Dark

SPY20271217P680
SPY Dec 17 2027 680.00 Put (SPY271217P00680000)
option OPRA

EOD

Sep 10, 2026

26.82+2.288%(+0.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.8200	26.9300	26.8200	26.8200	+2.288%	14	2,341	0.000%
2026-09-09	26.2300	26.2300	26.2200	26.2200	+4.006%	6	2,341	+2.288%
2026-09-08	25.2100	25.2100	25.2100	25.2100	+4.389%	1	2,337	+6.386%
2026-09-04	24.1800	24.1800	24.1500	24.1500	+0.835%	3	2,334	+11.056%
2026-09-03	24.0000	24.0000	23.9500	23.9500	-4.771%	5	2,334	+11.983%
2026-09-02	25.1600	25.1600	25.1500	25.1500	-6.852%	6	2,331	+6.640%
2026-08-31	26.7800	27.0000	26.7800	27.0000	+4.328%	3	2,331	-0.667%
2026-08-28	26.3300	26.3300	25.6400	25.8800	-2.340%	8	2,333	+3.632%
2026-08-27	26.5000	26.5000	26.5000	26.5000	-4.505%	1	2,332	+1.208%
2026-08-26	28.0000	28.0000	27.7500	27.7500	-2.289%	408	2,333	-3.351%
2026-08-24	28.3700	28.4000	28.3700	28.4000	-0.106%	11	2,167	-5.563%
2026-08-20	28.4300	28.4300	28.4300	28.4300	+1.863%	2	2,177	-5.663%
2026-08-19	28.1200	28.1200	27.9100	27.9100	-2.820%	16	2,177	-3.905%
2026-08-18	28.7200	28.7200	28.7200	28.7200	+1.952%	10	2,166	-6.616%
2026-08-17	28.1800	28.1800	28.1100	28.1700	+1.404%	12	2,164	-4.792%
2026-08-14	27.4000	27.7800	27.4000	27.7800	+0.072%	7	2,169	-3.456%
2026-08-12	27.7600	27.7600	27.7600	27.7600	-0.036%	1	2,175	-3.386%
2026-08-10	27.7100	27.8200	27.7100	27.7700	+0.253%	25	2,175	-3.421%
2026-08-07	27.7100	27.7100	27.7000	27.7000	-2.943%	5	2,175	-3.177%
2026-08-04	29.0100	29.0100	28.5400	28.5400	-5.434%	3	2,176	-6.027%
2026-08-03	30.4900	30.4900	30.1800	30.1800	-5.362%	31	2,175	-11.133%
2026-07-31	31.8900	31.8900	31.8900	31.8900	-5.846%	1	2,173	-15.898%
2026-07-30	33.8700	33.8700	33.8700	33.8700	-3.284%	6	2,173	-20.815%
2026-07-24	35.0300	35.0300	35.0200	35.0200	-5.683%	3	2,179	-23.415%
2026-07-23	36.1300	37.1300	36.1300	37.1300	+5.603%	3	2,179	-27.767%
2026-07-17	34.7700	35.1600	34.7700	35.1600	+6.224%	2	2,177	-23.720%
2026-07-16	32.7800	33.1000	32.6200	33.1000	+1.940%	17	2,177	-18.973%
2026-07-15	32.3500	33.0300	32.3500	32.4700	-1.755%	24	2,177	-17.401%
2026-07-14	33.0000	33.0500	33.0000	33.0500	+0.152%	7	2,182	-18.850%
2026-07-13	32.6200	33.0000	32.6200	33.0000	+2.548%	3	2,182	-18.727%
2026-07-10	32.3800	32.3800	32.1800	32.1800	-8.057%	7	2,180	-16.656%
2026-07-08	35.0000	35.0000	35.0000	35.0000	+5.485%	1	2,180	-23.371%
2026-07-07	33.4800	33.5000	33.1800	33.1800	+0.606%	24	2,180	-19.168%
2026-07-06	32.9800	32.9800	32.9800	32.9800	-2.513%	8	2,198	-18.678%
2026-06-30	33.7900	33.8300	33.7800	33.8300	-7.060%	3	2,198	-20.721%
2026-06-29	36.4000	36.4000	36.4000	36.4000	-2.308%	1	2,197	-26.319%
2026-06-26	38.9700	38.9700	37.2600	37.2600	-0.904%	116	2,197	-28.019%
2026-06-25	36.6400	37.6000	36.6400	37.6000	-1.776%	77	2,197	-28.670%
2026-06-24	38.2800	38.2800	38.2800	38.2800	+8.411%	6	2,195	-29.937%
2026-06-22	35.3400	35.3400	35.3100	35.3100	+1.001%	3	2,195	-24.044%
2026-06-18	35.0800	35.0800	34.9600	34.9600	+1.040%	17	2,187	-23.284%
2026-06-17	34.6000	34.6000	34.6000	34.6000	+0.348%	3	2,187	-22.486%
2026-06-16	34.6900	34.6900	34.4800	34.4800	+0.437%	5	2,187	-22.216%
2026-06-15	34.5000	34.5300	34.3300	34.3300	-8.159%	8	2,185	-21.876%
2026-06-12	38.0400	38.0400	37.3800	37.3800	-8.807%	3	2,185	-28.250%
2026-06-10	40.9900	40.9900	40.9900	40.9900	+2.783%	10	2,185	-34.569%
2026-06-09	36.7300	39.8800	36.7300	39.8800	+7.349%	3	2,185	-32.748%
2026-06-08	37.0700	37.1500	37.0700	37.1500	-5.133%	7	2,184	-27.806%
2026-06-05	35.4400	39.4100	35.4200	39.1600	+13.606%	15	2,178	-31.512%
2026-06-04	35.1500	35.1500	34.3600	34.4700	-2.351%	13	2,171	-22.193%
2026-06-03	35.2000	35.3000	35.2000	35.3000	+2.676%	2	2,171	-24.023%
2026-06-02	34.2100	34.4400	34.2100	34.3800	-0.232%	14	2,170	-21.990%
2026-06-01	34.5000	34.5000	33.9600	34.4600	+0.320%	11	2,177	-22.171%
2026-05-29	34.3500	34.3500	34.3500	34.3500	-1.632%	1	2,174	-21.921%
2026-05-28	35.6200	35.6200	34.9200	34.9200	-2.020%	33	2,174	-23.196%
2026-05-27	35.6400	35.6400	35.6400	35.6400	-1.980%	1	2,202	-24.747%
2026-05-22	36.4500	36.4500	36.3600	36.3600	-4.316%	13	2,201	-26.238%
2026-05-20	38.4100	38.4100	38.0000	38.0000	-4.738%	2	2,201	-29.421%
2026-05-19	39.6800	39.8900	39.6800	39.8900	+2.440%	3	2,201	-32.765%
2026-05-18	38.3500	38.9400	38.3500	38.9400	-1.667%	6	2,201	-31.125%
2026-05-15	39.0400	39.6000	38.8400	39.6000	+5.600%	29	2,201	-32.273%
2026-05-14	38.3700	38.3700	37.5000	37.5000	-3.051%	8	2,202	-28.480%
2026-05-13	40.0200	40.2000	38.6800	38.6800	-2.569%	23	2,201	-30.662%
2026-05-12	40.0000	41.3000	39.7000	39.7000	0.000%	37	2,201	-32.443%
2026-05-11	39.2100	39.7000	39.1700	39.7000	+0.659%	28	2,201	-32.443%
2026-05-08	39.7900	40.0600	39.4400	39.4400	-3.664%	7	2,177	-31.998%
2026-05-07	39.9300	40.9400	39.9300	40.9400	+1.866%	14	2,174	-34.489%
2026-05-06	41.1400	41.1400	40.1900	40.1900	-4.718%	23	2,172	-33.267%
2026-05-05	42.5200	42.6500	42.1500	42.1800	-3.808%	4	2,171	-36.415%
2026-05-04	43.2000	44.2900	43.2000	43.8500	+1.505%	34	2,171	-38.837%
2026-05-01	42.1900	43.2000	41.5000	43.2000	+0.232%	8	2,171	-37.917%
2026-04-30	44.8300	45.5000	43.1000	43.1000	-4.392%	19	2,171	-37.773%
2026-04-29	45.3500	46.0000	45.0800	45.0800	-1.270%	20	2,169	-40.506%
2026-04-28	46.0900	46.3600	45.6600	45.6600	+1.829%	16	2,169	-41.261%
2026-04-27	45.4400	45.4500	44.8400	44.8400	-0.643%	4	2,167	-40.187%
2026-04-24	45.5900	45.5900	45.0000	45.1300	-2.316%	17	2,167	-40.572%
2026-04-23	46.0000	48.7200	45.4800	46.2000	+1.072%	33	2,167	-41.948%
2026-04-22	46.2700	46.3500	45.7100	45.7100	-4.771%	22	2,171	-41.326%
2026-04-21	46.0000	48.0000	46.0000	48.0000	+2.280%	32	2,170	-44.125%
2026-04-20	47.0000	47.4500	46.9300	46.9300	+1.933%	5	2,170	-42.851%
2026-04-17	46.9000	46.9000	45.6000	46.0400	-4.362%	13	2,169	-41.746%
2026-04-16	49.2000	49.2000	48.0800	48.1400	-0.987%	4	2,168	-44.287%
2026-04-15	49.5600	50.0200	48.6200	48.6200	-3.147%	26	2,169	-44.838%
2026-04-14	51.5500	51.5500	50.1200	50.2000	-5.426%	21	2,164	-46.574%
2026-04-13	55.3900	55.3900	53.0800	53.0800	-3.544%	14	2,164	-49.472%
2026-04-10	54.4800	55.4400	54.0800	55.0300	+0.861%	45	2,164	-51.263%
2026-04-09	56.7100	56.7100	54.4500	54.5600	-5.113%	66	2,171	-50.843%
2026-04-08	56.4500	57.5900	56.4500	57.5000	-13.560%	21	2,178	-53.357%
2026-04-07	65.9000	66.5200	65.9000	66.5200	+2.813%	4	2,180	-59.681%
2026-04-06	64.7000	64.7000	64.7000	64.7000	-10.089%	2	2,180	-58.547%
2026-04-02	71.9600	71.9600	71.9600	71.9600	+6.940%	2	2,182	-62.729%
2026-04-01	67.2900	67.2900	67.2900	67.2900	-3.858%	1	2,182	-60.143%
2026-03-31	74.5500	74.5500	69.9900	69.9900	-13.985%	18	2,183	-61.680%
2026-03-30	80.8000	81.3700	80.8000	81.3700	+4.214%	5	2,182	-67.039%
2026-03-27	75.9700	78.0800	75.2000	78.0800	+8.898%	11	2,182	-65.651%
2026-03-26	71.7000	71.7000	71.7000	71.7000	+7.901%	1	2,178	-62.594%
2026-03-25	66.4500	66.4500	66.4500	66.4500	-1.409%	5	2,178	-59.639%
2026-03-24	67.4000	67.4000	67.4000	67.4000	+0.747%	3	2,178	-60.208%
2026-03-23	65.2500	66.9000	63.3800	66.9000	-5.828%	19	2,178	-59.910%
2026-03-20	69.1800	71.0400	68.8300	71.0400	+7.555%	4	2,180	-62.247%
2026-03-19	68.3800	68.3800	66.0000	66.0500	+2.324%	18	2,180	-59.394%
2026-03-18	62.0100	64.5500	62.0100	64.5500	+6.343%	9	2,169	-58.451%
2026-03-17	60.7000	60.7000	60.7000	60.7000	-2.317%	1	2,169	-55.815%
2026-03-16	61.8500	62.1400	61.1700	62.1400	-4.238%	4	2,169	-56.839%
2026-03-13	65.5100	65.5100	64.8900	64.8900	+3.098%	7	2,167	-58.669%
2026-03-12	63.1100	63.1100	62.9400	62.9400	+6.067%	2	2,167	-57.388%
2026-03-11	59.3400	59.3400	59.3400	59.3400	+0.936%	1	2,166	-54.803%
2026-03-10	57.4800	58.7900	57.2100	58.7900	-7.227%	1,539	2,166	-54.380%
2026-03-09	65.3600	66.0000	63.3700	63.3700	+3.293%	12	1,000	-57.677%
2026-03-06	61.0200	61.3500	61.0200	61.3500	+3.965%	9	999	-56.284%
2026-03-05	56.2800	59.0100	56.2800	59.0100	+8.335%	10	999	-54.550%
2026-03-04	55.1100	55.1600	54.4700	54.4700	-6.345%	9	993	-50.762%
2026-03-03	60.3100	63.0000	58.1600	58.1600	+4.398%	7	993	-53.886%
2026-03-02	57.4400	57.4400	55.3500	55.7100	-1.850%	12	990	-51.858%
2026-02-27	56.1200	56.7600	55.8100	56.7600	+4.128%	13	998	-52.748%
2026-02-26	53.9500	54.5100	53.9500	54.5100	+3.102%	6	997	-50.798%
2026-02-25	52.8700	52.8700	52.8700	52.8700	-3.768%	1	998	-49.272%
2026-02-24	54.9400	54.9400	54.9400	54.9400	-4.601%	1	998	-51.183%
2026-02-23	57.5900	57.5900	57.5900	57.5900	+4.614%	1	999	-53.429%
2026-02-20	55.0500	55.0500	55.0500	55.0500	+0.917%	1	999	-51.281%
2026-02-18	54.5500	54.5500	54.5500	54.5500	-7.054%	1	998	-50.834%
2026-02-17	57.3400	58.6900	57.3400	58.6900	+9.701%	10	997	-54.302%
2026-02-12	52.5100	53.5000	52.5100	53.5000	+1.924%	9	991	-49.869%
2026-02-11	53.3100	53.7200	52.2700	52.4900	-0.925%	28	991	-48.905%
2026-02-10	52.5000	52.9800	52.5000	52.9800	+2.357%	2	995	-49.377%
2026-02-09	51.8600	51.8600	51.6100	51.7600	-4.148%	11	994	-48.184%
2026-02-06	54.5000	54.5000	54.0000	54.0000	-8.085%	3	999	-50.333%
2026-02-05	58.0000	58.7500	56.6000	58.7500	+7.759%	8	999	-54.349%
2026-02-04	53.3700	54.5200	53.3700	54.5200	+0.795%	2	997	-50.807%
2026-02-03	51.2200	54.0900	51.2200	54.0900	+6.017%	8	997	-50.416%
2026-02-02	51.0200	51.0200	51.0200	51.0200	-4.636%	2	995	-47.432%
2026-01-30	53.5000	53.5000	53.5000	53.5000	+1.866%	3	995	-49.869%
2026-01-29	53.3800	54.8600	52.5200	52.5200	+3.467%	27	992	-48.934%
2026-01-28	50.7900	50.9200	50.7600	50.7600	+0.435%	5	985	-47.163%
2026-01-27	50.4700	50.5400	50.4700	50.5400	-1.018%	3	984	-46.933%
2026-01-26	50.8400	51.1200	50.8400	51.0600	-2.557%	4	983	-47.474%
2026-01-23	51.8000	52.4000	51.8000	52.4000	+0.479%	23	980	-48.817%
2026-01-22	52.8500	52.8500	51.6800	52.1500	-2.121%	8	979	-48.571%
2026-01-21	55.1300	56.6600	53.2800	53.2800	-6.575%	33	979	-49.662%
2026-01-20	56.0000	57.2000	54.7000	57.0300	+10.781%	34	971	-52.972%
2026-01-16	51.3800	51.4800	51.3800	51.4800	-0.175%	2	973	-47.902%
2026-01-15	51.1000	51.5700	51.0900	51.5700	-3.481%	17	973	-47.993%
2026-01-14	53.4000	54.2100	53.2800	53.4300	+4.132%	577	965	-49.803%
2026-01-13	51.2700	51.3100	51.1400	51.3100	+1.624%	25	964	-47.729%
2026-01-12	50.6500	50.6500	50.4900	50.4900	-1.290%	3	963	-46.881%
2026-01-09	51.7500	51.7500	50.8100	51.1500	-3.162%	6	962	-47.566%
2026-01-08	53.4500	53.6700	52.8200	52.8200	+1.382%	13	960	-49.224%
2026-01-07	52.1000	52.1000	52.1000	52.1000	-0.153%	1	960	-48.522%
2026-01-06	52.1800	52.1800	52.1800	52.1800	-1.917%	4	961	-48.601%
2026-01-05	53.3500	53.6000	53.2000	53.2000	-4.403%	4	955	-49.586%
2026-01-02	54.1000	55.6500	54.1000	55.6500	+2.562%	15	955	-51.806%
2025-12-31	54.4500	54.4500	54.1400	54.2600	+2.088%	4	952	-50.571%
2025-12-30	52.8700	53.1500	52.8700	53.1500	-0.580%	4	952	-49.539%
2025-12-29	53.4600	53.4600	53.4600	53.4600	+2.492%	2	948	-49.832%
2025-12-26	52.3000	52.3000	52.1000	52.1600	+0.115%	3	948	-48.581%
2025-12-24	52.4800	52.5300	52.1000	52.1000	-0.969%	4	950	-48.522%
2025-12-23	53.4200	53.4200	52.5300	52.6100	-2.012%	25	950	-49.021%
2025-12-22	54.1900	54.1900	53.5800	53.6900	-3.418%	25	950	-50.047%
2025-12-19	56.5600	56.5600	55.5900	55.5900	-3.623%	123	955	-51.754%
2025-12-18	57.0900	57.6800	57.0900	57.6800	-2.781%	28	853	-53.502%
2025-12-17	59.3500	59.3500	59.3300	59.3300	+1.819%	3	828	-54.795%
2025-12-16	57.7000	58.9100	57.7000	58.2700	+2.426%	7	826	-53.973%
2025-12-15	56.9300	57.0200	56.8900	56.8900	-0.802%	8	826	-52.856%
2025-12-12	55.4600	57.4700	55.4600	57.3500	+4.787%	10	819	-53.235%
2025-12-11	54.7300	54.7300	54.7300	54.7300	-3.644%	1	809	-50.996%
2025-12-10	56.7500	56.8000	56.7500	56.8000	+0.300%	42	809	-52.782%
2025-12-09	56.5500	56.6300	56.3800	56.6300	+0.230%	20	809	-52.640%
2025-12-08	55.5600	56.5000	55.5600	56.5000	+1.400%	16	790	-52.531%
2025-12-05	55.7200	55.7200	55.7200	55.7200	-2.074%	1	790	-51.866%
2025-12-04	56.2200	57.5000	56.2200	56.9000	+1.066%	4	789	-52.865%
2025-12-03	57.7000	57.7000	56.3000	56.3000	-2.679%	7	786	-52.362%
2025-12-02	57.9500	57.9500	57.8500	57.8500	-0.755%	7	785	-53.639%
2025-12-01	57.9800	58.2900	57.9700	58.2900	+1.180%	13	778	-53.989%
2025-11-28	58.0400	58.0400	57.6100	57.6100	-1.673%	16	765	-53.446%
2025-11-26	59.3800	59.3800	58.5900	58.5900	-3.205%	2	754	-54.224%
2025-11-25	60.4900	60.5300	60.4900	60.5300	-9.549%	2	754	-55.691%
2025-11-21	66.9200	66.9200	66.9200	66.9200	-5.199%	1	754	-59.922%
2025-11-20	62.0600	70.6400	62.0600	70.5900	+3.051%	4	755	-62.006%
2025-11-18	68.5000	68.5000	68.5000	68.5000	+3.993%	1	755	-60.847%
2025-11-17	65.8700	65.8700	65.8700	65.8700	+7.280%	1	756	-59.283%
2025-11-14	61.4000	61.4000	61.4000	61.4000	-1.539%	1	757	-56.319%
2025-11-13	60.5400	62.3600	60.5400	62.3600	+7.517%	6	757	-56.992%
2025-11-12	57.5700	58.1600	57.5700	58.0000	+0.799%	8	761	-53.759%
2025-11-11	58.3000	58.3000	57.5400	57.5400	+0.070%	2	762	-53.389%
2025-11-10	58.4000	59.2900	57.5000	57.5000	-9.889%	10	760	-53.357%
2025-11-07	63.8100	63.8100	63.8100	63.8100	+3.925%	1	760	-57.969%
2025-11-06	62.0200	62.0200	60.8900	61.4000	+6.597%	11	760	-56.319%
2025-11-05	57.4400	57.6000	57.4400	57.6000	-3.743%	9	757	-53.438%
2025-11-04	60.6500	60.6500	59.8400	59.8400	+4.360%	9	752	-55.180%
2025-11-03	57.7100	57.7400	56.8000	57.3400	-0.520%	11	748	-53.226%
2025-10-31	56.0000	58.2700	56.0000	57.6400	+2.892%	168	748	-53.470%
2025-10-30	56.6100	56.6100	56.0200	56.0200	+1.119%	3	638	-52.124%
2025-10-29	54.9900	55.4000	54.9900	55.4000	+1.763%	7	638	-51.588%
2025-10-28	54.4100	54.4400	54.4100	54.4400	-0.530%	6	633	-50.735%
2025-10-27	54.9200	54.9600	54.7300	54.7300	-3.542%	75	638	-50.996%
2025-10-24	56.6700	57.0200	56.6500	56.7400	-9.822%	8	638	-52.732%
2025-10-13	63.9600	63.9600	62.9200	62.9200	+8.110%	4	637	-57.374%
2025-10-08	58.2300	58.2300	58.2000	58.2000	-0.223%	3	635	-53.918%
2025-10-06	58.4500	58.4500	58.3300	58.3300	-0.427%	3	634	-54.020%
2025-10-03	58.5800	58.5800	58.5800	58.5800	-0.459%	5	636	-54.216%
2025-10-02	58.8500	58.8500	58.8500	58.8500	+0.341%	2	631	-54.427%
2025-09-23	58.6500	58.6500	58.6500	58.6500	-0.492%	1	633	-54.271%
2025-09-18	58.8500	58.9400	58.8500	58.9400	-2.255%	12	633	-54.496%
2025-09-16	60.3000	60.3000	60.3000	60.3000	-0.806%	1	632	-55.522%
2025-09-15	60.7900	60.7900	60.7900	60.7900	+0.679%	2	632	-55.881%
2025-09-12	60.7400	60.7400	60.3800	60.3800	-8.209%	2	632	-55.581%
2025-09-05	62.7500	65.7800	62.7500	65.7800	-1.231%	3	631	-59.228%
2025-09-03	66.6000	66.6000	66.6000	66.6000	+1.370%	1	630	-59.730%
2025-08-29	64.0900	65.7000	64.0900	65.7000	-0.258%	3	629	-59.178%
2025-08-26	65.8700	65.8700	65.8700	65.8700	+1.276%	500	629	-59.283%
2025-08-25	65.0400	65.0400	65.0400	65.0400	-1.455%	5	172	-58.764%
2025-08-18	65.7900	66.0000	65.6500	66.0000	+0.091%	17	172	-59.364%
2025-08-13	65.9400	65.9400	65.9400	65.9400	-0.528%	4	172	-59.327%
2025-08-12	66.2900	66.2900	66.2900	66.2900	-6.844%	6	176	-59.541%
2025-08-07	71.3400	71.3400	71.1500	71.1600	-1.916%	3	182	-62.310%
2025-08-04	72.5900	72.5900	72.3900	72.5500	-6.688%	25	181	-63.032%
2025-08-01	77.7500	77.7500	77.7500	77.7500	+11.726%	1	180	-65.505%
2025-07-24	69.5900	69.5900	69.5900	69.5900	-1.165%	6	180	-61.460%
2025-07-23	70.4400	70.6800	70.3500	70.4100	-2.762%	113	180	-61.909%
2025-07-21	72.4100	72.4100	72.4100	72.4100	-3.672%	1	278	-62.961%
2025-07-15	75.1700	75.1700	75.1700	75.1700	+0.428%	1	277	-64.321%
2025-07-11	77.0500	77.0500	74.8500	74.8500	+1.423%	25	276	-64.168%
2025-07-10	75.5100	75.5100	73.7800	73.8000	-2.639%	12	275	-63.659%
2025-07-09	75.4200	76.4700	75.4200	75.8000	-2.357%	17	271	-64.617%
2025-07-08	77.4900	77.6300	77.4900	77.6300	-0.551%	2	264	-65.452%
2025-07-07	77.0800	78.0600	77.0800	78.0600	+4.289%	4	263	-65.642%
2025-07-03	74.8500	74.8500	74.8500	74.8500	-6.414%	1	261	-64.168%
2025-07-02	79.9300	79.9800	79.9300	79.9800	-0.025%	4	261	-66.467%
2025-06-30	80.1500	80.1500	79.8800	80.0000	-3.265%	12	258	-66.475%
2025-06-27	82.7000	82.7000	82.7000	82.7000	+0.060%	2	255	-67.570%
2025-06-26	82.8200	82.8200	82.6500	82.6500	-9.176%	71	255	-67.550%
2025-06-23	95.0000	95.0000	90.6300	91.0000	-3.938%	18	256	-70.527%
2025-06-20	94.7300	94.7300	94.7300	94.7300	+4.558%	2	238	-71.688%
2025-06-18	90.5600	90.6000	90.5000	90.6000	-1.842%	27	211	-70.397%
2025-06-17	92.3000	92.3000	92.3000	92.3000	+3.977%	10	211	-70.943%
2025-06-16	90.6700	90.6700	88.7700	88.7700	-2.117%	20	201	-69.787%
2025-06-13	90.8700	90.8700	90.6900	90.6900	+3.033%	24	183	-70.427%
2025-06-11	88.0200	88.0200	88.0200	88.0200	-2.740%	2	172	-69.530%
2025-06-10	90.5000	90.5000	90.5000	90.5000	+0.411%	4	172	-70.365%
2025-06-09	92.5000	92.5000	90.1300	90.1300	-0.266%	12	168	-70.243%
2025-06-06	92.6600	92.6600	90.3700	90.3700	-2.828%	30	163	-70.322%
2025-06-05	93.5000	93.5000	93.0000	93.0000	-0.652%	15	150	-71.161%
2025-06-04	93.0000	93.6100	93.0000	93.6100	-1.318%	15	124	-71.349%
2025-06-03	95.0400	95.0400	94.8600	94.8600	-1.526%	12	124	-71.727%
2025-06-02	100.4600	100.4600	95.8900	96.3300	-0.752%	33	114	-72.158%
2025-05-30	99.2800	99.2800	96.8800	97.0600	-1.261%	52	99	-72.368%
2025-05-29	98.7000	98.7000	98.3000	98.3000	+3.029%	7	83	-72.716%
2025-05-27	96.3600	96.3600	95.4100	95.4100	-2.989%	5	78	-71.890%
2025-05-13	98.3500	98.3500	98.3500	98.3500	-5.342%	1	73	-72.730%
2025-05-12	104.7800	105.3000	103.9000	103.9000	-15.986%	99	72	-74.187%
2025-05-06	122.5800	123.6700	122.5800	123.6700	-7.675%	5	14	-78.313%
2025-04-28	133.2400	133.9500	133.2400	133.9500	+2.801%	3	9	-79.978%
2025-04-25	130.3000	130.3000	130.3000	130.3000	-7.306%	2	8	-79.417%
2025-04-24	140.5700	140.5700	140.5700	140.5700	-5.397%	2	7	-80.921%
2025-04-16	148.5900	148.5900	148.5900	148.5900	+5.758%	1	7	-81.950%
2025-04-14	140.5000	140.5000	140.5000	140.5000	-14.848%	1	6	-80.911%
2025-04-08	165.0000	165.0000	165.0000	165.0000	+21.324%	1	6	-83.745%
2025-04-03	136.0000	136.0000	136.0000	136.0000	+14.962%	1	7	-80.279%
2025-04-02	118.3000	118.3000	118.3000	118.3000	-9.404%	1	18	-77.329%
2025-03-31	130.5800	130.5800	130.5800	130.5800	+9.731%	1	18	-79.461%
2025-03-28	115.8000	119.0000	115.8000	119.0000	+4.846%	4	17	-77.462%
2025-03-27	111.3000	113.5000	111.3000	113.5000	+4.128%	2	45	-76.370%
2025-03-26	109.0000	109.0000	109.0000	109.0000	+1.774%	1	44	-75.394%
2025-03-24	107.6000	107.6000	106.6300	107.1000	-11.083%	39	44	-74.958%
2025-03-18	120.4500	120.4500	120.4500	120.4500	-3.253%	3	16	-77.733%
2025-03-14	124.5000	124.5000	124.5000	124.5000	+2.782%	2	13	-78.458%
2025-03-12	121.6000	121.6000	121.1300	121.1300	+33.845%	2	14	-77.858%
2025-02-26	90.5000	90.5000	90.5000	90.5000	-1.588%	6	12	-70.365%
2025-02-25	91.9600	91.9600	91.9600	91.9600	+12.834%	4	6	-70.835%
2025-02-18	81.5000	81.5000	81.5000	81.5000	-6.857%	1	10	-67.092%
2025-02-07	87.5000	87.5000	87.5000	87.5000	-1.130%	2	10	-69.349%
2025-02-03	88.5000	88.5000	88.5000	88.5000	-1.117%	1	9	-69.695%
2025-01-28	89.5000	89.5000	89.5000	89.5000	-5.291%	1	8	-70.034%
2025-01-15	94.5000	94.5000	94.5000	94.5000	-5.754%	1	7	-71.619%
2025-01-10	100.2700	100.2700	100.2700	100.2700	+6.909%	8	8	-73.252%
2025-01-07	93.7900	93.7900	93.7900	93.7900	+0.203%	2	4	-71.404%
2025-01-03	93.6000	93.6000	93.6000	93.6000	-4.000%	2	2	-71.346%
2025-01-02	97.5000	97.5000	97.5000	97.5000	0.000%	1	1	-72.492%

.dark-mode .gx8DYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gx8DYP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P680SPY Dec 17 2027 680.00 Put (SPY271217P00680000)option OPRA

SPY20271217P680
SPY Dec 17 2027 680.00 Put (SPY271217P00680000)
option OPRA