Dark

SPY20271217P625
SPY Dec 17 2027 625.00 Put (SPY271217P00625000)
option OPRA

EOD

Sep 9, 2026

17.37+6.499%(+1.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	17.3700	17.3700	17.3700	17.3700	+6.499%	2	2,151	0.000%
2026-09-04	16.0400	16.3100	16.0400	16.3100	-2.277%	7	2,153	+6.499%
2026-09-03	16.6900	16.6900	16.6900	16.6900	-1.008%	5	2,153	+4.074%
2026-09-02	17.8100	17.8100	16.8600	16.8600	-11.728%	46	2,149	+3.025%
2026-08-25	19.1000	19.1000	19.1000	19.1000	-0.934%	1	2,106	-9.058%
2026-08-24	19.2400	19.2800	19.2400	19.2800	-0.516%	47	2,105	-9.907%
2026-08-19	19.3800	19.3800	19.3800	19.3800	+2.107%	1	2,145	-10.372%
2026-08-13	18.9800	18.9800	18.9800	18.9800	-0.420%	4	2,144	-8.483%
2026-08-12	19.0600	19.0600	19.0600	19.0600	-1.904%	1	2,141	-8.867%
2026-08-11	19.5000	19.5000	19.4100	19.4300	+0.988%	40	2,140	-10.602%
2026-08-07	19.2400	19.2400	19.2400	19.2400	-0.466%	6	2,142	-9.719%
2026-08-06	19.3700	19.3700	19.3300	19.3300	+0.520%	2	2,142	-10.140%
2026-08-05	19.2700	19.3800	19.2300	19.2300	-1.888%	15	2,142	-9.672%
2026-08-04	20.2700	20.2700	19.6000	19.6000	-5.815%	14	2,145	-11.378%
2026-08-03	20.9200	20.9500	20.8100	20.8100	-10.302%	34	2,141	-16.531%
2026-07-30	23.4600	23.4600	23.2000	23.2000	-6.149%	12	2,127	-25.129%
2026-07-27	24.7200	24.7200	24.7200	24.7200	-1.120%	1	2,139	-29.733%
2026-07-23	25.0000	25.0000	25.0000	25.0000	+7.481%	6	2,138	-30.520%
2026-07-22	22.9800	23.2700	22.9800	23.2600	-6.661%	10	2,138	-25.322%
2026-07-17	25.1000	25.1000	24.6000	24.9200	+9.925%	32	2,135	-30.297%
2026-07-15	22.5600	22.6700	22.5600	22.6700	-1.134%	6	2,135	-23.379%
2026-07-14	22.9500	22.9600	22.8900	22.9300	-1.461%	31	2,135	-24.248%
2026-07-09	23.2700	23.2700	23.2700	23.2700	-4.904%	4	2,137	-25.355%
2026-06-29	24.5000	24.5000	24.4700	24.4700	-5.302%	3	2,137	-29.015%
2026-06-26	26.0900	26.0900	25.8400	25.8400	+0.545%	4	2,138	-32.779%
2026-06-25	25.7000	25.7000	25.7000	25.7000	+1.581%	1	2,140	-32.412%
2026-06-24	25.3000	25.3000	25.3000	25.3000	+3.944%	4	2,140	-31.344%
2026-06-17	24.3400	24.3400	24.3400	24.3400	+1.756%	10	2,132	-28.636%
2026-06-15	24.0300	24.0300	23.9200	23.9200	-19.189%	22	2,132	-27.383%
2026-06-10	29.6000	29.6000	29.6000	29.6000	+6.398%	12	2,132	-41.318%
2026-06-09	27.8200	27.8200	27.8200	27.8200	+1.274%	3	2,132	-37.563%
2026-06-05	25.1500	27.4700	25.1500	27.4700	+14.649%	20	2,132	-36.767%
2026-06-01	24.0600	24.0600	23.8800	23.9600	+0.167%	22	2,132	-27.504%
2026-05-29	23.9200	23.9200	23.9200	23.9200	-2.646%	3	2,133	-27.383%
2026-05-28	25.1600	25.1600	24.5700	24.5700	-1.681%	2	2,135	-29.304%
2026-05-26	24.9900	24.9900	24.9900	24.9900	-2.687%	2	2,135	-30.492%
2026-05-22	25.6800	25.6800	25.6800	25.6800	-1.382%	10	2,135	-32.360%
2026-05-21	26.0400	26.0400	26.0400	26.0400	-2.252%	13	2,130	-33.295%
2026-05-20	26.6400	26.6400	26.6400	26.6400	-1.333%	1	2,130	-34.797%
2026-05-14	27.3000	27.3000	27.0000	27.0000	-1.532%	58	2,136	-35.667%
2026-05-13	27.4200	27.4200	27.4200	27.4200	-3.246%	1	2,118	-36.652%
2026-05-12	28.3400	28.3400	28.3400	28.3400	+2.868%	1	2,118	-38.709%
2026-05-11	27.6900	27.7100	27.5500	27.5500	-1.148%	14	2,118	-36.951%
2026-05-08	28.3300	28.3300	27.8700	27.8700	-2.587%	3	2,120	-37.675%
2026-05-06	28.8000	28.8000	28.6100	28.6100	-5.265%	2	2,120	-39.287%
2026-05-04	30.3500	30.3500	30.2000	30.2000	-6.386%	3	2,121	-42.483%
2026-04-28	32.5600	32.5600	32.2600	32.2600	-1.346%	2	2,122	-46.156%
2026-04-22	32.6500	32.7000	32.6500	32.7000	-0.578%	4	2,122	-46.881%
2026-04-21	32.6800	32.8900	32.6800	32.8900	+0.766%	2	2,121	-47.188%
2026-04-17	32.2600	32.7200	32.1500	32.6400	-5.144%	7	2,121	-46.783%
2026-04-16	34.4100	34.4100	34.4100	34.4100	+0.087%	2	2,120	-49.520%
2026-04-15	34.3800	34.3800	34.3800	34.3800	-2.468%	2	2,121	-49.476%
2026-04-14	35.2500	35.2500	35.2500	35.2500	-8.299%	1	2,119	-50.723%
2026-04-13	38.4400	38.4400	38.4400	38.4400	-1.004%	1	2,118	-54.813%
2026-04-10	38.8300	38.8300	38.8300	38.8300	-2.901%	5	2,118	-55.267%
2026-04-09	39.8200	39.9900	39.8200	39.9900	-0.769%	7	2,123	-56.564%
2026-04-08	39.9500	40.7200	39.1400	40.3000	-11.331%	45	2,116	-56.898%
2026-04-06	45.4500	45.4500	45.4500	45.4500	-2.905%	1	2,094	-61.782%
2026-04-02	50.6200	50.6200	46.3000	46.8100	-0.994%	13	2,092	-62.893%
2026-04-01	46.5000	47.2800	46.1300	47.2800	-3.471%	26	2,092	-63.261%
2026-03-31	49.8900	49.8900	48.9800	48.9800	-13.631%	7	2,092	-64.537%
2026-03-30	57.4100	57.4100	56.7100	56.7100	+2.643%	4	2,087	-69.370%
2026-03-27	53.6000	55.3000	53.6000	55.2500	+18.562%	17	2,089	-68.561%
2026-03-19	46.6000	46.6000	46.6000	46.6000	+3.625%	6	2,100	-62.725%
2026-03-18	44.9900	44.9900	44.9600	44.9700	-3.498%	4	2,100	-61.374%
2026-03-13	46.6000	46.6000	46.6000	46.6000	+17.558%	1	2,100	-62.725%
2026-03-02	39.6100	39.6400	39.6100	39.6400	-0.502%	8	2,101	-56.181%
2026-02-27	39.8400	39.8400	39.8400	39.8400	-2.615%	1	2,109	-56.401%
2026-02-24	40.9100	40.9100	40.9100	40.9100	+0.838%	1	2,108	-57.541%
2026-02-17	40.5600	40.5700	40.5600	40.5700	+10.065%	2	2,108	-57.185%
2026-02-09	36.7500	36.8600	36.6900	36.8600	-11.224%	11	2,108	-52.876%
2026-02-05	41.5700	41.5700	41.5200	41.5200	+7.788%	13	2,098	-58.165%
2026-02-03	38.5400	38.5400	38.5200	38.5200	+0.838%	3	2,098	-54.907%
2026-01-29	38.2000	38.2000	38.2000	38.2000	+5.176%	1	2,101	-54.529%
2026-01-28	36.3200	36.3200	36.3200	36.3200	-1.758%	1	2,101	-52.175%
2026-01-16	36.9700	36.9700	36.9700	36.9700	-3.422%	2	2,102	-53.016%
2026-01-14	38.1100	38.4100	38.1100	38.2800	+3.487%	5	2,102	-54.624%
2026-01-13	36.6300	36.9900	36.6300	36.9900	+2.893%	11	2,100	-53.041%
2026-01-09	36.7200	36.7200	35.9500	35.9500	-5.045%	28	2,100	-51.683%
2026-01-08	37.6300	37.8600	37.6200	37.8600	+0.185%	11	2,110	-54.120%
2026-01-07	37.2200	37.7900	37.2000	37.7900	-2.953%	10	2,118	-54.035%
2025-12-31	38.9400	38.9400	38.9400	38.9400	+3.399%	1	2,118	-55.393%
2025-12-30	37.6600	37.6600	37.6600	37.6600	+1.237%	4	2,118	-53.877%
2025-12-26	37.2000	37.2000	37.2000	37.2000	-0.800%	28	2,118	-53.306%
2025-12-24	37.5000	37.5000	37.5000	37.5000	-6.600%	1	2,119	-53.680%
2025-12-19	40.1500	40.1500	40.1500	40.1500	-6.367%	30	2,119	-56.737%
2025-12-17	42.8800	42.8800	42.8800	42.8800	+6.933%	1	2,149	-59.492%
2025-12-10	40.1000	40.1000	40.1000	40.1000	+0.325%	1	2,149	-56.683%
2025-12-08	39.9700	39.9700	39.9700	39.9700	-0.200%	4	2,149	-56.542%
2025-12-05	40.0500	40.0500	40.0500	40.0500	-1.403%	4	2,149	-56.629%
2025-12-03	40.5800	40.6200	40.5800	40.6200	-1.336%	4	2,145	-57.238%
2025-12-02	41.1700	41.1700	41.1700	41.1700	-0.121%	1	2,145	-57.809%
2025-12-01	41.7300	41.7500	41.0000	41.2200	-16.423%	7	2,145	-57.860%
2025-11-21	49.3200	49.3200	49.3200	49.3200	-4.047%	1	2,149	-64.781%
2025-11-20	43.7400	51.4000	43.3500	51.4000	+8.668%	23	2,149	-66.206%
2025-11-19	47.4400	47.4400	47.3000	47.3000	-1.314%	16	2,129	-63.277%
2025-11-18	49.4000	49.4000	47.0400	47.9300	+2.920%	6	2,118	-63.760%
2025-11-17	44.5000	47.1000	44.5000	46.5700	+12.406%	4	2,114	-62.701%
2025-11-10	42.1100	42.1100	41.4300	41.4300	-2.997%	8	2,114	-58.074%
2025-11-04	42.7100	42.7100	42.7100	42.7100	+4.630%	1	2,114	-59.330%
2025-11-03	41.4900	41.5100	40.8200	40.8200	-0.922%	4	2,117	-57.447%
2025-10-31	40.4300	41.2000	40.4000	41.2000	+4.330%	149	2,117	-57.840%
2025-10-29	39.4900	39.4900	39.4900	39.4900	+0.509%	2	1,977	-56.014%
2025-10-28	39.2700	39.2900	39.2700	39.2900	+0.051%	3	1,977	-55.790%
2025-10-27	38.9600	39.3300	38.9600	39.2700	-3.180%	36	1,956	-55.768%
2025-10-24	40.5600	40.5600	40.5600	40.5600	-6.501%	1	1,956	-57.175%
2025-10-22	43.3800	43.3800	43.3800	43.3800	+2.263%	1	1,956	-59.959%
2025-10-21	42.3500	42.4200	42.3500	42.4200	-0.306%	3	1,956	-59.052%
2025-10-20	43.2300	43.2300	42.4900	42.5500	-11.795%	12	1,956	-59.177%
2025-10-16	44.7700	48.2400	44.7700	48.2400	-0.145%	15	1,947	-63.993%
2025-10-14	48.3100	48.3100	48.3100	48.3100	+6.410%	1	1,956	-64.045%
2025-10-13	45.0400	45.4000	45.0400	45.4000	-5.653%	5	1,956	-61.740%
2025-10-10	44.1600	48.2500	44.1600	48.1200	+14.245%	31	1,957	-63.903%
2025-10-09	42.2100	42.4500	42.1200	42.1200	+0.453%	20	1,943	-58.761%
2025-10-08	41.9300	41.9300	41.9300	41.9300	-1.480%	6	1,936	-58.574%
2025-10-07	42.5600	42.5600	42.5600	42.5600	+1.843%	7	1,935	-59.187%
2025-10-06	41.9700	41.9700	41.7900	41.7900	+0.650%	3	1,935	-58.435%
2025-10-03	41.7400	41.7700	41.5200	41.5200	-2.075%	221	1,934	-58.165%
2025-09-29	41.7100	42.4100	41.7100	42.4000	+0.118%	3	1,934	-59.033%
2025-09-26	43.0700	43.0700	42.3500	42.3500	-3.156%	29	1,931	-58.985%
2025-09-25	43.3600	43.7800	43.3600	43.7300	+1.509%	7	1,910	-60.279%
2025-09-24	43.4800	43.7100	43.0800	43.0800	+1.127%	22	1,905	-59.680%
2025-09-23	41.4000	42.6000	41.3100	42.6000	+4.029%	4	1,900	-59.225%
2025-09-22	41.8600	41.8600	40.9500	40.9500	-1.704%	8	1,899	-57.582%
2025-09-19	41.6600	41.6600	41.6600	41.6600	-0.691%	1	1,892	-58.305%
2025-09-18	41.6600	41.9500	41.5000	41.9500	-1.526%	6	1,891	-58.594%
2025-09-17	42.9700	43.2700	42.6000	42.6000	-0.258%	6	1,887	-59.225%
2025-09-16	42.7100	42.7100	42.7100	42.7100	+1.473%	1	1,887	-59.330%
2025-09-15	42.1700	42.1700	42.0900	42.0900	-0.637%	4	1,888	-58.731%
2025-09-12	42.6700	42.6700	42.3600	42.3600	-0.843%	4	1,889	-58.994%
2025-09-11	43.2300	43.2300	42.7200	42.7200	-2.777%	8	1,889	-59.340%
2025-09-10	43.4300	44.0300	43.4300	43.9400	-5.587%	21	1,894	-60.469%
2025-09-03	46.5400	46.5400	46.5400	46.5400	-2.227%	2	1,900	-62.677%
2025-09-02	47.6800	47.7900	47.6000	47.6000	+3.930%	4	1,900	-63.508%
2025-08-29	45.8000	45.8000	45.8000	45.8000	+3.620%	1	1,899	-62.074%
2025-08-28	44.2400	44.2400	44.2000	44.2000	-2.450%	7	1,899	-60.701%
2025-08-27	45.3600	45.3600	45.3100	45.3100	-1.756%	9	1,899	-61.664%
2025-08-26	46.1200	46.1200	46.1200	46.1200	+1.765%	1	1,889	-62.337%
2025-08-25	45.3200	45.3200	45.3200	45.3200	-1.414%	2	1,889	-61.673%
2025-08-22	45.9200	45.9700	45.9200	45.9700	-4.547%	3	1,889	-62.214%
2025-08-20	48.9200	48.9200	48.0500	48.1600	+4.696%	27	1,888	-63.933%
2025-08-15	46.0000	46.0000	46.0000	46.0000	-0.022%	1	1,897	-62.239%
2025-08-13	45.5000	46.0100	45.5000	46.0100	-1.054%	3	1,898	-62.247%
2025-08-12	46.5000	46.5000	46.5000	46.5000	-3.407%	16	1,898	-62.645%
2025-08-08	48.1400	48.1400	48.1400	48.1400	-4.294%	1	1,914	-63.918%
2025-08-07	48.0000	50.3000	48.0000	50.3000	+1.987%	504	1,913	-65.467%
2025-08-06	50.3000	50.3000	49.2300	49.3200	-2.549%	7	1,961	-64.781%
2025-08-05	51.2700	51.2700	50.6100	50.6100	-1.230%	8	1,956	-65.679%
2025-08-04	51.8200	51.8200	51.1300	51.2400	-5.913%	212	1,950	-66.101%
2025-08-01	53.8900	54.5800	53.6300	54.4600	+16.867%	13	1,939	-68.105%
2025-07-31	46.6000	46.6000	46.6000	46.6000	-2.856%	1	1,947	-62.725%
2025-07-30	47.9700	47.9700	47.9700	47.9700	+1.869%	1	1,947	-63.790%
2025-07-29	47.0900	47.0900	47.0900	47.0900	-0.423%	1	1,947	-63.113%
2025-07-28	46.8700	47.2900	46.8700	47.2900	-0.547%	12	1,947	-63.269%
2025-07-25	47.5500	47.5500	47.5500	47.5500	-0.876%	1	1,955	-63.470%
2025-07-24	48.3100	48.3100	47.9700	47.9700	-2.599%	12	1,955	-63.790%
2025-07-23	49.3400	49.3400	48.9600	49.2500	-4.090%	36	1,947	-64.731%
2025-07-22	51.1900	51.6000	51.1900	51.3500	+0.686%	30	1,953	-66.173%
2025-07-21	50.5000	51.0000	49.9000	51.0000	-0.391%	25	1,953	-65.941%
2025-07-18	50.6600	51.2000	50.6600	51.2000	+0.688%	58	1,953	-66.074%
2025-07-17	51.5900	51.9000	50.8000	50.8500	-2.605%	40	1,899	-65.841%
2025-07-16	52.4500	53.5500	52.2000	52.2100	+0.404%	39	1,899	-66.731%
2025-07-15	51.6000	52.3700	51.6000	52.0000	+0.289%	25	1,866	-66.596%
2025-07-14	52.1200	52.1200	51.8200	51.8500	+0.019%	102	1,847	-66.500%
2025-07-11	52.5000	52.5100	51.7800	51.8400	+1.747%	30	1,800	-66.493%
2025-07-10	52.0900	52.0900	50.9500	50.9500	-2.413%	53	1,793	-65.908%
2025-07-09	52.6300	53.0400	52.2100	52.2100	-2.082%	25	1,791	-66.731%
2025-07-08	53.7100	53.7100	53.3200	53.3200	-1.259%	2	1,789	-67.423%
2025-07-07	52.9100	54.0000	52.9100	54.0000	+3.826%	15	1,788	-67.833%
2025-07-03	52.2500	52.2500	51.9700	52.0100	-3.435%	1,759	55	-66.603%
2025-07-02	54.7100	54.7100	53.8600	53.8600	-1.661%	2	55	-67.750%
2025-06-30	55.8100	55.8100	54.7700	54.7700	-3.233%	31	56	-68.286%
2025-06-27	55.7600	56.6000	55.7600	56.6000	-11.920%	12	43	-69.311%
2025-06-20	64.2600	64.2600	64.2600	64.2600	+3.329%	2	36	-72.969%
2025-06-13	62.1900	62.1900	62.1900	62.1900	+3.032%	2	37	-72.069%
2025-06-11	59.7800	60.3600	59.7800	60.3600	-6.693%	8	37	-71.223%
2025-06-05	64.6900	64.6900	64.6900	64.6900	+2.536%	1	37	-73.149%
2025-06-04	63.2100	63.2100	63.0900	63.0900	-5.864%	2	37	-72.468%
2025-05-29	66.7000	67.0200	66.6000	67.0200	+0.045%	5	37	-74.082%
2025-05-27	68.4400	68.4400	66.9900	66.9900	-1.961%	5	35	-74.071%
2025-05-21	68.3300	68.3300	68.3300	68.3300	+6.267%	3	32	-74.579%
2025-05-16	64.3300	64.3300	64.3000	64.3000	-46.417%	12	29	-72.986%
2025-04-10	120.0000	120.0000	120.0000	120.0000	+22.187%	1	25	-85.525%
2025-04-09	98.3900	98.3900	98.2100	98.2100	-14.362%	2	26	-82.313%
2025-04-04	114.6800	114.6800	114.6800	114.6800	+22.666%	2	24	-84.854%
2025-04-03	93.4900	93.4900	93.4900	93.4900	+15.320%	1	24	-81.420%
2025-04-01	77.9200	81.0700	77.9200	81.0700	+0.421%	17	24	-78.574%
2025-03-31	82.7900	84.4900	80.4600	80.7300	-5.513%	7	12	-78.484%
2025-03-10	85.4400	85.4400	85.4400	85.4400	+28.597%	2	10	-79.670%
2025-02-27	66.4400	66.4400	66.4400	66.4400	+12.249%	1	13	-73.856%
2025-02-05	59.1900	59.1900	59.1900	59.1900	+6.399%	1	13	-70.654%
2025-01-31	55.6300	55.6300	55.6300	55.6300	-9.205%	2	12	-68.776%
2025-01-27	61.2700	61.2700	61.2700	61.2700	+9.665%	1	12	-71.650%
2025-01-23	55.8700	55.8700	55.8700	55.8700	-4.332%	1	11	-68.910%
2025-01-21	58.3800	58.4000	58.3800	58.4000	-5.791%	3	12	-70.257%
2025-01-03	61.9900	61.9900	61.9900	61.9900	-3.891%	2	9	-71.979%
2025-01-02	64.5000	64.5000	64.5000	64.5000	0.000%	8	8	-73.070%

.dark-mode .bdKVfD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdKVfD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P625SPY Dec 17 2027 625.00 Put (SPY271217P00625000)option OPRA

SPY20271217P625
SPY Dec 17 2027 625.00 Put (SPY271217P00625000)
option OPRA