Dark

SPY20271217P650
SPY Dec 17 2027 650.00 Put (SPY271217P00650000)
option OPRA

EOD

Sep 10, 2026

21.60+11.743%(+2.27)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.3500	21.6500	21.3500	21.6000	+11.743%	196	3,068	0.000%
2026-09-04	19.3000	19.3800	19.3000	19.3300	+0.207%	5	2,981	+11.743%
2026-09-03	19.7500	19.8600	19.2100	19.2900	-5.022%	28	2,981	+11.975%
2026-09-02	20.5300	20.5300	20.2200	20.3100	-2.496%	3	2,980	+6.352%
2026-08-31	21.7000	21.8400	20.8300	20.8300	-3.520%	7	2,978	+3.697%
2026-08-27	22.0000	22.0000	21.3800	21.5900	-4.974%	12	2,975	+0.046%
2026-08-26	22.8800	22.8800	22.7200	22.7200	-0.220%	4	2,977	-4.930%
2026-08-25	22.8600	22.8600	22.7700	22.7700	-0.611%	3	2,973	-5.138%
2026-08-24	22.9300	22.9300	22.9100	22.9100	-0.218%	5	2,973	-5.718%
2026-08-21	22.9600	22.9600	22.9600	22.9600	-2.298%	1	2,972	-5.923%
2026-08-20	23.5000	23.5000	23.5000	23.5000	+2.935%	1	2,971	-8.085%
2026-08-19	22.8300	22.8300	22.8300	22.8300	-2.185%	2	2,970	-5.388%
2026-08-18	23.3600	23.4300	23.3100	23.3400	+1.478%	37	2,972	-7.455%
2026-08-17	23.0400	23.0400	23.0000	23.0000	+1.411%	3	2,944	-6.087%
2026-08-14	22.4400	22.6800	22.4400	22.6800	+2.162%	5	2,943	-4.762%
2026-08-13	22.2000	22.2000	22.2000	22.2000	-1.770%	2	2,947	-2.703%
2026-08-12	22.7300	22.7600	22.6000	22.6000	-2.376%	15	2,949	-4.425%
2026-08-11	23.0000	23.1500	23.0000	23.1500	+2.570%	51	2,953	-6.695%
2026-08-10	22.4800	22.5700	22.4500	22.5700	-0.835%	4	2,954	-4.298%
2026-08-07	22.8800	22.8800	22.7400	22.7600	-1.129%	52	2,953	-5.097%
2026-08-06	22.8500	23.0700	22.8500	23.0200	+0.700%	8	2,919	-6.169%
2026-08-05	23.0300	23.0300	22.8600	22.8600	-0.392%	18	2,913	-5.512%
2026-08-04	23.8700	23.8700	22.9500	22.9500	-6.897%	20	2,912	-5.882%
2026-08-03	25.3500	25.3500	24.6500	24.6500	-5.338%	32	2,924	-12.373%
2026-07-31	27.2700	27.2700	26.0400	26.0400	-4.998%	5	2,928	-17.051%
2026-07-30	28.8000	28.8000	27.4100	27.4100	-8.174%	9	2,927	-21.197%
2026-07-29	29.3000	29.8500	29.3000	29.8500	+7.451%	3	2,926	-27.638%
2026-07-28	27.7800	27.7800	27.7800	27.7800	-2.765%	2	2,924	-22.246%
2026-07-27	29.1500	29.2000	28.5700	28.5700	-4.767%	8	2,925	-24.396%
2026-07-23	29.8100	30.0000	29.8100	30.0000	+10.335%	3	2,922	-28.000%
2026-07-22	27.1900	27.1900	27.1900	27.1900	-6.628%	2	2,923	-20.559%
2026-07-17	29.1400	29.1400	29.1100	29.1200	+4.223%	30	2,921	-25.824%
2026-07-16	26.8500	27.9400	26.8500	27.9400	+4.762%	4	2,921	-22.691%
2026-07-15	26.8500	26.8500	26.6700	26.6700	-1.732%	8	2,921	-19.010%
2026-07-14	27.1400	27.1400	27.1400	27.1400	-1.488%	1	2,927	-20.413%
2026-07-13	26.8600	27.5500	26.8600	27.5500	+4.435%	62	2,927	-21.597%
2026-07-10	27.2000	27.2000	26.3800	26.3800	-3.086%	99	2,932	-18.120%
2026-07-09	27.2800	27.2800	27.2200	27.2200	-6.621%	3	2,917	-20.647%
2026-07-08	29.3000	29.3000	29.1500	29.1500	+4.969%	6	2,917	-25.901%
2026-07-07	27.1000	27.8200	27.1000	27.7700	+3.004%	32	2,917	-22.218%
2026-07-06	26.9600	26.9600	26.9600	26.9600	-6.551%	1	2,897	-19.881%
2026-07-02	28.8500	28.8500	28.8500	28.8500	+4.833%	1	2,898	-25.130%
2026-07-01	27.5200	27.5200	27.5200	27.5200	-0.793%	1	2,898	-21.512%
2026-06-30	27.9500	27.9500	27.7400	27.7400	-3.647%	11	2,899	-22.134%
2026-06-29	29.5500	29.5500	28.7900	28.7900	-4.574%	4	2,904	-24.974%
2026-06-26	32.2300	32.2300	30.0700	30.1700	-0.822%	16	2,906	-28.406%
2026-06-25	29.9500	30.8000	29.9500	30.4200	-3.244%	9	2,909	-28.994%
2026-06-24	30.9500	31.4400	30.3500	31.4400	-0.726%	520	2,907	-31.298%
2026-06-23	31.6700	31.6700	31.6700	31.6700	+8.608%	1	3,032	-31.797%
2026-06-22	28.0700	29.2400	28.0700	29.1600	+0.830%	37	3,033	-25.926%
2026-06-18	28.9200	28.9200	28.9200	28.9200	-1.027%	5	3,016	-25.311%
2026-06-17	29.2200	29.2200	29.2200	29.2200	+2.168%	10	3,016	-26.078%
2026-06-16	27.9400	28.6000	27.9400	28.6000	+1.563%	3	3,016	-24.476%
2026-06-15	28.2700	28.6100	28.1000	28.1600	-10.376%	20	3,059	-23.295%
2026-06-12	31.4200	31.4200	31.4200	31.4200	-6.377%	42	3,059	-31.254%
2026-06-11	33.5600	33.5600	33.5600	33.5600	-4.114%	1	3,059	-35.638%
2026-06-10	32.1600	35.0000	31.8500	35.0000	+8.426%	27	3,058	-38.286%
2026-06-09	32.3100	35.2300	31.8900	32.2800	+13.862%	42	3,090	-33.086%
2026-06-04	28.3500	28.3500	28.3500	28.3500	-3.209%	7	3,076	-23.810%
2026-06-03	29.2900	29.2900	29.2900	29.2900	+2.916%	4	3,073	-26.255%
2026-06-02	28.3100	28.4700	28.3100	28.4600	+1.825%	21	3,077	-24.104%
2026-06-01	28.3700	28.3700	27.9500	27.9500	-0.781%	20	3,056	-22.719%
2026-05-29	28.3800	28.3800	28.1300	28.1700	-1.778%	59	3,054	-23.323%
2026-05-28	28.8500	28.8500	28.6600	28.6800	-3.434%	29	3,056	-24.686%
2026-05-27	29.5000	29.8200	29.5000	29.7000	+0.849%	7	3,053	-27.273%
2026-05-26	29.2100	29.7200	29.2100	29.4500	-2.224%	33	3,056	-26.655%
2026-05-22	29.8200	30.1200	29.7300	30.1200	-2.112%	13	3,028	-28.287%
2026-05-21	31.2900	31.3800	30.7700	30.7700	-2.006%	25	3,036	-29.802%
2026-05-20	32.5200	32.5200	31.4000	31.4000	-3.027%	4	3,036	-31.210%
2026-05-18	32.3700	32.8900	32.0700	32.3800	+0.622%	29	3,025	-33.292%
2026-05-15	32.1800	32.1800	32.1800	32.1800	+2.943%	3	3,025	-32.878%
2026-05-14	31.9500	32.0600	31.2600	31.2600	-2.404%	8	3,007	-30.902%
2026-05-13	32.7100	32.7100	32.0300	32.0300	-3.958%	14	3,005	-32.563%
2026-05-12	33.8300	33.8900	33.3500	33.3500	+1.399%	22	3,005	-35.232%
2026-05-11	32.6600	32.8900	32.6600	32.8900	+0.952%	104	3,005	-34.327%
2026-05-08	32.9900	32.9900	32.5800	32.5800	-3.837%	2	2,890	-33.702%
2026-05-07	33.0000	33.8800	33.0000	33.8800	+1.195%	5	2,890	-36.246%
2026-05-06	34.1700	34.1700	33.4800	33.4800	-4.343%	35	2,891	-35.484%
2026-05-05	35.0000	35.0000	35.0000	35.0000	-3.475%	1	2,918	-38.286%
2026-05-04	36.7000	36.7000	36.2600	36.2600	+3.452%	31	2,917	-40.430%
2026-05-01	34.8800	35.0500	34.7300	35.0500	-2.013%	7	2,899	-38.374%
2026-04-30	36.6200	36.6200	35.7700	35.7700	-5.119%	65	2,899	-39.614%
2026-04-29	37.7000	37.7000	37.7000	37.7000	-1.823%	1	2,918	-42.706%
2026-04-28	38.4000	38.4000	38.4000	38.4000	+3.644%	1	2,918	-43.750%
2026-04-27	37.6200	37.6200	37.0500	37.0500	-7.514%	2	2,919	-41.700%
2026-04-23	37.8100	40.0600	37.5500	40.0600	+5.421%	3	2,920	-46.081%
2026-04-22	38.2000	38.4000	38.0000	38.0000	-3.061%	84	2,918	-43.158%
2026-04-21	39.2000	39.2000	39.2000	39.2000	-0.305%	1	2,917	-44.898%
2026-04-20	39.3200	39.3200	39.3200	39.3200	+2.369%	1	2,917	-45.066%
2026-04-17	38.8000	38.8000	37.5300	38.4100	-5.324%	33	2,918	-43.765%
2026-04-16	40.1800	40.6800	39.8900	40.5700	+0.495%	34	2,922	-46.759%
2026-04-15	40.9500	41.2700	40.3200	40.3700	-5.212%	13	2,932	-46.495%
2026-04-14	42.5900	42.5900	42.5900	42.5900	-1.979%	50	2,925	-49.284%
2026-04-13	44.3600	44.3600	43.4500	43.4500	-4.965%	12	2,875	-50.288%
2026-04-10	44.6800	45.7200	44.6800	45.7200	+0.705%	11	2,872	-52.756%
2026-04-09	47.1400	47.1700	44.9000	45.4000	-4.722%	422	2,870	-52.423%
2026-04-08	47.0400	47.7000	46.5500	47.6500	-13.771%	128	2,895	-54.669%
2026-04-07	54.6600	55.2600	54.6500	55.2600	+2.867%	22	2,893	-60.912%
2026-04-06	53.5600	53.7200	53.5000	53.7200	-3.085%	9	2,881	-59.792%
2026-04-02	59.7000	59.7000	55.0000	55.4300	+0.417%	8	2,876	-61.032%
2026-04-01	54.0900	55.7600	54.0500	55.2000	-3.933%	13	2,876	-60.870%
2026-03-31	59.7400	59.7400	57.4600	57.4600	-14.861%	13	2,876	-62.409%
2026-03-30	64.3800	67.4900	63.8400	67.4900	+3.608%	19	2,869	-67.995%
2026-03-27	62.7700	65.2000	62.2000	65.1400	+9.774%	30	2,876	-66.841%
2026-03-26	58.0100	59.3400	58.0100	59.3400	+7.539%	3	2,881	-63.600%
2026-03-25	55.1800	55.1800	55.1800	55.1800	-0.054%	1	2,882	-60.855%
2026-03-24	57.0800	57.0800	55.2100	55.2100	-0.325%	19	2,881	-60.877%
2026-03-23	53.1500	55.3900	53.1500	55.3900	-7.683%	2	2,873	-61.004%
2026-03-20	55.7500	60.0000	55.7500	60.0000	+9.091%	25	2,872	-64.000%
2026-03-19	56.7600	56.7600	55.0000	55.0000	+1.103%	21	2,873	-60.727%
2026-03-18	52.4500	54.4000	52.4500	54.4000	+8.065%	5	2,872	-60.294%
2026-03-17	50.0000	50.3400	49.9000	50.3400	-2.987%	4	2,871	-57.092%
2026-03-16	51.1100	51.8900	50.5000	51.8900	-3.371%	17	2,868	-58.373%
2026-03-13	51.6300	54.5200	51.6300	53.7000	+2.364%	84	2,851	-59.777%
2026-03-12	53.1000	53.1000	52.4600	52.4600	+4.564%	12	2,847	-58.826%
2026-03-11	49.7300	50.1700	49.7300	50.1700	+1.354%	3	2,844	-56.946%
2026-03-10	47.4500	49.5000	47.4500	49.5000	-5.136%	38	2,843	-56.364%
2026-03-09	53.5800	54.6900	52.1800	52.1800	-0.229%	14	2,837	-58.605%
2026-03-06	50.9700	52.3000	50.9700	52.3000	+9.414%	7	2,826	-58.700%
2026-03-03	51.0300	51.0300	47.8000	47.8000	+2.840%	11	2,821	-54.812%
2026-03-02	46.4800	46.4800	46.4800	46.4800	+0.367%	4	2,820	-53.528%
2026-02-27	46.2700	46.3900	46.2700	46.3100	-0.323%	7	2,824	-53.358%
2026-02-23	46.4600	46.4600	46.4600	46.4600	+2.788%	1	2,820	-53.508%
2026-02-20	45.2000	45.2000	45.2000	45.2000	-3.871%	9	2,820	-52.212%
2026-02-19	46.8600	47.0200	46.8600	47.0200	+1.709%	11	2,820	-54.062%
2026-02-18	45.2900	46.2300	45.2900	46.2300	-3.748%	28	2,812	-53.277%
2026-02-13	48.0300	48.0300	48.0300	48.0300	+2.344%	3	2,794	-55.028%
2026-02-12	46.9300	46.9300	46.9300	46.9300	+6.780%	1	2,794	-53.974%
2026-02-10	43.3600	43.9500	43.3600	43.9500	+1.595%	2	2,793	-50.853%
2026-02-09	42.9500	43.2600	42.9500	43.2600	-3.373%	106	2,794	-50.069%
2026-02-06	45.3600	45.3600	44.7700	44.7700	-7.862%	6	2,793	-51.753%
2026-02-05	48.5000	48.5900	46.8500	48.5900	+7.074%	7	2,789	-55.546%
2026-02-04	45.4200	45.4200	45.3800	45.3800	+2.415%	2	2,787	-52.402%
2026-02-03	43.3600	44.3100	43.3600	44.3100	+5.575%	3	2,787	-51.253%
2026-02-02	44.3500	44.3500	41.9700	41.9700	-4.614%	3	2,787	-48.535%
2026-01-30	44.0000	44.0000	44.0000	44.0000	+0.663%	7	2,788	-50.909%
2026-01-29	45.0000	45.0000	43.7100	43.7100	+3.800%	15	2,781	-50.583%
2026-01-28	42.2700	42.6400	42.0000	42.1100	+0.143%	46	2,786	-48.706%
2026-01-27	41.8800	42.0900	41.8800	42.0500	-1.568%	10	2,745	-48.633%
2026-01-26	42.6000	42.7200	42.4000	42.7200	-0.651%	27	2,738	-49.438%
2026-01-22	43.6100	43.6100	42.9800	43.0000	-7.487%	5	2,738	-49.767%
2026-01-21	46.4800	46.4800	46.4800	46.4800	-2.168%	3	2,741	-53.528%
2026-01-20	46.1900	47.5100	45.9700	47.5100	+11.213%	6	2,739	-54.536%
2026-01-16	43.1900	43.1900	42.7200	42.7200	-0.767%	4	2,742	-49.438%
2026-01-15	42.1300	43.0500	42.1300	43.0500	-1.193%	6	2,742	-49.826%
2026-01-14	44.1000	44.6400	43.5600	43.5700	+1.538%	4	2,740	-50.425%
2026-01-13	41.8600	42.9100	41.8600	42.9100	+2.362%	10	2,738	-49.662%
2026-01-12	42.3500	42.3500	41.8500	41.9200	-0.922%	30	2,731	-48.473%
2026-01-09	43.3800	43.7800	42.1100	42.3100	-3.688%	18	2,715	-48.948%
2026-01-08	44.2700	44.4900	43.8600	43.9300	+0.526%	201	2,728	-50.831%
2026-01-07	43.4100	43.7000	43.2500	43.7000	+0.994%	11	2,623	-50.572%
2026-01-06	43.7000	43.7900	43.2700	43.2700	-2.786%	47	2,627	-50.081%
2026-01-05	44.2100	44.5100	44.1600	44.5100	-0.736%	16	2,637	-51.472%
2026-01-02	44.5500	44.8400	44.5500	44.8400	-1.968%	4	2,649	-51.829%
2025-12-31	45.0000	45.7400	45.0000	45.7400	+3.601%	6	2,647	-52.777%
2025-12-30	44.0900	44.1500	44.0000	44.1500	-0.965%	6	2,647	-51.076%
2025-12-29	44.2300	44.5800	44.2300	44.5800	+2.389%	10	2,653	-51.548%
2025-12-26	43.2700	43.6600	43.1600	43.5400	+0.438%	368	2,650	-50.390%
2025-12-24	43.8700	43.8800	43.2700	43.3500	-0.801%	100	2,486	-50.173%
2025-12-23	44.3300	44.3300	43.6600	43.7000	-3.083%	45	2,486	-50.572%
2025-12-22	44.9000	45.0900	44.9000	45.0900	-2.844%	5	2,499	-52.096%
2025-12-19	46.2000	46.4100	46.2000	46.4100	-4.702%	2	2,499	-53.458%
2025-12-18	48.3200	48.7000	47.6600	48.7000	-2.405%	504	2,499	-55.647%
2025-12-17	48.0200	49.9000	48.0200	49.9000	+1.135%	3	1,998	-56.713%
2025-12-16	48.1000	49.3400	48.0000	49.3400	+3.677%	19	2,001	-56.222%
2025-12-15	47.4700	47.6500	47.4600	47.5900	-0.231%	312	2,018	-54.612%
2025-12-12	46.9100	48.4100	46.9100	47.7000	+4.148%	35	1,726	-54.717%
2025-12-11	46.7400	47.0000	45.5000	45.8000	-0.780%	24	1,719	-52.838%
2025-12-10	47.5400	47.6400	46.1500	46.1600	-1.599%	38	1,718	-53.206%
2025-12-09	46.9100	46.9100	46.9100	46.9100	-1.532%	3	1,691	-53.954%
2025-12-08	46.6600	47.6400	46.6600	47.6400	+2.739%	15	1,688	-54.660%
2025-12-05	46.7500	46.9600	46.3600	46.3700	-2.625%	83	1,679	-53.418%
2025-12-04	47.6000	47.6200	47.3000	47.6200	+0.570%	10	1,669	-54.641%
2025-12-03	47.7000	47.7000	47.3500	47.3500	-1.457%	16	1,670	-54.382%
2025-12-02	48.7000	48.7000	47.7800	48.0500	+0.146%	8	1,669	-55.047%
2025-12-01	49.0300	49.0300	47.5200	47.9800	-0.498%	10	1,667	-54.981%
2025-11-28	48.2200	48.2200	48.2200	48.2200	-5.728%	1	1,665	-55.205%
2025-11-25	53.5700	53.5700	51.0700	51.1500	-2.757%	10	1,664	-57.771%
2025-11-24	55.0800	55.0800	52.6000	52.6000	-7.034%	5	1,657	-58.935%
2025-11-21	60.0200	60.3700	55.8500	56.5800	-4.345%	15	1,656	-61.824%
2025-11-20	50.6200	59.3100	50.6200	59.1500	+7.214%	10	1,657	-63.483%
2025-11-19	55.3500	56.4200	53.8800	55.1700	+0.841%	18	1,658	-60.848%
2025-11-18	55.8300	57.3500	54.5400	54.7100	+1.071%	16	1,653	-60.519%
2025-11-17	52.9100	54.1300	51.9100	54.1300	+4.498%	10	1,646	-60.096%
2025-11-14	53.9200	53.9200	50.8700	51.8000	+0.290%	30	1,644	-58.301%
2025-11-13	49.2900	52.3000	49.2900	51.6500	+7.358%	123	1,637	-58.180%
2025-11-12	48.0000	48.1100	47.8900	48.1100	-0.763%	8	1,532	-55.103%
2025-11-11	48.7500	48.7500	48.2400	48.4800	+0.145%	47	1,532	-55.446%
2025-11-10	48.5000	48.5000	48.4100	48.4100	-7.083%	2	1,488	-55.381%
2025-11-07	53.4100	55.2000	51.9600	52.1000	+1.067%	401	1,488	-58.541%
2025-11-06	51.5200	51.6500	51.5200	51.5500	+7.755%	12	1,399	-58.099%
2025-11-05	48.0400	48.0400	47.8400	47.8400	-5.079%	7	1,402	-54.849%
2025-11-04	50.0000	50.4700	49.8400	50.4000	+3.661%	15	1,403	-57.143%
2025-11-03	48.0000	48.6200	48.0000	48.6200	+1.503%	4	1,413	-55.574%
2025-10-31	46.6300	49.0000	46.6300	47.9000	+1.677%	9	1,413	-54.906%
2025-10-30	46.7100	47.1100	46.7100	47.1100	+2.726%	8	1,407	-54.150%
2025-10-29	45.8900	45.8900	45.8600	45.8600	+0.438%	6	1,410	-52.900%
2025-10-28	45.5000	46.0000	45.5000	45.6600	-0.066%	5	1,406	-52.694%
2025-10-27	45.4200	45.8100	45.4200	45.6900	-3.811%	65	1,348	-52.725%
2025-10-24	47.6800	47.6800	47.1200	47.5000	-3.377%	11	1,348	-54.526%
2025-10-23	49.9100	49.9100	49.1600	49.1600	-5.151%	4	1,341	-56.062%
2025-10-22	50.1500	52.3200	50.1500	51.8300	+5.582%	5	1,339	-58.325%
2025-10-21	49.0800	49.1100	49.0000	49.0900	-0.487%	6	1,337	-55.999%
2025-10-20	50.4600	50.6000	49.0000	49.3300	-6.590%	113	1,342	-56.213%
2025-10-17	54.0000	54.0000	52.8100	52.8100	-4.589%	5	1,343	-59.099%
2025-10-16	53.9500	56.3900	53.9500	55.3500	+4.552%	11	1,347	-60.976%
2025-10-15	53.1900	54.0000	52.6200	52.9400	-0.132%	5	1,347	-59.199%
2025-10-14	55.2500	56.5200	52.1700	53.0100	+0.303%	20	1,347	-59.253%
2025-10-13	52.6500	52.8500	52.3000	52.8500	-6.044%	19	1,334	-59.130%
2025-10-10	50.8200	56.2500	50.8200	56.2500	+14.283%	33	1,335	-61.600%
2025-10-09	49.3200	49.3200	49.0500	49.2200	+1.547%	5	1,329	-56.115%
2025-10-08	48.9300	48.9900	48.3100	48.4700	-1.962%	19	1,327	-55.436%
2025-10-07	48.2900	49.5000	48.2500	49.4400	+1.959%	7	1,328	-56.311%
2025-10-06	49.0000	49.0000	48.4900	48.4900	-2.198%	5	1,328	-55.455%
2025-10-03	48.4900	49.5800	48.4900	49.5800	+1.060%	3	1,326	-56.434%
2025-10-02	49.1300	49.1300	49.0600	49.0600	+1.134%	4	1,325	-55.972%
2025-10-01	49.7600	49.7600	48.5100	48.5100	-2.099%	6	1,325	-55.473%
2025-09-30	50.0800	50.0800	49.5500	49.5500	+0.202%	4	1,326	-56.408%
2025-09-29	49.4500	49.4500	49.4500	49.4500	-0.523%	1	1,326	-56.320%
2025-09-26	49.7500	49.8600	49.6500	49.7100	-4.349%	35	1,325	-56.548%
2025-09-25	51.2000	51.9700	50.8300	51.9700	+3.156%	19	1,314	-58.438%
2025-09-24	49.6900	51.0000	49.4100	50.3800	+1.389%	1,431	1,304	-57.126%
2025-09-23	48.1700	49.6900	48.1100	49.6900	+3.672%	8	722	-56.530%
2025-09-22	48.3700	48.3700	47.9300	47.9300	-1.439%	15	722	-54.934%
2025-09-19	48.7900	49.1100	48.6300	48.6300	-0.957%	14	729	-55.583%
2025-09-18	49.0900	49.3100	48.6700	49.1000	-2.386%	51	734	-56.008%
2025-09-17	50.4400	51.7600	50.2200	50.3000	+0.600%	12	735	-57.058%
2025-09-16	50.3600	50.3600	50.0000	50.0000	+0.604%	3	727	-56.800%
2025-09-15	49.5000	49.9500	49.3600	49.7000	-0.401%	22	724	-56.539%
2025-09-12	49.9000	50.3000	49.6500	49.9000	-0.359%	68	715	-56.713%
2025-09-11	50.8500	50.8500	50.0800	50.0800	-3.637%	21	735	-56.869%
2025-09-10	51.4000	52.1400	51.0300	51.9700	-0.536%	142	731	-58.438%
2025-09-09	52.7500	52.8600	52.1600	52.2500	-1.749%	87	721	-58.660%
2025-09-08	53.2300	53.3100	52.7400	53.1800	-0.895%	50	665	-59.383%
2025-09-05	51.8300	54.8800	51.8300	53.6600	+2.876%	58	630	-59.747%
2025-09-04	53.3500	53.6200	52.1600	52.1600	-5.712%	115	606	-58.589%
2025-09-03	54.9500	55.3200	54.6500	55.3200	-0.270%	4	578	-60.954%
2025-09-02	57.4000	57.6600	55.4700	55.4700	+2.836%	53	576	-61.060%
2025-08-29	52.6400	53.9400	52.6400	53.9400	+3.591%	4	579	-59.956%
2025-08-28	52.7500	53.1000	52.0500	52.0700	-1.792%	20	579	-58.517%
2025-08-27	53.0100	53.0200	53.0000	53.0200	-1.578%	3	565	-59.261%
2025-08-26	54.2400	54.2400	53.8700	53.8700	-0.167%	11	564	-59.903%
2025-08-25	53.1600	53.9600	53.0000	53.9600	+1.390%	6	564	-59.970%
2025-08-22	56.3000	56.3100	52.8300	53.2200	-6.582%	61	560	-59.414%
2025-08-21	57.2600	57.2600	56.8800	56.9700	+1.787%	6	521	-62.085%
2025-08-20	56.3600	57.5900	55.9700	55.9700	+0.665%	8	521	-61.408%
2025-08-19	54.6700	55.7000	54.6700	55.6000	+2.906%	11	524	-61.151%
2025-08-18	54.1500	54.1500	54.0300	54.0300	-0.625%	2	526	-60.022%
2025-08-15	54.1500	54.4000	53.8700	54.3700	+1.210%	23	524	-60.272%
2025-08-14	54.8000	54.8000	53.6600	53.7200	-0.426%	6	508	-59.792%
2025-08-13	53.9100	54.6500	53.5700	53.9500	-1.009%	75	505	-59.963%
2025-08-12	55.5000	55.5000	54.5000	54.5000	-2.242%	28	453	-60.367%
2025-08-11	56.0000	56.0000	55.7500	55.7500	-0.889%	3	456	-61.256%
2025-08-08	57.1000	57.1000	56.2500	56.2500	-0.881%	11	456	-61.600%
2025-08-07	56.9700	56.9700	56.7500	56.7500	-6.043%	6	452	-61.938%
2025-08-05	59.9000	60.4000	59.9000	60.4000	+2.373%	5	446	-64.238%
2025-08-04	60.0900	60.0900	59.0000	59.0000	-7.740%	42	444	-63.390%
2025-08-01	63.4000	63.9500	63.4000	63.9500	+13.729%	3	432	-66.224%
2025-07-31	54.9000	56.2300	54.9000	56.2300	-1.524%	8	432	-61.586%
2025-07-29	56.3300	57.1000	56.3300	57.1000	+1.928%	4	431	-62.172%
2025-07-28	55.5600	56.0200	55.5600	56.0200	+0.161%	3	428	-61.442%
2025-07-25	55.9700	55.9700	55.9300	55.9300	-0.974%	5	428	-61.380%
2025-07-24	56.9200	56.9200	56.4800	56.4800	-2.301%	7	433	-61.756%
2025-07-23	57.8100	57.8100	57.8100	57.8100	-4.446%	2	433	-62.636%
2025-07-22	60.5000	60.5000	60.5000	60.5000	+2.369%	4	431	-64.298%
2025-07-21	59.1000	59.1000	59.1000	59.1000	-2.087%	1	431	-63.452%
2025-07-18	60.0000	60.5300	60.0000	60.3600	+0.017%	14	431	-64.215%
2025-07-17	61.9500	61.9500	60.3500	60.3500	-3.021%	4	431	-64.209%
2025-07-16	61.8000	62.6200	61.8000	62.2300	+0.875%	6	433	-65.290%
2025-07-15	60.0000	61.6900	60.0000	61.6900	+0.276%	5	435	-64.986%
2025-07-14	62.3000	62.3800	61.5200	61.5200	-0.534%	4	437	-64.889%
2025-07-11	61.8500	61.8500	61.8500	61.8500	+2.502%	2	435	-65.077%
2025-07-10	61.4600	61.4600	60.3400	60.3400	-3.764%	9	437	-64.203%
2025-07-08	63.5000	63.5000	62.7000	62.7000	-2.184%	6	432	-65.550%
2025-07-07	63.2100	64.1000	63.2100	64.1000	+4.228%	3	430	-66.303%
2025-07-03	62.7000	62.7000	61.3700	61.5000	-3.575%	41	445	-64.878%
2025-07-02	65.3000	65.3000	63.7800	63.7800	-2.373%	5	445	-66.134%
2025-07-01	65.5000	65.5000	64.8300	65.3300	-0.985%	7	445	-66.937%
2025-06-30	65.9800	65.9800	65.9800	65.9800	-0.317%	3	441	-67.263%
2025-06-27	65.8500	66.1900	65.8500	66.1900	-2.013%	32	441	-67.367%
2025-06-26	67.5500	67.5500	67.5500	67.5500	-3.015%	1	461	-68.024%
2025-06-25	69.6500	69.6500	69.6500	69.6500	+0.650%	10	461	-68.988%
2025-06-24	70.9900	71.0200	69.2000	69.2000	-10.235%	6	461	-68.786%
2025-06-20	74.1000	77.0900	74.1000	77.0900	+1.782%	34	460	-71.981%
2025-06-18	74.0700	75.7400	73.7000	75.7400	+2.545%	5	453	-71.481%
2025-06-17	73.3600	73.8600	73.3600	73.8600	+2.228%	3	453	-70.755%
2025-06-16	71.8000	72.2500	71.6700	72.2500	-5.308%	20	453	-70.104%
2025-06-13	75.5000	76.8800	74.3300	76.3000	+5.840%	24	439	-71.691%
2025-06-12	72.0900	72.0900	72.0900	72.0900	-1.138%	1	432	-70.037%
2025-06-11	71.5000	72.9200	70.6200	72.9200	+1.039%	86	431	-70.378%
2025-06-10	73.1900	73.5000	72.1700	72.1700	-2.301%	4	390	-70.071%
2025-06-09	73.8700	73.8700	73.8700	73.8700	-0.176%	8	389	-70.759%
2025-06-06	73.1400	74.0000	73.1400	74.0000	-2.836%	8	381	-70.811%
2025-06-04	76.1600	76.1600	76.1600	76.1600	-0.444%	2	380	-71.639%
2025-06-03	76.5000	76.5000	76.5000	76.5000	-5.858%	1	380	-71.765%
2025-06-02	81.2600	81.2600	81.2600	81.2600	+1.600%	3	380	-73.419%
2025-05-30	79.9800	79.9800	79.9800	79.9800	-0.522%	8	383	-72.993%
2025-05-29	79.0000	80.4000	79.0000	80.4000	+1.132%	4	379	-73.134%
2025-05-28	79.5000	79.5000	79.5000	79.5000	+0.315%	2	377	-72.830%
2025-05-27	80.0300	80.0300	78.6000	79.2500	-8.487%	5	377	-72.744%
2025-05-23	86.6000	86.6000	86.6000	86.6000	+4.337%	2	373	-75.058%
2025-05-22	83.0000	83.0000	83.0000	83.0000	+5.504%	1	373	-73.976%
2025-05-20	78.6700	78.6700	78.6700	78.6700	+2.089%	1	373	-72.544%
2025-05-19	77.2800	77.2800	77.0600	77.0600	+0.417%	2	373	-71.970%
2025-05-16	78.5000	78.5000	76.7400	76.7400	-2.861%	46	373	-71.853%
2025-05-15	79.0000	79.0000	79.0000	79.0000	-2.589%	1	354	-72.658%
2025-05-14	79.1200	81.1000	79.1200	81.1000	+2.334%	3	355	-73.366%
2025-05-13	81.8500	81.8500	78.8300	79.2500	-7.093%	19	356	-72.744%
2025-05-12	86.0000	86.5000	85.3000	85.3000	-10.681%	23	352	-74.678%
2025-05-08	99.5000	99.5000	95.5000	95.5000	-3.065%	2	358	-77.382%
2025-05-01	98.5200	98.5200	98.5200	98.5200	-4.359%	9	357	-78.076%
2025-04-29	107.0000	107.8200	103.0100	103.0100	-3.729%	3	361	-79.031%
2025-04-28	107.0000	107.0000	107.0000	107.0000	-6.419%	1	361	-79.813%
2025-04-23	111.7500	114.3400	111.7500	114.3400	-8.929%	6	360	-81.109%
2025-04-22	124.6000	125.5500	124.6000	125.5500	-8.130%	2	364	-82.796%
2025-04-21	136.6600	136.6600	136.6600	136.6600	+6.053%	2	363	-84.194%
2025-04-16	121.5100	128.9700	121.5100	128.8600	+12.995%	6	365	-83.238%
2025-04-14	114.5000	115.6200	114.0400	114.0400	-6.140%	4	362	-81.059%
2025-04-11	119.7700	121.5000	119.7700	121.5000	-21.527%	12	360	-82.222%
2025-04-09	157.0000	157.0000	150.1900	154.8300	+0.899%	24	360	-86.049%
2025-04-08	126.0200	153.4500	126.0200	153.4500	+4.608%	70	363	-85.924%
2025-04-07	162.3300	162.3300	146.6900	146.6900	+3.851%	5	365	-85.275%
2025-04-04	128.4500	142.9500	128.4500	141.2500	+22.453%	78	369	-84.708%
2025-04-03	110.3600	115.3500	108.1700	115.3500	+27.459%	12	373	-81.274%
2025-04-02	90.7800	90.7800	90.5000	90.5000	-6.998%	5	378	-76.133%
2025-03-31	104.3000	104.3000	97.3100	97.3100	-0.491%	12	383	-77.803%
2025-03-28	96.4600	97.7900	95.7500	97.7900	+10.012%	30	388	-77.912%
2025-03-27	88.8900	88.8900	88.8900	88.8900	+0.691%	1	392	-75.700%
2025-03-26	86.3000	88.2800	86.3000	88.2800	+4.734%	8	392	-75.532%
2025-03-25	83.7800	84.2900	83.7800	84.2900	-2.386%	3	397	-74.374%
2025-03-24	86.2000	86.3500	86.2000	86.3500	-3.520%	23	396	-74.986%
2025-03-20	89.5000	89.5000	89.5000	89.5000	-5.789%	1	375	-75.866%
2025-03-19	95.0000	95.0000	95.0000	95.0000	+0.978%	2	376	-77.263%
2025-03-17	93.6700	94.0800	93.6700	94.0800	-4.989%	12	374	-77.041%
2025-03-14	98.5400	99.0200	98.5400	99.0200	-4.623%	16	368	-78.186%
2025-03-13	101.0600	103.8200	101.0600	103.8200	+4.426%	8	372	-79.195%
2025-03-10	99.5600	99.5600	99.4200	99.4200	+11.532%	2	372	-78.274%
2025-03-06	89.1400	89.1400	89.1400	89.1400	+6.094%	6	372	-75.768%
2025-03-05	87.3300	87.3300	84.0000	84.0200	-1.616%	84	366	-74.292%
2025-03-04	86.7000	88.1700	85.4000	85.4000	+4.966%	22	379	-74.707%
2025-03-03	81.3600	81.3600	81.3600	81.3600	+0.444%	5	386	-73.451%
2025-02-28	80.8800	81.0000	79.1600	81.0000	+8.000%	12	381	-73.333%
2025-02-27	75.0000	75.0000	75.0000	75.0000	+4.544%	19	381	-71.200%
2025-02-26	72.2300	72.2300	71.7400	71.7400	-3.159%	2	362	-69.891%
2025-02-25	74.0900	74.0900	74.0800	74.0800	+4.118%	125	362	-70.842%
2025-02-24	71.1500	71.1500	71.1500	71.1500	+0.141%	7	481	-69.642%
2025-02-21	68.3600	71.0500	68.1100	71.0500	+9.308%	50	488	-69.599%
2025-02-19	65.9000	65.9000	65.0000	65.0000	-0.763%	56	498	-66.769%
2025-02-18	66.5000	66.5000	65.5000	65.5000	-0.758%	4	492	-67.023%
2025-02-13	67.0000	67.0000	66.0000	66.0000	-5.714%	10	492	-67.273%
2025-02-12	70.0000	70.0000	70.0000	70.0000	+2.684%	1	482	-69.143%
2025-02-11	69.0000	69.0000	68.1700	68.1700	-2.055%	2	483	-68.315%
2025-02-10	70.9900	70.9900	69.6000	69.6000	+0.884%	11	481	-68.966%
2025-02-07	68.9900	68.9900	68.9900	68.9900	-0.303%	2	480	-68.691%
2025-02-06	68.6800	69.2000	67.5200	69.2000	-3.889%	10	480	-68.786%
2025-02-05	70.4000	72.0000	70.4000	72.0000	+2.842%	2	480	-70.000%
2025-02-04	70.0600	70.0600	70.0100	70.0100	-5.901%	2	478	-69.147%
2025-02-03	75.0000	75.0000	73.0000	74.4000	+4.818%	13	479	-70.968%
2025-01-31	70.9800	70.9800	70.9800	70.9800	-0.838%	20	481	-69.569%
2025-01-30	70.5000	71.5800	69.6700	71.5800	+3.739%	4	469	-69.824%
2025-01-29	69.0000	69.0000	69.0000	69.0000	-5.789%	1	469	-68.696%
2025-01-27	72.3800	73.2400	72.3800	73.2400	+10.135%	6	470	-70.508%
2025-01-24	66.2000	66.5000	66.2000	66.5000	+0.075%	4	468	-67.519%
2025-01-23	66.7700	67.4300	66.4500	66.4500	-1.556%	13	469	-67.494%
2025-01-22	68.7500	68.7500	65.8600	67.5000	-3.626%	19	462	-68.000%
2025-01-21	70.1300	71.1500	70.0400	70.0400	-2.722%	31	332	-69.160%
2025-01-17	72.5000	72.5000	72.0000	72.0000	-3.317%	228	332	-70.000%
2025-01-16	76.0200	76.0200	74.4700	74.4700	-1.703%	14	332	-70.995%
2025-01-15	74.4600	75.7600	74.4600	75.7600	-8.723%	2	326	-71.489%
2025-01-14	83.0000	83.0000	83.0000	83.0000	+0.024%	1	326	-73.976%

.dark-mode .NTVjk1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTVjk1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P650SPY Dec 17 2027 650.00 Put (SPY271217P00650000)option OPRA

SPY20271217P650
SPY Dec 17 2027 650.00 Put (SPY271217P00650000)
option OPRA