Dark

SPY20271217P655
SPY Dec 17 2027 655.00 Put (SPY271217P00655000)
option OPRA

EOD

Sep 10, 2026

22.44+10.596%(+2.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.3600	22.7600	22.3600	22.4400	+10.596%	5	824	0.000%
2026-09-04	20.0500	20.2900	20.0500	20.2900	-0.831%	4	828	+10.596%
2026-09-03	20.4600	20.4600	20.4600	20.4600	-4.660%	10	828	+9.677%
2026-09-02	21.4600	21.4600	21.4600	21.4600	-9.756%	8	828	+4.567%
2026-08-24	23.8100	23.8100	23.7800	23.7800	-0.627%	14	836	-5.635%
2026-08-21	23.9300	23.9300	23.9300	23.9300	+1.141%	1	822	-6.226%
2026-08-19	23.6600	23.6600	23.6600	23.6600	-1.988%	1	821	-5.156%
2026-08-18	24.1400	24.1400	24.1400	24.1400	+4.052%	2	820	-7.042%
2026-08-14	23.2000	23.2000	23.2000	23.2000	-2.562%	1	820	-3.276%
2026-08-11	23.7300	23.8100	23.7300	23.8100	+1.578%	8	821	-5.754%
2026-08-07	23.8500	23.8500	23.4400	23.4400	-1.305%	8	821	-4.266%
2026-08-06	23.5300	23.8500	23.5300	23.7500	+0.806%	13	821	-5.516%
2026-08-05	23.6100	23.6100	23.5600	23.5600	-0.883%	24	811	-4.754%
2026-08-04	24.6200	24.6200	23.7700	23.7700	-6.784%	22	835	-5.595%
2026-08-03	25.5000	25.5800	25.5000	25.5000	-11.150%	17	835	-12.000%
2026-07-30	28.7000	28.7000	28.7000	28.7000	-5.963%	1	837	-21.812%
2026-07-29	30.5200	30.5200	30.5200	30.5200	-0.780%	14	850	-26.474%
2026-07-23	30.7600	30.7600	30.7600	30.7600	+8.044%	4	854	-27.048%
2026-07-22	28.4700	28.4700	28.4700	28.4700	-5.352%	8	854	-21.180%
2026-07-17	30.1000	30.1000	30.0800	30.0800	+6.667%	10	846	-25.399%
2026-07-15	28.2000	28.2000	28.2000	28.2000	+2.920%	1	846	-20.426%
2026-07-10	27.7000	27.7000	27.4000	27.4000	-1.862%	11	846	-18.102%
2026-07-06	28.0700	28.0700	27.9200	27.9200	-1.412%	11	857	-19.628%
2026-07-01	28.3200	28.3200	28.3200	28.3200	-0.632%	1	857	-20.763%
2026-06-30	28.5000	28.5000	28.5000	28.5000	-4.650%	1	857	-21.263%
2026-06-29	29.9200	29.9200	29.8900	29.8900	-6.360%	4	856	-24.925%
2026-06-26	31.9200	31.9200	31.9200	31.9200	+0.694%	1	856	-29.699%
2026-06-25	31.7800	31.7800	31.7000	31.7000	+5.316%	24	856	-29.211%
2026-06-22	30.1000	30.1000	30.1000	30.1000	-5.376%	1	856	-25.449%
2026-06-12	31.8100	31.8100	31.8100	31.8100	-9.192%	2	857	-29.456%
2026-06-11	35.0300	35.0300	35.0300	35.0300	-1.017%	1	857	-35.941%
2026-06-10	35.3900	35.3900	35.3900	35.3900	+4.828%	15	856	-36.592%
2026-06-09	33.7600	33.7600	33.7600	33.7600	+6.835%	7	875	-33.531%
2026-06-08	31.6000	31.6000	31.6000	31.6000	+7.301%	1	875	-28.987%
2026-06-04	29.4500	29.4500	29.4500	29.4500	+0.443%	5	875	-23.803%
2026-06-02	29.3200	29.3200	29.3200	29.3200	+1.103%	8	875	-23.465%
2026-06-01	29.0000	29.0000	29.0000	29.0000	-1.125%	1	883	-22.621%
2026-05-29	29.3000	29.3300	29.2600	29.3300	-1.345%	30	883	-23.491%
2026-05-28	29.7300	29.7300	29.7300	29.7300	-2.236%	1	911	-24.521%
2026-05-27	30.4100	30.7200	30.3700	30.4100	-0.393%	110	911	-26.208%
2026-05-26	30.5300	30.5300	30.5300	30.5300	-10.259%	4	842	-26.499%
2026-05-13	34.0200	34.0200	34.0200	34.0200	-0.235%	1	846	-34.039%
2026-05-12	34.1000	34.1000	34.1000	34.1000	+2.035%	2	846	-34.194%
2026-05-11	33.9100	33.9100	33.4200	33.4200	-1.329%	3	846	-32.855%
2026-05-08	33.9900	33.9900	33.8700	33.8700	-2.588%	2	845	-33.747%
2026-05-07	34.8800	34.8800	34.7700	34.7700	-0.086%	9	845	-35.462%
2026-05-06	34.8000	34.8000	34.8000	34.8000	-4.079%	8	848	-35.517%
2026-05-05	36.2800	36.2800	36.2800	36.2800	+1.483%	2	856	-38.148%
2026-05-01	35.7500	35.7500	35.7500	35.7500	-9.010%	2	856	-37.231%
2026-04-22	39.2800	39.2900	39.2800	39.2900	-2.748%	3	856	-42.886%
2026-04-21	39.2400	40.4000	39.2400	40.4000	+1.815%	2	862	-44.455%
2026-04-20	39.6800	39.6800	39.6800	39.6800	+0.711%	3	862	-43.448%
2026-04-17	39.7600	39.7600	38.8800	39.4000	-4.206%	19	864	-43.046%
2026-04-16	41.5100	41.5100	41.1300	41.1300	-10.000%	2	856	-45.441%
2026-04-13	45.8900	45.9200	45.7000	45.7000	-2.330%	4	856	-50.897%
2026-04-09	46.9200	46.9200	46.7900	46.7900	-4.021%	2	852	-52.041%
2026-04-08	49.2500	49.2500	48.1100	48.7500	-13.808%	3	852	-53.969%
2026-04-07	56.4500	57.4800	56.4300	56.5600	+2.371%	16	854	-60.325%
2026-04-06	55.1000	55.5500	55.1000	55.2500	-3.662%	32	847	-59.385%
2026-04-02	61.1800	61.1800	57.2600	57.3500	+0.508%	16	817	-60.872%
2026-04-01	57.7500	57.7500	56.7700	57.0600	-10.071%	11	817	-60.673%
2026-03-31	63.4500	63.4500	63.4500	63.4500	-7.507%	3	806	-64.634%
2026-03-30	68.6000	68.6000	68.6000	68.6000	+2.266%	2	806	-67.289%
2026-03-27	63.4400	67.2300	63.4400	67.0800	+10.968%	9	804	-66.547%
2026-03-26	60.4500	60.4500	60.4500	60.4500	+6.053%	1	806	-62.878%
2026-03-25	57.0000	57.0000	57.0000	57.0000	-1.927%	2	806	-60.632%
2026-03-24	57.1700	58.1200	57.0100	58.1200	+1.733%	18	804	-61.390%
2026-03-23	56.3400	57.1300	54.5900	57.1300	-2.757%	51	807	-60.721%
2026-03-20	57.6100	58.7500	57.6100	58.7500	+4.630%	8	790	-61.804%
2026-03-19	58.0000	58.0000	56.1500	56.1500	+5.724%	10	783	-60.036%
2026-03-16	53.1100	53.1100	53.1100	53.1100	-5.967%	220	783	-57.748%
2026-03-13	53.8100	56.4800	53.8100	56.4800	+2.803%	80	563	-60.269%
2026-03-12	54.9400	54.9400	54.9400	54.9400	+3.680%	1	569	-59.155%
2026-03-06	52.9900	52.9900	52.9900	52.9900	+10.396%	2	568	-57.652%
2026-03-02	48.0000	48.0000	48.0000	48.0000	+1.609%	120	570	-53.250%
2026-02-24	46.9100	47.2400	46.9100	47.2400	+0.983%	5	453	-52.498%
2026-02-18	46.7800	46.7800	46.7800	46.7800	+4.606%	1	449	-52.031%
2026-02-11	45.9100	45.9100	44.7200	44.7200	-1.693%	6	449	-49.821%
2026-02-10	44.2400	45.4900	44.2400	45.4900	+2.849%	5	444	-50.670%
2026-02-09	44.2300	44.2300	44.2300	44.2300	-3.470%	2	439	-49.265%
2026-02-06	45.8200	45.8200	45.8200	45.8200	-1.165%	8	437	-51.026%
2026-02-04	47.7400	47.7900	46.2600	46.3600	+7.067%	8	433	-51.596%
2026-02-02	43.3000	43.3000	43.3000	43.3000	-3.991%	2	425	-48.176%
2026-01-30	45.9700	45.9700	45.1000	45.1000	+3.989%	2	425	-50.244%
2026-01-27	43.2100	43.4100	43.2100	43.3700	-2.888%	9	424	-48.259%
2026-01-23	44.8000	44.8000	44.6600	44.6600	-0.067%	12	422	-49.754%
2026-01-22	44.6900	44.6900	44.6900	44.6900	-2.296%	4	424	-49.787%
2026-01-21	47.9300	47.9300	45.7400	45.7400	+5.053%	4	422	-50.940%
2026-01-15	43.5400	43.5400	43.5400	43.5400	-3.480%	6	420	-48.461%
2026-01-14	45.7800	46.4200	45.1100	45.1100	+4.470%	143	420	-50.255%
2026-01-13	43.1800	43.1800	43.1800	43.1800	-0.162%	5	417	-48.031%
2026-01-12	43.6800	43.6800	43.1800	43.2500	-0.437%	27	415	-48.116%
2026-01-09	43.8000	43.8000	43.4400	43.4400	-4.085%	12	402	-48.343%
2026-01-08	45.4800	45.7500	45.2900	45.2900	-0.330%	33	402	-50.453%
2026-01-07	44.5000	45.4400	44.5000	45.4400	+1.769%	6	411	-50.616%
2026-01-06	44.6700	44.6700	44.6500	44.6500	-2.766%	9	411	-49.742%
2026-01-05	46.0600	46.0600	45.9200	45.9200	-0.282%	2	420	-51.132%
2025-12-31	46.0500	46.0500	46.0500	46.0500	+1.365%	1	417	-51.270%
2025-12-30	45.4300	45.4300	45.4300	45.4300	+0.531%	63	417	-50.605%
2025-12-29	45.4000	45.4000	45.1900	45.1900	+0.961%	26	354	-50.343%
2025-12-26	44.7600	44.7600	44.7600	44.7600	-0.666%	20	354	-49.866%
2025-12-23	45.0600	45.0600	45.0600	45.0600	-2.214%	2	374	-50.200%
2025-12-22	46.0800	46.0800	46.0800	46.0800	-3.376%	1	376	-51.302%
2025-12-19	47.6900	47.6900	47.6900	47.6900	-5.000%	4	376	-52.946%
2025-12-18	50.2000	50.2000	50.2000	50.2000	-0.456%	1	380	-55.299%
2025-12-16	50.4300	50.4300	50.4300	50.4300	+7.093%	4	380	-55.503%
2025-12-11	47.0600	47.2100	47.0600	47.0900	-0.947%	24	384	-52.347%
2025-12-10	47.5400	47.5400	47.5400	47.5400	-1.390%	28	384	-52.798%
2025-12-09	48.1900	48.2100	48.1900	48.2100	-2.468%	2	356	-53.454%
2025-12-02	49.4300	49.4300	49.4300	49.4300	+0.040%	1	356	-54.602%
2025-12-01	49.3700	49.4100	49.3700	49.4100	-4.962%	8	357	-54.584%
2025-11-20	51.9900	51.9900	51.9900	51.9900	-7.754%	1	357	-56.838%
2025-11-19	56.3600	56.3600	56.3600	56.3600	-3.740%	4	358	-60.185%
2025-11-18	59.2800	59.2800	58.5500	58.5500	+8.789%	10	358	-61.674%
2025-11-13	51.2700	53.8200	51.2700	53.8200	+8.159%	14	353	-58.305%
2025-11-12	50.2300	50.2300	49.7300	49.7600	+0.181%	8	355	-54.904%
2025-11-11	49.6700	49.6700	49.6700	49.6700	-7.505%	1	359	-54.822%
2025-11-07	55.5900	56.3700	53.7000	53.7000	+3.269%	107	359	-58.212%
2025-11-06	53.1800	53.3400	52.0000	52.0000	+0.775%	3	263	-56.846%
2025-11-04	51.6000	51.6000	51.6000	51.6000	+8.632%	4	261	-56.512%
2025-10-29	47.5000	47.5000	47.5000	47.5000	-1.900%	1	261	-52.758%
2025-10-24	48.4200	48.4200	48.4200	48.4200	-6.651%	1	261	-53.656%
2025-10-20	52.0200	52.0200	51.8700	51.8700	-9.776%	10	262	-56.738%
2025-10-17	57.4900	57.4900	57.4900	57.4900	+2.679%	1	265	-60.967%
2025-10-16	55.9900	55.9900	55.9900	55.9900	+3.897%	1	264	-59.921%
2025-10-14	57.1200	57.1200	53.8900	53.8900	-0.480%	3	264	-58.360%
2025-10-13	54.1500	54.1500	54.1500	54.1500	-3.493%	1	266	-58.560%
2025-10-10	54.8600	56.1100	54.8600	56.1100	+11.795%	12	266	-60.007%
2025-10-08	50.4900	50.4900	50.1900	50.1900	-0.020%	6	274	-55.290%
2025-10-06	50.2000	50.2000	50.2000	50.2000	-0.179%	1	272	-55.299%
2025-10-03	50.3100	50.3100	50.2900	50.2900	-0.198%	7	273	-55.379%
2025-10-01	51.8500	51.8500	50.3900	50.3900	+0.159%	6	273	-55.467%
2025-09-30	51.6900	51.6900	50.3100	50.3100	-0.965%	13	267	-55.397%
2025-09-29	50.4700	50.8000	50.4700	50.8000	-1.071%	34	272	-55.827%
2025-09-26	51.6400	52.1000	51.2800	51.3500	-2.930%	26	258	-56.300%
2025-09-25	53.5200	53.6400	52.9000	52.9000	+1.051%	22	257	-57.580%
2025-09-24	51.8700	52.5600	51.8700	52.3500	+2.047%	12	239	-57.135%
2025-09-23	51.3000	51.3000	51.3000	51.3000	+2.477%	5	238	-56.257%
2025-09-19	50.0600	50.0600	50.0600	50.0600	-0.969%	31	238	-55.174%
2025-09-18	50.9600	50.9600	50.1600	50.5500	-4.080%	22	238	-55.608%
2025-09-17	52.3300	52.9100	51.9000	52.7000	+1.718%	6	237	-57.419%
2025-09-16	51.8100	51.8100	51.8100	51.8100	+1.409%	1	231	-56.688%
2025-09-15	50.9600	51.0900	50.9600	51.0900	-1.674%	5	231	-56.078%
2025-09-12	51.7500	52.0000	51.4600	51.9600	+0.367%	27	226	-56.813%
2025-09-11	52.7500	52.8000	51.7000	51.7700	-2.651%	85	219	-56.654%
2025-09-10	52.9900	53.3900	52.8000	53.1800	-1.809%	69	180	-57.804%
2025-09-09	54.8700	54.8700	54.1600	54.1600	-1.096%	2	139	-58.567%
2025-09-08	54.8600	54.8600	54.7600	54.7600	+0.201%	25	137	-59.021%
2025-09-04	54.6500	54.6500	54.6500	54.6500	-3.394%	1	148	-58.939%
2025-09-03	56.7000	56.7000	56.5700	56.5700	+2.371%	3	147	-60.332%
2025-08-27	55.2600	55.2600	55.2600	55.2600	-1.462%	1	144	-59.392%
2025-08-18	56.0800	56.0800	56.0800	56.0800	-0.214%	1	144	-59.986%
2025-08-15	56.2000	56.2000	56.2000	56.2000	-0.829%	5	143	-60.071%
2025-08-12	56.6700	56.6700	56.6700	56.6700	-3.900%	1	140	-60.402%
2025-08-08	58.7000	58.9700	58.7000	58.9700	-2.658%	2	140	-61.947%
2025-08-05	60.5800	60.5800	60.5800	60.5800	-2.651%	1	138	-62.958%
2025-08-04	62.2300	62.2300	62.2300	62.2300	+8.226%	1	138	-63.940%
2025-07-31	57.5000	57.5000	57.5000	57.5000	-0.156%	1	138	-60.974%
2025-07-28	57.5900	57.5900	57.5900	57.5900	-1.724%	1	139	-61.035%
2025-07-25	58.6000	58.6000	58.6000	58.6000	-7.132%	1	138	-61.706%
2025-07-18	62.4000	63.1000	62.4000	63.1000	-2.125%	11	137	-64.437%
2025-07-14	64.2500	64.4700	64.2500	64.4700	+0.358%	8	126	-65.193%
2025-07-07	64.2400	64.2500	64.2000	64.2400	+0.927%	36	121	-65.068%
2025-07-03	63.6500	63.6500	63.6500	63.6500	-8.113%	1	89	-64.745%
2025-06-27	69.2700	69.2700	69.2700	69.2700	-0.759%	23	89	-67.605%
2025-06-26	69.8000	69.8000	69.8000	69.8000	-9.468%	1	66	-67.851%
2025-06-23	77.1000	77.1000	77.1000	77.1000	+0.156%	1	65	-70.895%
2025-06-18	76.9800	76.9800	76.9800	76.9800	+1.503%	1	66	-70.850%
2025-06-10	75.8400	75.8400	75.8400	75.8400	-1.108%	1	66	-70.411%
2025-06-06	76.5400	76.6900	76.5400	76.6900	-1.931%	4	65	-70.739%
2025-06-05	78.2000	78.2000	78.2000	78.2000	-0.064%	1	63	-71.304%
2025-06-03	78.2500	78.2500	78.2500	78.2500	-3.120%	1	63	-71.323%
2025-05-28	80.7700	80.7700	80.7700	80.7700	-25.987%	12	62	-72.217%
2025-04-25	109.1300	109.1300	109.1300	109.1300	-11.921%	36	50	-79.437%
2025-04-16	123.9000	123.9000	123.9000	123.9000	-8.277%	1	52	-81.889%
2025-04-10	136.0000	136.0000	131.5000	135.0800	-17.544%	4	51	-83.388%
2025-04-08	133.5000	163.8200	133.0100	163.8200	+7.009%	30	51	-86.302%
2025-04-07	153.0900	153.0900	153.0900	153.0900	+35.167%	1	52	-85.342%
2025-04-03	113.2600	113.2600	113.2600	113.2600	+18.908%	4	52	-80.187%
2025-03-28	95.2500	95.2500	95.2500	95.2500	+1.061%	2	56	-76.441%
2025-03-27	94.2500	94.2500	94.2500	94.2500	+9.174%	1	56	-76.191%
2025-03-25	83.8400	86.3300	83.8400	86.3300	+9.278%	2	55	-74.007%
2025-02-26	79.0000	79.0000	79.0000	79.0000	+13.538%	4	56	-71.595%
2025-01-31	69.5800	69.5800	69.5800	69.5800	-7.535%	6	52	-67.749%
2025-01-27	75.2500	75.2500	75.2500	75.2500	+8.555%	6	49	-70.179%
2025-01-24	69.3200	69.3200	69.3200	69.3200	+0.551%	10	43	-67.628%
2025-01-23	69.6600	69.6600	68.9400	68.9400	-1.190%	2	38	-67.450%
2025-01-22	69.7700	69.7700	69.7700	69.7700	-3.419%	2	38	-67.837%
2025-01-21	72.2400	72.2400	72.2400	72.2400	-6.763%	1	36	-68.937%
2025-01-15	78.5000	78.5000	77.4800	77.4800	+2.338%	3	36	-71.038%
2025-01-06	73.4300	75.7100	71.4800	75.7100	0.000%	39	34	-70.361%

.dark-mode .QBzX1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBzX1f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P655SPY Dec 17 2027 655.00 Put (SPY271217P00655000)option OPRA

SPY20271217P655
SPY Dec 17 2027 655.00 Put (SPY271217P00655000)
option OPRA