.826%
2026-03-11	41.4600	41.4600	41.4600	41.4600	-1.800%	1	1,271	-58.804%
2026-03-06	42.2200	42.2200	42.2200	42.2200	-3.871%	6	1,276	-59.545%
2026-03-03	43.8700	43.9200	43.8700	43.9200	+12.385%	6	1,272	-61.111%
2026-02-27	38.9300	39.0800	38.7500	39.0800	+5.309%	22	1,272	-56.295%
2026-02-26	38.1300	38.1300	37.0800	37.1100	+1.699%	21	1,250	-53.975%
2026-02-25	36.4900	36.4900	36.4900	36.4900	-6.961%	1	1,235	-53.193%
2026-02-19	39.2200	39.2200	39.2200	39.2200	+2.456%	1	1,235	-56.451%
2026-02-18	38.2800	38.2800	38.2800	38.2800	-1.238%	2	1,235	-55.381%
2026-02-17	39.3100	39.3100	38.7400	38.7600	+0.363%	5	1,233	-55.934%
2026-02-12	38.8700	38.8700	38.6200	38.6200	+8.361%	134	1,234	-55.774%
2026-02-09	36.2100	36.2100	35.4900	35.6400	-3.728%	6	1,100	-52.076%
2026-02-06	37.7000	37.7000	37.0200	37.0200	-8.660%	4	1,097	-53.863%
2026-02-05	40.4800	40.5300	40.4800	40.5300	+8.776%	6	1,093	-57.858%
2026-02-04	36.8900	37.2600	36.8900	37.2600	+6.579%	18	1,089	-54.160%
2026-02-02	34.8600	34.9600	34.8600	34.9600	-3.744%	2	1,089	-51.144%
2026-01-30	36.3200	36.3200	36.3200	36.3200	+1.453%	1	1,088	-52.974%
2026-01-29	37.6000	37.6000	35.8000	35.8000	+1.244%	7	1,087	-52.291%
2026-01-28	35.3600	35.3600	35.3600	35.3600	+1.202%	7	1,084	-51.697%
2026-01-26	35.3300	35.3300	34.9400	34.9400	-2.129%	3	1,084	-51.116%
2026-01-23	35.7000	35.7000	35.7000	35.7000	+1.076%	4	1,083	-52.157%
2026-01-22	35.3200	35.3200	35.3200	35.3200	-8.164%	8	1,083	-51.642%
2026-01-21	38.4600	38.4600	38.4600	38.4600	+9.823%	1	1,083	-55.590%
2026-01-16	35.3300	35.3300	35.0200	35.0200	+0.029%	2	1,084	-51.228%
2026-01-15	35.0100	35.0100	35.0100	35.0100	-4.864%	265	1,084	-51.214%
2026-01-14	36.9100	36.9100	36.7300	36.8000	+3.429%	9	967	-53.587%
2026-01-13	35.2700	35.5800	35.2600	35.5800	+1.166%	6	974	-51.996%
2026-01-12	35.1700	35.1700	35.1700	35.1700	+0.976%	5	974	-51.436%
2026-01-09	35.4700	35.4700	34.7500	34.8300	-3.545%	85	979	-50.962%
2026-01-07	36.1100	36.1100	36.1100	36.1100	-1.688%	1	1,006	-52.700%
2026-01-05	36.7300	36.7300	36.7300	36.7300	-4.174%	1	1,008	-53.499%
2026-01-02	38.3300	38.3300	38.3300	38.3300	+2.734%	1	1,008	-55.440%
2025-12-31	37.5300	37.5300	37.3100	37.3100	+1.940%	2	1,011	-54.221%
2025-12-30	36.6000	36.6000	36.6000	36.6000	-0.272%	14	1,011	-53.333%
2025-12-29	36.7000	36.7000	36.7000	36.7000	+1.550%	1	1,011	-53.460%
2025-12-26	36.2000	36.2000	36.1400	36.1400	+0.305%	9	1,012	-52.739%
2025-12-24	36.2200	36.2900	36.0300	36.0300	-0.525%	119	896	-52.595%
2025-12-23	36.5000	36.5500	36.2100	36.2200	-2.319%	163	896	-52.844%
2025-12-22	37.2700	37.2700	37.0800	37.0800	-4.012%	11	851	-53.937%
2025-12-19	38.7100	38.7100	38.6300	38.6300	-2.769%	21	845	-55.786%
2025-12-15	39.7300	39.7300	39.7300	39.7300	+4.060%	1	846	-57.010%
2025-12-12	38.2300	38.2300	38.1800	38.1800	-0.313%	7	846	-55.265%
2025-12-11	38.3000	38.3000	38.3000	38.3000	-3.038%	4	847	-55.405%
2025-12-09	39.4000	39.5000	39.4000	39.5000	+1.569%	10	849	-56.759%
2025-12-08	38.8900	38.8900	38.8900	38.8900	-0.077%	8	849	-56.081%
2025-12-05	38.9000	38.9200	38.8000	38.9200	-1.965%	6	841	-56.115%
2025-12-04	39.7000	39.7000	39.7000	39.7000	+0.634%	10	839	-56.977%
2025-12-03	40.0500	40.0500	39.4500	39.4500	-1.768%	8	829	-56.705%
2025-12-01	40.1600	40.1600	40.1600	40.1600	-0.741%	15	827	-57.470%
2025-11-28	40.4600	40.4600	40.4600	40.4600	-8.751%	12	812	-57.785%
2025-11-24	44.3000	44.3400	44.3000	44.3400	-11.338%	24	812	-61.479%
2025-11-20	49.5000	50.0100	49.5000	50.0100	+8.411%	14	792	-65.847%
2025-11-19	46.1300	46.1300	46.1300	46.1300	-0.130%	1	795	-62.974%
2025-11-17	45.5100	46.1900	45.5100	46.1900	+8.606%	4	796	-63.022%
2025-11-13	42.4600	42.5300	42.3600	42.5300	+5.324%	4	798	-59.840%
2025-11-12	40.3900	40.3900	40.3800	40.3800	-2.675%	2	796	-57.702%
2025-11-10	41.5400	41.5400	41.4900	41.4900	-7.181%	2	794	-58.833%
2025-11-07	44.2000	44.9300	44.2000	44.7000	+6.277%	3	796	-61.790%
2025-11-04	42.0600	42.0600	42.0600	42.0600	+5.678%	1	796	-59.391%
2025-11-03	39.9100	39.9100	39.8000	39.8000	+3.998%	2	796	-57.085%
2025-10-29	38.4600	38.5600	38.2700	38.2700	+0.737%	400	796	-55.370%
2025-10-28	37.6000	38.3400	37.6000	37.9900	-0.184%	105	547	-55.041%
2025-10-27	37.8300	38.0700	37.7100	38.0600	-7.012%	92	422	-55.123%
2025-10-23	41.6000	41.6000	40.9300	40.9300	-0.655%	10	422	-58.270%
2025-10-20	41.2000	41.2000	41.2000	41.2000	-6.787%	10	414	-58.544%
2025-10-17	45.1800	45.1800	44.2000	44.2000	-3.493%	11	414	-61.357%
2025-10-16	45.2400	45.8000	45.2400	45.8000	+4.998%	15	404	-62.707%
2025-10-14	43.6200	43.6200	43.6200	43.6200	-0.160%	3	404	-60.844%
2025-10-13	44.1300	44.1300	43.6900	43.6900	-6.405%	3	403	-60.906%
2025-10-10	44.4300	46.8300	44.4300	46.6800	+15.831%	22	404	-63.410%
2025-10-08	40.3000	40.3000	40.3000	40.3000	-1.491%	9	400	-57.618%
2025-10-03	40.1100	41.0400	40.1100	40.9100	+0.689%	20	391	-58.250%
2025-10-02	40.6700	40.8700	39.9700	40.6300	-1.836%	20	401	-57.962%
2025-09-30	41.3900	41.3900	41.3900	41.3900	+1.272%	1	388	-58.734%
2025-09-29	40.3900	40.8700	40.3900	40.8700	-2.806%	7	388	-58.209%
2025-09-24	42.0500	42.0500	42.0500	42.0500	+4.342%	1	388	-59.382%
2025-09-23	39.9300	40.3000	39.9300	40.3000	+1.588%	24	388	-57.618%
2025-09-22	40.1600	40.1600	39.6000	39.6700	-1.539%	30	370	-56.945%
2025-09-19	40.3800	40.6500	40.2900	40.2900	-0.959%	5	370	-57.607%
2025-09-18	40.6400	40.6800	40.6400	40.6800	-4.395%	4	369	-58.014%
2025-09-17	41.8900	42.5500	41.8900	42.5500	+4.264%	2	369	-59.859%
2025-09-15	40.7700	41.0300	40.7000	40.8100	-0.850%	23	369	-58.148%
2025-09-12	41.5000	41.5000	41.1000	41.1600	-0.700%	18	375	-58.503%
2025-09-11	41.4500	41.4500	41.4500	41.4500	-3.267%	1	381	-58.794%
2025-09-10	42.4200	42.8500	42.4200	42.8500	-0.326%	7	382	-60.140%
2025-09-09	43.4000	43.4300	42.9200	42.9900	-4.678%	10	381	-60.270%
2025-09-05	42.7000	45.1000	42.5500	45.1000	+3.702%	102	381	-62.129%
2025-09-04	44.0700	44.0700	43.4700	43.4900	-3.783%	7	382	-60.727%
2025-09-03	45.0100	45.2000	45.0100	45.2000	-1.995%	2	380	-62.212%
2025-09-02	46.1200	46.1200	46.1200	46.1200	+3.594%	1	379	-62.966%
2025-08-29	43.7900	44.5200	43.7300	44.5200	+3.776%	3	380	-61.635%
2025-08-28	43.4500	43.4500	42.9000	42.9000	-4.048%	6	380	-60.186%
2025-08-26	44.7100	44.7100	44.7100	44.7100	+1.984%	1	381	-61.798%
2025-08-25	43.7600	43.8400	43.7600	43.8400	-6.723%	2	381	-61.040%
2025-08-21	47.0000	47.0000	47.0000	47.0000	-0.127%	1	383	-63.660%
2025-08-20	47.0600	47.0600	47.0600	47.0600	+2.953%	1	383	-63.706%
2025-08-19	45.5600	45.7100	45.5600	45.7100	+3.253%	11	383	-62.634%
2025-08-15	44.3800	44.3800	44.2700	44.2700	+0.158%	6	379	-61.419%
2025-08-14	44.2600	44.2600	44.2000	44.2000	+0.204%	2	383	-61.357%
2025-08-13	44.3800	44.3800	44.1000	44.1100	-1.254%	4	383	-61.279%
2025-08-12	45.6800	45.6800	44.5600	44.6700	-4.039%	7	386	-61.764%
2025-08-08	46.6900	46.6900	46.5500	46.5500	-3.102%	5	387	-63.308%
2025-08-07	48.0400	48.0400	48.0400	48.0400	-2.378%	1	390	-64.446%
2025-08-04	49.7500	49.7500	49.2100	49.2100	-5.728%	2	391	-65.292%
2025-08-01	52.2900	52.5000	51.2800	52.2000	+10.593%	145	391	-67.280%
2025-07-31	47.2000	47.2000	47.2000	47.2000	+0.212%	10	274	-63.814%
2025-07-30	46.3000	47.1000	46.3000	47.1000	+2.525%	4	274	-63.737%
2025-07-29	45.4500	45.9400	45.4500	45.9400	+0.613%	3	274	-62.821%
2025-07-28	45.3800	45.6600	45.3700	45.6600	-0.197%	12	274	-62.593%
2025-07-25	45.6600	45.7500	45.6600	45.7500	-2.639%	2	275	-62.667%
2025-07-24	46.6900	46.9900	46.3600	46.9900	-0.907%	29	274	-63.652%
2025-07-23	48.4500	48.4500	47.4200	47.4200	-3.046%	13	280	-63.981%
2025-07-22	49.4000	50.0000	48.9100	48.9100	-0.306%	14	273	-65.079%
2025-07-21	48.1300	49.0600	48.1300	49.0600	-1.347%	7	274	-65.185%
2025-07-18	49.0900	49.7300	49.0900	49.7300	-0.201%	4	269	-65.655%
2025-07-17	50.7300	50.7300	49.8300	49.8300	-1.327%	12	266	-65.723%
2025-07-16	52.1900	52.6900	50.5000	50.5000	+0.198%	4	255	-66.178%
2025-07-15	50.2800	50.4300	49.9000	50.4000	+0.398%	22	252	-66.111%
2025-07-14	50.8100	50.9300	50.2000	50.2000	-0.199%	28	247	-65.976%
2025-07-11	50.9700	50.9700	50.2000	50.3000	+1.248%	21	224	-66.044%
2025-07-10	50.4800	50.4800	49.6700	49.6800	-2.147%	24	208	-65.620%
2025-07-09	50.6300	51.0700	50.3800	50.7700	-2.064%	10	206	-66.358%
2025-07-08	51.7000	51.9600	51.3600	51.8400	-1.426%	22	201	-67.052%
2025-07-07	51.2900	52.5900	51.0000	52.5900	+4.097%	110	199	-67.522%
2025-07-03	51.0000	51.0000	50.5200	50.5200	-3.218%	3	133	-66.192%
2025-07-02	53.7700	53.7700	52.2000	52.2000	-1.732%	21	133	-67.280%
2025-07-01	53.8600	53.8600	53.1200	53.1200	-1.319%	11	114	-67.846%
2025-06-30	53.9200	53.9200	53.8300	53.8300	-3.061%	2	108	-68.270%
2025-06-27	53.9300	55.5300	53.9300	55.5300	+0.416%	7	108	-69.242%
2025-06-26	55.1700	55.3000	55.1700	55.3000	-9.729%	4	108	-69.114%
2025-06-18	61.2600	61.2600	61.2600	61.2600	+1.693%	1	106	-72.119%
2025-06-17	59.6700	60.2400	59.6700	60.2400	+1.585%	4	106	-71.647%
2025-06-16	58.9500	59.3000	58.9500	59.3000	-1.084%	12	108	-71.197%
2025-06-13	59.9500	59.9500	59.9500	59.9500	+1.490%	2	108	-71.510%
2025-06-12	59.0700	59.0700	59.0700	59.0700	+1.600%	10	108	-71.085%
2025-06-11	58.1400	58.1400	58.1400	58.1400	-1.824%	1	108	-70.623%
2025-06-10	59.2200	59.2200	59.2200	59.2200	-4.004%	3	108	-71.158%
2025-06-04	61.6900	61.6900	61.6900	61.6900	-4.104%	1	107	-72.313%
2025-06-02	64.3300	64.3300	64.3300	64.3300	-2.913%	1	107	-73.449%
2025-05-30	66.2600	66.2600	66.2600	66.2600	-0.645%	2	106	-74.223%
2025-05-22	66.6900	66.6900	66.6900	66.6900	+4.710%	1	106	-74.389%
2025-05-20	63.4900	63.6900	62.7500	63.6900	-0.094%	10	105	-73.183%
2025-05-19	63.7500	63.7500	63.7500	63.7500	+2.000%	1	107	-73.208%
2025-05-16	62.5000	62.5000	62.5000	62.5000	-7.339%	2	106	-72.672%
2025-05-13	67.4500	67.4500	67.4500	67.4500	-5.453%	1	105	-74.678%
2025-05-12	71.0900	71.3400	71.0900	71.3400	-11.926%	3	105	-76.058%
2025-05-08	81.0000	81.0000	81.0000	81.0000	-3.098%	1	106	-78.914%
2025-05-06	84.0400	84.0400	83.5800	83.5900	+4.305%	9	106	-79.567%
2025-05-05	81.9000	81.9000	80.1400	80.1400	+2.272%	2	102	-78.687%
2025-05-02	81.3600	81.3600	78.3600	78.3600	-5.488%	26	102	-78.203%
2025-05-01	84.3600	84.3600	82.0900	82.9100	-4.360%	6	94	-79.399%
2025-04-29	87.3600	87.3600	86.6900	86.6900	-4.062%	2	93	-80.298%
2025-04-24	90.3600	90.3600	90.3600	90.3600	-8.217%	1	93	-81.098%
2025-04-23	98.4500	98.4500	98.4500	98.4500	-7.732%	1	93	-82.651%
2025-04-22	106.8600	106.9500	106.7000	106.7000	+5.061%	12	92	-83.993%
2025-04-16	100.8300	101.5600	100.7900	101.5600	+8.783%	4	102	-83.182%
2025-04-14	93.3600	93.3600	93.3600	93.3600	-19.169%	1	102	-81.705%
2025-04-10	115.5000	115.5000	115.5000	115.5000	+19.578%	2	103	-85.212%
2025-04-09	125.6900	126.9700	94.6900	96.5900	-18.144%	20	105	-82.317%
2025-04-07	128.4000	128.4600	118.0000	118.0000	-0.840%	18	89	-85.525%
2025-04-04	108.4000	119.0000	107.9000	119.0000	+31.871%	24	85	-85.647%
2025-04-03	86.5800	90.2400	86.5800	90.2400	+15.677%	4	93	-81.073%
2025-04-01	75.9100	78.0100	75.8900	78.0100	+8.816%	19	92	-78.105%
2025-03-27	71.6000	71.6900	71.5700	71.6900	+1.688%	5	78	-76.175%
2025-03-24	70.5000	70.5000	70.5000	70.5000	-15.891%	1	82	-75.773%
2025-03-13	84.1200	84.1200	83.8200	83.8200	+9.913%	5	82	-79.623%
2025-03-10	76.2600	76.2600	76.2600	76.2600	+5.186%	10	82	-77.603%
2025-03-06	72.5000	72.5000	72.5000	72.5000	+1.697%	1	82	-76.441%
2025-03-04	71.6400	71.7100	71.2600	71.2900	+14.984%	8	81	-76.042%
2025-02-25	62.0000	62.0000	62.0000	62.0000	+7.639%	1	78	-72.452%
2025-02-24	57.6000	57.6000	57.6000	57.6000	+2.894%	60	78	-70.347%
2025-02-10	55.9800	55.9800	55.9800	55.9800	-4.291%	1	18	-69.489%
2025-02-03	58.4900	58.4900	58.4900	58.4900	+2.560%	2	17	-70.798%
2025-01-31	57.0300	57.0300	57.0300	57.0300	-1.503%	20	17	-70.051%
2025-01-29	57.9000	57.9000	57.9000	57.9000	0.000%	7	7	-70.501%

.dark-mode .mmBlPF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmBlPF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P620SPY Dec 17 2027 620.00 Put (SPY271217P00620000)option OPRA

SPY20271217P620
SPY Dec 17 2027 620.00 Put (SPY271217P00620000)
option OPRA