Dark

SPY20271217P630
SPY Dec 17 2027 630.00 Put (SPY271217P00630000)
option OPRA

EOD

Jul 27, 2026

25.79+3.908%(+0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	25.4200	25.7900	25.4200	25.7900	+3.908%	2	2,719	0.000%
2026-07-24	25.6300	25.6300	24.8200	24.8200	-3.424%	2	2,721	+3.908%
2026-07-23	25.6000	26.3600	25.6000	25.7000	+6.861%	5	2,721	+0.350%
2026-07-22	24.0500	24.0500	24.0500	24.0500	-3.414%	3	2,721	+7.235%
2026-07-20	24.6500	24.9000	24.6500	24.9000	-0.797%	2	2,724	+3.574%
2026-07-17	25.9000	25.9000	25.1000	25.1000	+2.658%	2	2,725	+2.749%
2026-07-13	23.3600	24.4500	23.3600	24.4500	+5.524%	11	2,729	+5.481%
2026-07-10	23.5200	23.5200	23.1700	23.1700	-2.071%	6	2,719	+11.308%
2026-07-09	23.6600	23.6600	23.6600	23.6600	-3.429%	2	2,719	+9.003%
2026-07-08	25.5000	25.5000	24.5000	24.5000	+0.865%	30	2,720	+5.265%
2026-07-07	23.7700	24.2900	23.7700	24.2900	+1.845%	12	2,720	+6.175%
2026-07-06	23.8500	23.8500	23.8500	23.8500	-4.904%	16	2,732	+8.134%
2026-07-02	25.0800	25.0800	25.0800	25.0800	-6.067%	16	2,747	+2.831%
2026-06-26	26.9300	26.9300	26.5500	26.7000	-4.060%	3	2,747	-3.408%
2026-06-25	27.8300	27.8300	27.8300	27.8300	+3.689%	1	2,746	-7.330%
2026-06-23	26.8400	26.8400	26.8400	26.8400	+4.885%	1	2,745	-3.912%
2026-06-22	25.5900	25.5900	25.5900	25.5900	+1.507%	2	2,746	+0.782%
2026-06-18	25.2100	25.2100	25.2100	25.2100	+2.272%	1	2,747	+2.301%
2026-06-15	24.6500	24.6500	24.6500	24.6500	-11.043%	1	2,747	+4.625%
2026-06-11	27.7100	27.7100	27.7100	27.7100	-7.756%	3	2,747	-6.929%
2026-06-10	28.0100	30.0400	28.0100	30.0400	-2.940%	27	2,749	-14.148%
2026-06-09	29.0500	30.9500	29.0500	30.9500	+12.627%	2	2,770	-16.672%
2026-06-05	25.9900	27.4800	25.9900	27.4800	+7.765%	21	2,772	-6.150%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-0.274%	4	2,771	+1.137%
2026-06-03	25.7200	25.7200	25.5500	25.5700	+2.239%	12	2,771	+0.860%
2026-06-02	25.0100	25.0100	25.0100	25.0100	+1.749%	5	2,771	+3.119%
2026-06-01	24.5800	24.5800	24.5800	24.5800	-0.647%	2	2,776	+4.923%
2026-05-29	24.8200	25.0000	24.7400	24.7400	-2.020%	19	2,775	+4.244%
2026-05-28	26.1500	26.1500	25.2100	25.2500	-3.257%	35	2,785	+2.139%
2026-05-27	26.1000	26.1000	26.1000	26.1000	+0.539%	1	2,797	-1.188%
2026-05-26	25.7700	25.9600	25.7700	25.9600	-0.154%	14	2,796	-0.655%
2026-05-22	26.0000	26.0000	26.0000	26.0000	-3.453%	5	2,790	-0.808%
2026-05-21	26.9300	26.9300	26.9300	26.9300	-2.073%	20	2,795	-4.233%
2026-05-20	28.0000	28.0000	27.5000	27.5000	-3.880%	4	2,795	-6.218%
2026-05-19	28.6100	28.6100	28.6100	28.6100	-0.418%	1	2,772	-9.857%
2026-05-18	28.7400	28.7400	28.7300	28.7300	+0.701%	2	2,772	-10.233%
2026-05-15	28.5300	28.5300	28.5300	28.5300	+4.467%	24	2,772	-9.604%
2026-05-14	28.0600	28.1400	27.3100	27.3100	-3.838%	34	2,761	-5.566%
2026-05-13	28.5600	28.5600	28.2700	28.4000	-4.538%	7	2,761	-9.190%
2026-05-12	29.7500	29.7500	29.7500	29.7500	+3.912%	1	2,761	-13.311%
2026-05-11	28.6000	28.6300	28.6000	28.6300	-1.037%	10	2,761	-9.920%
2026-05-08	29.0200	29.0300	28.9300	28.9300	-1.599%	7	2,761	-10.854%
2026-05-06	30.0000	30.0000	29.4000	29.4000	-5.161%	22	2,755	-12.279%
2026-05-05	31.0000	31.0000	31.0000	31.0000	-3.095%	5	2,770	-16.806%
2026-05-04	31.9900	31.9900	31.9900	31.9900	+1.847%	6	2,775	-19.381%
2026-04-30	32.9600	32.9600	31.4100	31.4100	-5.048%	3	2,778	-17.892%
2026-04-29	33.2700	33.2700	33.0000	33.0800	-2.043%	8	2,777	-22.037%
2026-04-28	33.7700	33.7700	33.7700	33.7700	+3.462%	2	2,773	-23.630%
2026-04-27	32.7900	32.7900	32.6400	32.6400	-0.760%	31	2,771	-20.987%
2026-04-24	32.8900	32.8900	32.8900	32.8900	-2.461%	3	2,791	-21.587%
2026-04-23	33.3300	34.0400	33.0300	33.7200	+1.079%	28	2,794	-23.517%
2026-04-22	33.8300	33.8300	33.3600	33.3600	-2.113%	5	2,789	-22.692%
2026-04-21	33.8600	34.0800	33.8600	34.0800	-0.146%	42	2,812	-24.325%
2026-04-20	34.0700	34.1600	33.9800	34.1300	+2.186%	74	2,812	-24.436%
2026-04-17	33.9300	34.2800	33.2400	33.4000	-4.653%	58	2,826	-22.784%
2026-04-16	35.4700	35.4700	35.0300	35.0300	-0.933%	3	2,830	-26.377%
2026-04-15	36.1900	36.3000	35.3600	35.3600	-2.990%	9	2,831	-27.064%
2026-04-14	36.9500	36.9500	36.3800	36.4500	-6.226%	71	2,826	-29.246%
2026-04-13	39.6600	39.6600	38.8600	38.8700	-3.043%	3	2,762	-33.651%
2026-04-10	39.3100	40.1200	39.3100	40.0900	+1.519%	11	2,761	-35.670%
2026-04-09	41.2500	41.2500	39.4900	39.4900	-4.981%	13	2,762	-34.692%
2026-04-08	40.6500	41.6100	40.6500	41.5600	-12.042%	22	2,755	-37.945%
2026-04-07	49.0000	49.0000	47.2500	47.2500	+0.940%	11	2,760	-45.418%
2026-04-06	46.5000	46.9800	46.5000	46.8100	-3.544%	8	2,771	-44.905%
2026-04-02	48.5300	48.5300	48.5300	48.5300	-0.288%	2	2,768	-46.858%
2026-04-01	48.5000	49.0100	48.4900	48.6700	-4.155%	9	2,768	-47.010%
2026-03-31	53.9000	54.3300	50.6400	50.7800	-13.197%	38	2,764	-49.212%
2026-03-30	56.0000	58.5200	56.0000	58.5000	+1.668%	18	2,762	-55.915%
2026-03-27	53.9800	57.5400	53.9800	57.5400	+9.830%	23	2,772	-55.179%
2026-03-26	50.0000	52.3900	49.5000	52.3900	+10.295%	7	2,776	-50.773%
2026-03-25	47.5000	47.5000	47.5000	47.5000	-4.676%	5	2,770	-45.705%
2026-03-24	49.5000	49.8300	49.5000	49.8300	+4.138%	6	2,770	-48.244%
2026-03-23	47.5000	49.0400	46.6200	47.8500	-10.561%	21	2,765	-46.102%
2026-03-20	50.9000	53.5000	50.9000	53.5000	+11.157%	11	2,764	-51.794%
2026-03-19	50.2900	50.3600	48.1300	48.1300	+0.965%	16	2,755	-46.416%
2026-03-18	46.2300	47.6700	46.2300	47.6700	+4.425%	15	2,746	-45.899%
2026-03-16	45.2200	45.6500	44.4000	45.6500	-5.015%	11	2,742	-43.505%
2026-03-13	48.0600	48.0600	48.0600	48.0600	+2.670%	2	2,744	-46.338%
2026-03-12	45.5000	46.8100	45.5000	46.8100	+5.191%	16	2,744	-44.905%
2026-03-11	43.8300	44.5000	43.8300	44.5000	+6.079%	6	2,743	-42.045%
2026-03-10	41.9500	41.9500	41.9400	41.9500	-2.100%	4	2,742	-38.522%
2026-03-09	48.7500	48.7500	42.8500	42.8500	-5.283%	17	2,743	-39.813%
2026-03-06	44.8900	46.5000	44.8900	45.2400	+12.649%	18	2,741	-42.993%
2026-03-04	40.1600	40.1600	40.1600	40.1600	-7.145%	1	2,740	-35.782%
2026-03-03	44.3500	46.5500	43.2500	43.2500	+2.125%	23	2,739	-40.370%
2026-02-27	41.9000	42.3500	41.9000	42.3500	+5.875%	10	2,738	-39.103%
2026-02-26	40.0000	40.0000	40.0000	40.0000	+3.896%	5	2,738	-35.525%
2026-02-25	38.5000	38.5000	38.5000	38.5000	-4.703%	5	2,733	-33.013%
2026-02-24	40.5000	40.5000	40.4000	40.4000	-2.203%	6	2,733	-36.163%
2026-02-23	41.3100	41.3100	41.3100	41.3100	+4.239%	5	2,732	-37.570%
2026-02-20	39.6300	39.6300	39.6300	39.6300	-5.259%	1	2,727	-34.923%
2026-02-17	42.5000	43.0500	41.8300	41.8300	+2.625%	12	2,727	-38.346%
2026-02-13	40.7600	40.7600	40.7600	40.7600	-2.952%	10	2,716	-36.727%
2026-02-12	38.1500	42.0000	38.0900	42.0000	+9.976%	14	2,716	-38.595%
2026-02-10	38.1900	38.1900	38.1900	38.1900	+0.898%	1	2,722	-32.469%
2026-02-09	37.8700	38.1900	37.8300	37.8500	-4.177%	8	2,722	-31.863%
2026-02-06	40.1600	40.1600	39.5000	39.5000	-5.548%	3	2,720	-34.709%
2026-02-05	42.0000	42.0000	41.8100	41.8200	+5.606%	7	2,718	-38.331%
2026-02-04	39.6000	39.6000	39.6000	39.6000	-1.247%	2	2,714	-34.874%
2026-02-03	38.2500	40.1000	38.2500	40.1000	+8.057%	11	2,714	-35.686%
2026-02-02	38.2000	38.2000	37.1000	37.1100	-4.257%	9	2,704	-30.504%
2026-01-29	38.5000	40.0000	38.5000	38.7600	+2.703%	8	2,705	-33.462%
2026-01-28	37.8000	37.8200	37.7400	37.7400	+1.533%	12	2,697	-31.664%
2026-01-27	37.0500	37.1700	37.0500	37.1700	-2.747%	536	2,686	-30.616%
2026-01-23	38.2200	38.2200	38.2200	38.2200	+0.685%	1	2,785	-32.522%
2026-01-22	37.5900	38.0500	37.5900	37.9600	-1.351%	4	2,785	-32.060%
2026-01-21	39.7200	40.6900	38.4800	38.4800	-5.338%	7	2,785	-32.978%
2026-01-20	40.6500	40.6500	40.6500	40.6500	+7.030%	7	2,783	-36.556%
2026-01-16	37.9800	37.9800	37.9800	37.9800	+1.960%	5	2,771	-32.096%
2026-01-15	37.2500	37.2500	37.2500	37.2500	-3.622%	3	2,771	-30.765%
2026-01-14	38.6500	38.6500	38.6500	38.6500	+3.067%	3	2,771	-33.273%
2026-01-12	37.5000	37.5000	37.5000	37.5000	+0.671%	1	2,771	-31.227%
2026-01-09	38.2000	38.2000	37.2200	37.2500	-4.044%	6	2,772	-30.765%
2026-01-08	38.8200	38.8200	38.8200	38.8200	+1.173%	1	2,774	-33.565%
2026-01-07	38.3700	38.3700	38.3700	38.3700	+0.314%	20	2,775	-32.786%
2026-01-06	38.6400	38.6400	38.2500	38.2500	-2.049%	6	2,755	-32.575%
2026-01-05	39.0500	39.0500	39.0500	39.0500	-4.054%	1	2,755	-33.956%
2026-01-02	40.7600	40.7600	40.7000	40.7000	+4.762%	6	2,755	-36.634%
2025-12-30	38.7800	38.8500	38.7800	38.8500	+1.357%	2	2,756	-33.616%
2025-12-26	38.3300	38.3300	38.3300	38.3300	-1.084%	1	2,756	-32.716%
2025-12-23	38.8500	38.8600	38.7500	38.7500	-1.550%	10	2,755	-33.445%
2025-12-22	39.7500	39.7500	39.3600	39.3600	-3.812%	7	2,755	-34.477%
2025-12-19	41.1900	41.1900	40.9000	40.9200	-7.692%	17	2,756	-36.975%
2025-12-17	44.3300	44.3300	44.3300	44.3300	+1.931%	1	2,755	-41.823%
2025-12-16	43.1400	43.4900	43.1400	43.4900	+1.731%	2	2,755	-40.699%
2025-12-12	42.7500	42.7500	42.7500	42.7500	+4.908%	3	2,755	-39.673%
2025-12-11	40.7500	40.7500	40.7500	40.7500	-1.522%	2	2,755	-36.712%
2025-12-05	41.1500	41.3800	41.1500	41.3800	-1.476%	7	2,755	-37.675%
2025-12-03	42.0000	42.0000	42.0000	42.0000	-1.938%	5	2,755	-38.595%
2025-12-02	42.8300	42.8300	42.8300	42.8300	+0.776%	6	2,760	-39.785%
2025-12-01	42.5000	42.5000	42.5000	42.5000	-0.585%	1	2,760	-39.318%
2025-11-28	42.7500	42.7500	42.7500	42.7500	-2.286%	5	2,759	-39.673%
2025-11-26	43.7500	43.7500	43.7500	43.7500	-3.507%	5	2,760	-41.051%
2025-11-25	45.3600	45.3600	45.1500	45.3400	-2.808%	16	2,760	-43.119%
2025-11-24	49.1000	49.1000	46.6500	46.6500	-8.529%	11	2,772	-44.716%
2025-11-21	52.7000	53.5000	50.7900	51.0000	-2.950%	127	2,782	-49.431%
2025-11-20	45.0000	52.5500	45.0000	52.5500	+7.486%	12	2,759	-50.923%
2025-11-19	49.2000	49.2000	48.8900	48.8900	-0.972%	67	2,758	-47.249%
2025-11-18	50.5000	51.0000	49.3700	49.3700	+3.090%	21	2,767	-47.762%
2025-11-17	47.5000	48.7200	47.5000	47.8900	+6.422%	121	2,767	-46.147%
2025-11-14	48.5000	48.5000	45.0000	45.0000	-1.337%	16	2,735	-42.689%
2025-11-13	45.0000	45.6100	45.0000	45.6100	-6.918%	7	2,732	-43.455%
2025-11-07	47.0000	49.0000	47.0000	49.0000	+6.661%	19	2,725	-47.367%
2025-11-06	45.9400	45.9400	45.9400	45.9400	+7.790%	4	2,712	-43.862%
2025-11-05	42.6200	42.6200	42.6200	42.6200	-2.805%	1	2,710	-39.489%
2025-11-04	44.9100	45.3200	43.8500	43.8500	+3.836%	20	2,710	-41.186%
2025-10-31	42.2300	42.2300	42.2300	42.2300	+4.015%	6	2,712	-38.930%
2025-10-29	40.6000	40.6000	40.6000	40.6000	-0.368%	1	2,712	-36.478%
2025-10-28	40.7500	40.7500	40.7500	40.7500	+0.692%	25	2,711	-36.712%
2025-10-27	40.3600	40.4700	40.3600	40.4700	-10.761%	6	2,707	-36.274%
2025-10-22	45.1000	45.3500	45.1000	45.3500	+2.232%	2	2,707	-43.131%
2025-10-20	44.3600	44.3600	44.3600	44.3600	-10.637%	1	2,705	-41.862%
2025-10-17	49.6400	49.6400	49.6400	49.6400	+0.812%	3	2,706	-48.046%
2025-10-16	48.4100	49.6500	48.4100	49.2400	+6.281%	18	2,706	-47.624%
2025-10-15	46.3300	46.3300	46.3300	46.3300	-7.340%	5	2,706	-44.334%
2025-10-14	50.0000	50.0000	50.0000	50.0000	+6.860%	5	2,704	-48.420%
2025-10-13	47.0000	47.0000	46.7900	46.7900	-6.420%	4	2,704	-44.881%
2025-10-10	47.0000	50.0000	47.0000	50.0000	+16.171%	12	2,704	-48.420%
2025-10-09	43.0400	43.0400	43.0400	43.0400	-0.116%	1	2,695	-40.079%
2025-10-08	43.0600	43.0900	43.0600	43.0900	-0.070%	10	2,694	-40.149%
2025-10-06	43.2200	43.2200	43.1200	43.1200	-1.642%	3	2,693	-40.190%
2025-10-03	43.6600	43.8400	43.6600	43.8400	+1.741%	10	2,691	-41.172%
2025-10-01	44.0000	44.0000	43.0900	43.0900	-5.297%	6	2,691	-40.149%
2025-09-25	45.7300	45.7900	45.5000	45.5000	+1.111%	8	2,690	-43.319%
2025-09-24	44.9100	45.0000	44.9100	45.0000	+2.857%	2	2,686	-42.689%
2025-09-23	43.4200	43.7500	43.4200	43.7500	+3.698%	2	2,684	-41.051%
2025-09-22	42.4900	42.4900	42.1900	42.1900	-1.540%	4	2,682	-38.872%
2025-09-19	42.8400	42.8600	42.7800	42.8500	-0.626%	279	2,681	-39.813%
2025-09-18	43.1200	43.1200	43.1200	43.1200	-4.602%	5	2,678	-40.190%
2025-09-17	44.2100	45.2000	44.2100	45.2000	+2.425%	17	2,678	-42.942%
2025-09-16	44.2000	44.2000	44.0900	44.1300	+1.100%	23	2,685	-41.559%
2025-09-15	43.4800	43.6500	43.4800	43.6500	-0.998%	4	2,688	-40.916%
2025-09-12	44.0600	44.0900	43.9500	44.0900	0.000%	8	2,691	-41.506%
2025-09-11	44.1100	44.1100	44.0900	44.0900	-2.261%	7	2,690	-41.506%
2025-09-10	45.1100	45.1100	45.1100	45.1100	-1.507%	2	2,690	-42.829%
2025-09-09	46.3300	46.4800	45.8000	45.8000	-1.527%	9	2,690	-43.690%
2025-09-08	46.7000	46.7400	46.5100	46.5100	-2.392%	19	2,682	-44.550%
2025-09-05	47.6500	47.6500	47.6500	47.6500	+2.916%	1	2,681	-45.876%
2025-09-04	46.3000	46.3000	46.3000	46.3000	-6.935%	6	2,680	-44.298%
2025-09-02	50.0800	50.1500	49.7500	49.7500	+4.891%	3	2,680	-48.161%
2025-08-29	47.4300	47.4700	47.4100	47.4300	+3.876%	4	2,679	-45.625%
2025-08-28	45.6600	45.6600	45.6600	45.6600	-2.602%	2	2,679	-43.517%
2025-08-27	46.8400	46.8800	46.8400	46.8800	-1.409%	16	2,677	-44.987%
2025-08-26	47.7300	47.7300	47.5500	47.5500	+2.258%	9	2,676	-45.762%
2025-08-25	46.9900	46.9900	46.5000	46.5000	-0.768%	5	2,674	-44.538%
2025-08-22	46.5600	46.8600	46.5000	46.8600	-6.355%	7	2,672	-44.964%
2025-08-21	50.1300	50.1300	50.0400	50.0400	+0.281%	2	2,675	-48.461%
2025-08-20	49.7000	49.9000	49.7000	49.9000	+4.876%	2	2,674	-48.317%
2025-08-15	47.1900	47.5800	47.1900	47.5800	-0.021%	39	2,673	-45.797%
2025-08-13	47.0000	47.8300	47.0000	47.5900	-0.689%	14	2,634	-45.808%
2025-08-12	48.2500	48.2500	47.8400	47.9200	-4.026%	10	2,636	-46.181%
2025-08-11	49.1600	50.0400	48.9800	49.9300	+1.175%	13	2,643	-48.348%
2025-08-08	49.3300	49.3500	49.3300	49.3500	-4.490%	7	2,638	-47.741%
2025-08-07	49.6000	52.3500	49.6000	51.6700	+1.433%	544	2,637	-50.087%
2025-08-06	52.1100	52.1100	50.9100	50.9400	-2.786%	5	3,105	-49.372%
2025-08-05	52.4200	52.7600	51.9900	52.4000	+0.537%	39	3,102	-50.782%
2025-08-04	52.7100	52.7100	51.9800	52.1200	-7.915%	29	3,093	-50.518%
2025-08-01	54.7300	56.6000	54.7300	56.6000	+12.884%	2	3,067	-54.435%
2025-07-31	48.3900	50.1400	47.1600	50.1400	-1.474%	13	3,067	-48.564%
2025-07-30	50.8900	50.8900	50.8900	50.8900	+1.984%	8	3,066	-49.322%
2025-07-29	48.6800	49.9000	48.6800	49.9000	+2.191%	3	3,074	-48.317%
2025-07-28	48.9200	49.0100	48.7200	48.8300	-0.570%	81	3,073	-47.184%
2025-07-25	49.8600	49.8600	49.1100	49.1100	-1.682%	18	3,083	-47.485%
2025-07-24	49.8900	49.9500	49.8900	49.9500	-0.932%	8	3,083	-48.368%
2025-07-23	51.9000	51.9500	50.4000	50.4200	-3.962%	1,531	3,077	-48.850%
2025-07-22	52.5700	53.4000	52.3600	52.5000	+0.729%	69	1,574	-50.876%
2025-07-21	51.9300	52.1200	51.6000	52.1200	-1.474%	26	1,516	-50.518%
2025-07-18	52.3500	53.1500	52.3500	52.9000	+0.570%	17	1,500	-51.248%
2025-07-17	53.1300	53.1800	52.3100	52.6000	-1.902%	44	1,491	-50.970%
2025-07-14	54.3600	54.3600	53.6200	53.6200	+0.941%	4	1,468	-51.902%
2025-07-10	53.6100	53.6100	53.0000	53.1200	-3.733%	40	1,468	-51.450%
2025-07-07	54.6500	55.1800	54.6500	55.1800	-1.640%	5	1,451	-53.262%
2025-07-02	56.1000	56.1000	56.1000	56.1000	-2.350%	14	1,451	-54.029%
2025-07-01	57.4500	57.4500	57.4500	57.4500	+0.035%	2	1,465	-55.109%
2025-06-30	57.4300	57.4300	57.4300	57.4300	-1.238%	1	1,465	-55.093%
2025-06-27	57.6900	58.1500	57.6900	58.1500	-1.524%	14	1,465	-55.649%
2025-06-26	59.3400	59.3400	59.0500	59.0500	-1.583%	51	1,456	-56.325%
2025-06-25	60.2600	60.2600	59.9500	60.0000	-1.623%	7	1,456	-57.017%
2025-06-24	60.9900	60.9900	60.9900	60.9900	-8.341%	1	1,460	-57.714%
2025-06-20	66.5200	66.5400	66.5200	66.5400	+2.860%	12	1,460	-61.241%
2025-06-18	64.6900	64.6900	64.6900	64.6900	-1.851%	1	1,466	-60.133%
2025-06-17	65.9100	65.9100	65.8500	65.9100	-1.905%	9	1,466	-60.871%
2025-06-13	67.0000	67.1900	67.0000	67.1900	+3.608%	10	1,469	-61.616%
2025-06-12	64.8500	64.8500	64.8500	64.8500	+0.855%	10	1,467	-60.231%
2025-06-06	64.3000	64.3000	64.3000	64.3000	-3.584%	2	1,467	-59.891%
2025-06-05	64.9300	66.6900	64.9300	66.6900	-4.729%	2	1,468	-61.329%
2025-05-29	70.0000	70.0000	70.0000	70.0000	+0.589%	1	1,468	-63.157%
2025-05-28	69.0000	69.5900	69.0000	69.5900	+2.429%	2	1,467	-62.940%
2025-05-20	67.9400	67.9400	67.9400	67.9400	+0.369%	5	1,465	-62.040%
2025-05-19	67.4600	67.6900	67.4600	67.6900	+1.606%	2	1,460	-61.900%
2025-05-16	66.7400	66.7400	66.6100	66.6200	-5.904%	12	1,460	-61.288%
2025-05-15	70.8000	70.8000	70.8000	70.8000	+0.483%	1	1,458	-63.573%
2025-05-14	70.4600	70.4600	70.4600	70.4600	-1.482%	7	1,459	-63.398%
2025-05-13	70.5800	71.5200	70.5800	71.5200	-18.533%	11	1,459	-63.940%
2025-05-06	88.1300	88.5300	87.7900	87.7900	-1.757%	11	1,458	-70.623%
2025-05-01	89.3600	89.3600	89.3600	89.3600	-10.640%	1	1,453	-71.139%
2025-04-30	100.0000	100.0000	100.0000	100.0000	+6.564%	1	1,452	-74.210%
2025-04-28	93.8400	93.8400	93.8400	93.8400	-5.470%	1	1,452	-72.517%
2025-04-24	98.9300	99.2700	98.9300	99.2700	-1.410%	2	1,451	-74.020%
2025-04-23	100.6900	100.6900	100.6900	100.6900	-11.036%	1	1,450	-74.387%
2025-04-22	113.1800	113.1800	113.1800	113.1800	+11.146%	1	1,449	-77.213%
2025-04-14	101.0700	101.8300	101.0700	101.8300	-8.844%	80	1,450	-74.673%
2025-04-10	111.7100	111.7100	111.7100	111.7100	+12.215%	80	1,370	-76.913%
2025-04-09	135.6400	135.6400	99.5500	99.5500	-25.880%	11	1,290	-74.093%
2025-04-08	116.7400	137.5400	116.7400	134.3100	+5.383%	126	1,290	-80.798%
2025-04-07	127.3600	127.4500	127.3600	127.4500	+7.335%	2	1,180	-79.765%
2025-04-04	118.7300	118.7400	118.7300	118.7400	+45.088%	8	1,180	-78.280%
2025-04-01	81.8400	81.8400	81.8400	81.8400	-3.148%	9	1,180	-68.487%
2025-03-28	84.5000	84.5000	84.5000	84.5000	+18.281%	2	1,171	-69.479%
2025-03-25	70.9100	71.6900	70.7000	71.4400	-2.803%	2,001	1,171	-63.900%
2025-03-24	74.6100	74.6400	73.5000	73.5000	-11.350%	15	336	-64.912%
2025-03-18	82.9100	82.9100	82.9100	82.9100	-0.157%	1	323	-68.894%
2025-03-14	82.5500	83.0400	82.5500	83.0400	-8.060%	4	323	-68.943%
2025-03-13	88.0900	90.3200	88.0900	90.3200	+7.307%	31	353	-71.446%
2025-03-12	84.1700	84.1700	84.1700	84.1700	-1.671%	1	353	-69.360%
2025-03-11	88.5000	88.5000	85.6000	85.6000	-0.581%	40	354	-69.871%
2025-03-10	86.5600	87.5000	86.1000	86.1000	+14.984%	59	354	-70.046%
2025-03-07	81.3900	81.5000	74.8800	74.8800	+3.885%	10	373	-65.558%
2025-03-05	73.9600	73.9600	72.0800	72.0800	-4.517%	59	374	-64.220%
2025-03-04	75.5000	75.5000	75.4900	75.4900	+14.639%	33	352	-65.837%
2025-02-25	66.5200	66.5200	65.7300	65.8500	+5.360%	22	324	-60.835%
2025-02-24	63.0000	63.0000	62.5000	62.5000	+3.186%	9	324	-58.736%
2025-02-21	58.5100	60.5700	58.5100	60.5700	+4.792%	6	316	-57.421%
2025-02-18	57.8000	57.8000	57.8000	57.8000	+0.225%	300	319	-55.381%
2025-02-14	57.6300	57.6700	57.6300	57.6700	-1.771%	6	19	-55.280%
2025-02-11	58.7100	58.7100	58.7100	58.7100	-2.669%	1	19	-56.072%
2025-02-07	60.3200	60.3200	60.3200	60.3200	-5.217%	2	18	-57.245%
2025-02-03	64.6200	64.8700	63.6400	63.6400	+7.993%	7	17	-59.475%
2025-01-31	58.5200	59.1800	58.5200	58.9300	-2.595%	6	12	-56.236%
2025-01-30	60.5000	60.5000	60.5000	60.5000	-0.755%	12	17	-57.372%
2025-01-29	61.2900	61.2900	60.9600	60.9600	+4.081%	2	17	-57.694%
2025-01-22	58.5700	58.5700	58.5700	58.5700	-2.400%	1	16	-55.967%
2025-01-21	60.4500	60.4500	60.0100	60.0100	-2.104%	12	15	-57.024%
2025-01-17	61.3000	61.3000	61.3000	61.3000	-17.474%	12	13	-57.928%
2025-01-13	74.2800	74.2800	74.2800	74.2800	+6.418%	2	13	-65.280%
2025-01-10	69.8000	69.8000	69.8000	69.8000	+12.817%	2	11	-63.052%
2025-01-06	60.8400	61.8700	60.8400	61.8700	-3.539%	9	10	-58.316%
2025-01-03	64.1400	64.1400	64.1400	64.1400	0.000%	2	1	-59.791%

.dark-mode .gKDv2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKDv2P{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P630SPY Dec 17 2027 630.00 Put (SPY271217P00630000)option OPRA

SPY20271217P630
SPY Dec 17 2027 630.00 Put (SPY271217P00630000)
option OPRA