Dark

SPY20271217P635
SPY Dec 17 2027 635.00 Put (SPY271217P00635000)
option OPRA

EOD

Sep 9, 2026

18.63+4.722%(+0.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.6300	18.6300	18.6300	18.6300	+4.722%	3	1,139	0.000%
2026-09-03	17.8200	17.8200	17.7900	17.7900	-2.360%	25	1,139	+4.722%
2026-09-02	18.1900	18.2200	18.1500	18.2200	-5.645%	113	1,139	+2.250%
2026-09-01	19.3100	19.3100	19.3100	19.3100	-4.970%	1	1,159	-3.521%
2026-08-26	20.3200	20.3200	20.3200	20.3200	-4.196%	8	1,159	-8.317%
2026-08-20	21.2200	21.2200	21.2100	21.2100	+1.144%	2	1,159	-12.164%
2026-08-18	20.9700	20.9700	20.9700	20.9700	+2.243%	2	1,157	-11.159%
2026-08-17	20.5100	20.5100	20.5100	20.5100	+0.589%	1	1,156	-9.166%
2026-08-12	20.3900	20.3900	20.3900	20.3900	-1.307%	1	1,156	-8.632%
2026-08-11	20.7200	20.7200	20.5700	20.6600	+0.145%	22	1,157	-9.826%
2026-08-05	20.6300	20.6300	20.6300	20.6300	-0.434%	1	1,152	-9.695%
2026-08-04	21.6900	21.6900	20.7200	20.7200	-7.127%	21	1,153	-10.087%
2026-08-03	22.2800	22.3100	22.2800	22.3100	-6.731%	8	1,164	-16.495%
2026-07-31	23.9200	23.9200	23.9200	23.9200	-6.122%	1	1,172	-22.115%
2026-07-29	25.4800	25.4800	25.4800	25.4800	-2.151%	1	1,173	-26.884%
2026-07-24	25.8700	26.0400	25.8700	26.0400	+4.789%	6	1,173	-28.456%
2026-07-22	24.8500	24.8500	24.8500	24.8500	+0.689%	2	1,179	-25.030%
2026-07-21	24.6800	24.6800	24.6800	24.6800	-0.644%	4	1,179	-24.514%
2026-07-16	24.8400	24.8400	24.8400	24.8400	-0.201%	1	1,183	-25.000%
2026-07-09	24.8900	24.8900	24.8900	24.8900	-1.230%	5	1,184	-25.151%
2026-07-08	25.2000	25.2000	25.2000	25.2000	-2.778%	4	1,189	-26.071%
2026-07-02	25.9200	25.9200	25.9200	25.9200	-6.426%	3	1,196	-28.125%
2026-06-23	27.7000	27.7000	27.7000	27.7000	+6.950%	2	1,196	-32.744%
2026-06-18	25.9000	25.9000	25.9000	25.9000	-5.681%	2	1,196	-28.069%
2026-06-17	27.4600	27.4600	27.4600	27.4600	+5.656%	5	1,196	-32.156%
2026-06-16	25.7700	25.9900	25.7700	25.9900	+2.082%	2	1,196	-28.319%
2026-06-15	25.8400	25.8400	25.4600	25.4600	-17.605%	6	1,199	-26.826%
2026-06-10	30.9000	30.9000	30.9000	30.9000	-1.246%	1	1,199	-39.709%
2026-06-09	29.2000	31.2900	29.2000	31.2900	+21.232%	9	1,200	-40.460%
2026-06-04	25.7400	25.8100	25.7400	25.8100	+1.694%	20	1,201	-27.819%
2026-06-01	25.3800	25.3800	25.3800	25.3800	-2.572%	1	1,205	-26.596%
2026-05-28	26.1400	26.1500	26.0500	26.0500	-2.762%	8	1,204	-28.484%
2026-05-27	26.7900	26.7900	26.7900	26.7900	-0.372%	3	1,205	-30.459%
2026-05-26	26.8900	26.8900	26.8900	26.8900	-0.628%	1	1,202	-30.718%
2026-05-22	27.0600	27.0600	27.0200	27.0600	-8.766%	20	1,201	-31.153%
2026-05-19	29.6600	29.6600	29.6600	29.6600	+1.471%	8	1,186	-37.188%
2026-05-15	29.2200	29.2900	29.2200	29.2300	-0.747%	321	1,186	-36.264%
2026-05-13	29.4500	29.4500	29.4500	29.4500	-0.372%	63	902	-36.740%
2026-05-08	30.0000	30.0000	29.5600	29.5600	-8.906%	4	839	-36.976%
2026-04-30	32.4500	32.4500	32.4500	32.4500	-6.484%	5	836	-42.589%
2026-04-29	34.7000	34.7000	34.7000	34.7000	-0.430%	1	838	-46.311%
2026-04-28	34.9100	34.9100	34.8500	34.8500	+2.470%	9	838	-46.542%
2026-04-27	33.9800	34.0100	33.9800	34.0100	-0.088%	6	829	-45.222%
2026-04-24	34.0400	34.0400	34.0400	34.0400	-1.930%	2	830	-45.270%
2026-04-23	34.7100	34.7100	34.7100	34.7100	-3.957%	1	830	-46.327%
2026-04-21	36.1400	36.1400	36.1400	36.1400	+4.030%	1	829	-48.450%
2026-04-17	34.9900	34.9900	34.1600	34.7400	-7.286%	20	829	-46.373%
2026-04-15	37.4700	37.4700	37.4700	37.4700	-0.925%	3	823	-50.280%
2026-04-14	37.7300	37.8200	37.7300	37.8200	-8.382%	8	821	-50.740%
2026-04-13	41.2800	41.2800	41.2800	41.2800	0.000%	1	822	-54.869%
2026-04-10	41.3600	41.3600	41.2800	41.2800	-2.687%	2	821	-54.869%
2026-04-08	43.2600	43.2700	42.4000	42.4200	-16.249%	348	821	-56.082%
2026-04-01	50.6500	50.6500	50.6500	50.6500	-12.188%	1	729	-63.218%
2026-03-30	58.4400	58.4400	57.6800	57.6800	-2.765%	32	730	-67.701%
2026-03-27	57.1300	59.3200	57.1300	59.3200	+15.296%	22	701	-68.594%
2026-03-24	51.4500	51.4500	51.4500	51.4500	-4.775%	1	696	-63.790%
2026-03-20	51.7700	54.0300	51.7700	54.0300	+6.484%	9	696	-65.519%
2026-03-19	51.2300	51.2300	50.7400	50.7400	+6.485%	3	703	-63.283%
2026-03-18	47.6500	47.6500	47.6500	47.6500	+0.421%	1	704	-60.902%
2026-03-12	47.4500	47.4500	47.4500	47.4500	+5.491%	7	703	-60.738%
2026-03-09	44.9800	44.9800	44.9800	44.9800	+8.569%	5	703	-58.582%
2026-03-04	41.4300	41.4300	41.4300	41.4300	+1.197%	1	704	-55.033%
2026-02-26	40.9400	40.9400	40.9400	40.9400	-0.583%	1	704	-54.494%
2026-02-20	41.1800	41.1800	41.1800	41.1800	-3.060%	9	704	-54.760%
2026-02-17	42.4800	42.4800	42.4800	42.4800	+0.189%	5	713	-56.144%
2026-02-12	42.4000	42.4000	42.4000	42.4000	+7.423%	1	713	-56.061%
2026-02-10	39.2900	39.4700	39.2000	39.4700	-0.025%	3	714	-52.800%
2026-02-09	39.1800	39.4800	39.1800	39.4800	-3.613%	4	715	-52.812%
2026-02-03	40.9600	40.9600	40.9600	40.9600	+7.253%	1	715	-54.517%
2026-02-02	39.5900	39.5900	38.1900	38.1900	-4.142%	3	714	-51.218%
2026-01-29	41.5100	41.9900	39.8400	39.8400	+4.102%	24	713	-53.238%
2026-01-27	38.0500	38.3100	37.9400	38.2700	-2.695%	7	724	-51.320%
2026-01-22	39.3000	39.3300	39.3000	39.3300	-1.675%	10	719	-52.632%
2026-01-21	40.0000	40.0000	40.0000	40.0000	-5.213%	1	717	-53.425%
2026-01-20	42.2000	42.2000	42.2000	42.2000	+7.626%	2	717	-55.853%
2026-01-13	38.0700	39.2100	38.0700	39.2100	+2.805%	6	717	-52.487%
2026-01-12	38.5300	38.5300	38.0800	38.1400	-3.296%	28	716	-51.154%
2026-01-06	39.4400	39.4400	39.4400	39.4400	-6.363%	3	706	-52.764%
2026-01-02	42.1200	42.1200	42.1200	42.1200	+1.616%	1	709	-55.769%
2025-12-31	41.1900	41.4500	41.0500	41.4500	+4.015%	52	761	-55.054%
2025-12-30	39.8500	39.8500	39.8500	39.8500	-0.025%	9	761	-53.250%
2025-12-29	40.0400	40.0400	39.8600	39.8600	+0.631%	2	761	-53.261%
2025-12-24	39.6100	39.6100	39.6100	39.6100	-1.000%	1	763	-52.966%
2025-12-23	40.2500	40.2500	39.7900	40.0100	-2.152%	11	763	-53.437%
2025-12-22	40.8900	40.8900	40.8900	40.8900	-7.174%	1	762	-54.439%
2025-12-17	44.0500	44.0500	44.0500	44.0500	-0.204%	1	762	-57.707%
2025-12-16	44.1400	44.1400	44.1400	44.1400	+6.157%	1	763	-57.793%
2025-12-11	41.5600	41.5800	41.5600	41.5800	-1.071%	7	764	-55.195%
2025-12-10	43.5200	43.5200	42.0300	42.0300	-2.686%	36	771	-55.675%
2025-12-08	42.5600	43.1900	42.5600	43.1900	-0.369%	2	771	-56.865%
2025-12-04	43.2600	43.3500	43.2600	43.3500	-0.414%	2	770	-57.024%
2025-12-03	43.5300	43.5300	43.5300	43.5300	-0.707%	1	770	-57.202%
2025-12-02	43.8400	43.8400	43.8400	43.8400	+0.114%	1	770	-57.505%
2025-12-01	45.0200	45.0200	43.7900	43.7900	-0.703%	3	771	-57.456%
2025-11-28	44.0000	44.1000	44.0000	44.1000	-6.030%	6	770	-57.755%
2025-11-25	46.8500	46.9300	46.8500	46.9300	-2.796%	8	770	-60.303%
2025-11-24	48.2800	48.2800	48.2800	48.2800	-6.867%	13	771	-61.413%
2025-11-21	51.8400	51.8400	51.8400	51.8400	+1.627%	1	760	-64.063%
2025-11-20	51.0100	51.0100	51.0100	51.0100	+1.877%	1	760	-63.478%
2025-11-19	50.0700	50.0700	50.0700	50.0700	-3.841%	1	760	-62.792%
2025-11-18	52.0700	52.0700	52.0700	52.0700	+3.994%	1	759	-64.221%
2025-11-17	47.4700	50.0700	47.4700	50.0700	+5.991%	4	759	-62.792%
2025-11-14	47.2400	47.2400	47.2400	47.2400	+6.588%	1	759	-60.563%
2025-11-12	44.5700	44.5700	44.3200	44.3200	-1.358%	2	760	-57.965%
2025-11-11	44.9300	44.9300	44.9300	44.9300	-1.209%	1	761	-58.535%
2025-11-10	45.4800	45.4800	45.4800	45.4800	-4.394%	1	761	-59.037%
2025-11-06	47.2200	47.6900	47.2200	47.5700	+8.163%	11	761	-60.837%
2025-11-03	43.4500	43.9800	43.4500	43.9800	+5.341%	5	747	-57.640%
2025-10-27	41.4900	41.7500	41.4900	41.7500	-9.002%	8	743	-55.377%
2025-10-23	45.8800	45.8800	45.8800	45.8800	-0.950%	1	743	-59.394%
2025-10-22	46.3200	46.3200	46.3200	46.3200	+1.780%	1	742	-59.780%
2025-10-21	45.5100	45.5100	45.5100	45.5100	+0.441%	1	741	-59.064%
2025-10-20	45.3100	45.3100	45.3100	45.3100	-6.132%	1	742	-58.883%
2025-10-17	49.4400	49.7000	48.2700	48.2700	-5.353%	5	742	-61.405%
2025-10-16	49.6600	51.3000	49.6600	51.0000	+6.316%	12	740	-63.471%
2025-10-13	48.5700	49.0000	47.8800	47.9700	-6.437%	5	740	-61.163%
2025-10-10	48.6300	51.4900	48.6300	51.2700	+15.812%	14	740	-63.663%
2025-10-08	44.6900	44.6900	44.2700	44.2700	-2.144%	5	746	-57.917%
2025-10-07	44.3700	45.2400	44.3700	45.2400	+0.444%	10	742	-58.820%
2025-10-03	44.0900	45.0400	44.0900	45.0400	+0.603%	2	742	-58.637%
2025-09-29	44.7700	44.7700	44.7700	44.7700	-0.907%	1	743	-58.387%
2025-09-26	45.1800	45.1800	45.1800	45.1800	-1.783%	1	743	-58.765%
2025-09-24	46.0000	46.0000	46.0000	46.0000	+5.432%	1	742	-59.500%
2025-09-22	43.8100	43.8100	43.6100	43.6300	-1.423%	38	742	-57.300%
2025-09-19	44.4000	44.4000	44.2600	44.2600	-0.562%	278	732	-57.908%
2025-09-18	44.4800	44.5500	44.4500	44.5100	-3.344%	13	754	-58.144%
2025-09-17	45.9000	46.0500	45.9000	46.0500	+1.076%	3	755	-59.544%
2025-09-16	45.5600	45.5600	45.5600	45.5600	+0.198%	1	754	-59.109%
2025-09-12	45.3500	45.4700	45.3500	45.4700	-3.255%	5	754	-59.028%
2025-09-10	47.0000	47.0000	47.0000	47.0000	-0.403%	4	754	-60.362%
2025-09-09	47.2100	47.3000	47.1900	47.1900	-1.111%	10	754	-60.521%
2025-09-04	47.7200	47.7200	47.7200	47.7200	-4.177%	1	754	-60.960%
2025-09-03	49.8000	49.8000	49.8000	49.8000	-1.872%	1	755	-62.590%
2025-09-02	50.9900	51.7500	50.7500	50.7500	+3.445%	26	755	-63.291%
2025-08-29	49.0500	49.0600	49.0500	49.0600	+1.427%	11	761	-62.026%
2025-08-27	48.4300	48.4300	48.3700	48.3700	-1.527%	2	761	-61.484%
2025-08-26	49.1200	49.1200	49.1200	49.1200	+1.383%	4	763	-62.072%
2025-08-25	48.7200	48.7200	48.4500	48.4500	-0.268%	2	763	-61.548%
2025-08-22	50.3600	50.3600	48.4000	48.5800	-5.853%	5	763	-61.651%
2025-08-21	51.7500	52.4000	51.5200	51.6000	+1.555%	29	763	-63.895%
2025-08-20	52.9400	52.9400	50.6800	50.8100	+1.114%	78	748	-63.334%
2025-08-19	50.0000	50.5900	50.0000	50.2500	+2.280%	25	729	-62.925%
2025-08-18	49.1300	49.1300	49.1300	49.1300	+0.020%	1	744	-62.080%
2025-08-15	49.0000	49.1200	49.0000	49.1200	+0.883%	10	744	-62.072%
2025-08-14	48.9300	49.0200	48.6900	48.6900	-1.636%	10	743	-61.738%
2025-08-13	48.5800	49.5000	48.5800	49.5000	+0.324%	11	750	-62.364%
2025-08-12	50.0000	50.0000	49.3400	49.3400	-3.633%	18	750	-62.242%
2025-08-11	50.7500	51.2000	50.7500	51.2000	+0.392%	12	742	-63.613%
2025-08-08	52.2700	52.2700	50.8200	51.0000	-5.081%	134	733	-63.471%
2025-08-07	53.7300	53.7300	53.7300	53.7300	+2.382%	1	725	-65.327%
2025-08-06	54.0000	54.0000	52.4800	52.4800	-6.453%	14	725	-64.501%
2025-08-01	57.3600	57.3600	56.1000	56.1000	+8.911%	2	722	-66.791%
2025-07-31	50.4000	52.4100	49.6000	51.5100	-0.136%	32	722	-63.832%
2025-07-30	51.4700	52.1400	51.4700	51.5800	-0.019%	28	719	-63.881%
2025-07-29	50.0000	51.5900	50.0000	51.5900	+1.775%	64	698	-63.888%
2025-07-28	50.3400	50.7500	50.2800	50.6900	+0.416%	217	656	-63.247%
2025-07-25	51.1700	51.1700	50.4500	50.4800	-1.694%	70	466	-63.094%
2025-07-24	51.5600	51.8300	51.2000	51.3500	-1.553%	52	400	-63.720%
2025-07-23	52.3600	52.3600	52.1600	52.1600	-2.741%	29	352	-64.283%
2025-07-21	53.3900	53.6300	53.2400	53.6300	-0.960%	6	323	-65.262%
2025-07-18	54.2400	54.2400	54.1500	54.1500	-21.145%	36	319	-65.596%
2025-06-23	68.5900	68.6700	68.5900	68.6700	+6.005%	2	283	-72.870%
2025-06-12	65.6200	65.6200	64.7800	64.7800	+0.982%	2	283	-71.241%
2025-06-11	64.1500	64.1500	64.1500	64.1500	-2.656%	1	283	-70.959%
2025-06-09	66.0500	66.0500	65.6900	65.9000	-3.570%	7	282	-71.730%
2025-06-04	68.3400	68.3400	68.3400	68.3400	-7.661%	4	279	-72.739%
2025-05-27	74.0100	74.0100	74.0100	74.0100	-5.394%	2	279	-74.828%
2025-05-12	78.2300	78.2300	78.2300	78.2300	-15.864%	2	279	-76.186%
2025-05-01	92.9800	92.9800	92.9800	92.9800	-11.540%	1	277	-79.963%
2025-04-14	104.3700	105.1100	104.3700	105.1100	-8.608%	80	277	-82.276%
2025-04-10	115.0100	115.0100	115.0100	115.0100	-18.514%	80	197	-83.801%
2025-04-08	120.7600	141.1400	120.7600	141.1400	+122.268%	116	117	-86.800%
2025-02-07	63.5000	63.5000	63.5000	63.5000	-17.746%	2	2	-70.661%
2025-01-13	77.2000	77.2000	77.2000	77.2000	0.000%	2	2	-75.868%

.dark-mode .NrQhlR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrQhlR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P635SPY Dec 17 2027 635.00 Put (SPY271217P00635000)option OPRA

SPY20271217P635
SPY Dec 17 2027 635.00 Put (SPY271217P00635000)
option OPRA