Dark

SPY20271217P685
SPY Dec 17 2027 685.00 Put (SPY271217P00685000)
option OPRA

EOD

Sep 9, 2026

26.76+7.169%(+1.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	26.7300	26.7600	26.7300	26.7600	+7.169%	4	1,120	0.000%
2026-09-04	24.9700	24.9700	24.9700	24.9700	-8.029%	1	1,121	+7.169%
2026-09-01	27.1500	27.1500	27.1500	27.1500	+2.337%	1	1,121	-1.436%
2026-08-28	26.5300	26.5300	26.5300	26.5300	-9.762%	1	1,120	+0.867%
2026-08-24	29.4000	29.4000	29.4000	29.4000	+3.013%	1	1,120	-8.980%
2026-08-13	28.1100	28.5400	28.1100	28.5400	-1.109%	11	1,119	-6.237%
2026-08-10	28.8600	28.8600	28.8600	28.8600	+0.663%	17	1,126	-7.277%
2026-08-07	28.5400	28.6700	28.5400	28.6700	-0.967%	7	1,112	-6.662%
2026-08-06	28.9500	28.9500	28.9500	28.9500	-0.379%	2	1,117	-7.565%
2026-08-05	29.0600	29.0600	29.0600	29.0600	-1.291%	1	1,117	-7.915%
2026-08-04	29.4400	29.4400	29.4400	29.4400	-5.641%	1	1,118	-9.103%
2026-08-03	31.4900	31.4900	31.2000	31.2000	-10.602%	12	1,118	-14.231%
2026-07-30	34.9000	34.9000	34.9000	34.9000	-6.484%	1	1,109	-23.324%
2026-07-29	37.3200	37.3200	37.3200	37.3200	+4.188%	1	1,108	-28.296%
2026-07-27	35.8200	35.8200	35.8200	35.8200	-2.769%	10	1,107	-25.293%
2026-07-24	37.0900	37.0900	36.8400	36.8400	-0.244%	2	1,117	-27.362%
2026-07-23	36.9300	36.9300	36.9300	36.9300	+7.511%	1	1,117	-27.539%
2026-07-21	34.3500	34.3500	34.3500	34.3500	-7.612%	6	1,116	-22.096%
2026-07-17	37.0000	37.1800	37.0000	37.1800	+10.359%	7	1,122	-28.026%
2026-07-15	34.6700	34.6700	33.6900	33.6900	+0.178%	2	1,122	-20.570%
2026-07-13	33.6300	33.6300	33.6300	33.6300	+0.991%	1	1,122	-20.428%
2026-07-10	33.3000	33.3000	33.3000	33.3000	-9.091%	1	1,122	-19.640%
2026-07-02	36.6300	36.6300	36.6300	36.6300	+4.957%	2	1,124	-26.945%
2026-06-30	34.9000	34.9000	34.9000	34.9000	-7.230%	1	1,124	-23.324%
2026-06-29	37.6200	37.6200	37.6200	37.6200	-1.775%	2	1,124	-28.868%
2026-06-26	38.3000	38.3000	38.3000	38.3000	-2.817%	1	1,126	-30.131%
2026-06-24	39.5400	39.5400	39.4100	39.4100	+8.359%	19	1,127	-32.098%
2026-06-22	35.0600	36.3700	35.0600	36.3700	-4.815%	11	1,130	-26.423%
2026-06-17	36.7500	38.2100	36.7500	38.2100	+7.938%	3	1,139	-29.966%
2026-06-15	35.4000	35.4000	35.4000	35.4000	-10.606%	1	1,139	-24.407%
2026-06-11	39.6000	39.6000	39.6000	39.6000	-7.563%	10	1,139	-32.424%
2026-06-10	40.3100	42.8400	40.3100	42.8400	+2.415%	9	1,129	-37.535%
2026-06-09	38.5600	41.8300	38.5600	41.8300	+8.396%	5	1,134	-36.027%
2026-06-08	38.6700	38.6700	38.5200	38.5900	+6.485%	8	1,136	-30.656%
2026-06-03	36.2400	36.2400	36.2400	36.2400	+2.027%	1	1,140	-26.159%
2026-06-02	35.5200	35.5200	35.5200	35.5200	+0.226%	1	1,140	-24.662%
2026-06-01	35.4400	35.4400	35.4400	35.4400	+0.796%	1	1,140	-24.492%
2026-05-29	35.1600	35.1600	35.1600	35.1600	-2.116%	1	1,139	-23.891%
2026-05-28	36.4900	36.4900	35.9200	35.9200	-2.338%	3	1,138	-25.501%
2026-05-27	36.7800	36.7800	36.7800	36.7800	+0.822%	1	1,139	-27.243%
2026-05-26	36.4800	36.4800	36.4800	36.4800	-8.709%	1	1,139	-26.645%
2026-05-15	40.7400	40.7400	39.9600	39.9600	+3.577%	4	1,138	-33.033%
2026-05-14	38.9100	38.9100	38.5800	38.5800	-2.748%	3	1,140	-30.638%
2026-05-13	39.9400	39.9400	39.6700	39.6700	-5.817%	5	1,140	-32.543%
2026-05-12	41.7500	42.1200	41.7500	42.1200	+3.897%	9	1,140	-36.467%
2026-05-11	40.5400	40.5400	40.5400	40.5400	-0.466%	8	1,140	-33.991%
2026-05-08	41.1100	41.1100	40.7300	40.7300	-2.303%	2	1,151	-34.299%
2026-05-06	42.0000	42.0000	41.6900	41.6900	-3.940%	9	1,152	-35.812%
2026-05-05	43.4000	43.4000	43.4000	43.4000	-0.618%	3	1,143	-38.341%
2026-05-01	43.5100	43.6700	43.5100	43.6700	-1.865%	16	1,128	-38.722%
2026-04-30	45.0000	45.0000	44.5000	44.5000	-5.800%	12	1,128	-39.865%
2026-04-28	47.2400	47.2400	47.2400	47.2400	-0.085%	1	1,116	-43.353%
2026-04-24	47.2800	47.2800	47.2800	47.2800	-0.232%	1	1,116	-43.401%
2026-04-22	47.3900	47.3900	47.3900	47.3900	-1.742%	1	1,115	-43.532%
2026-04-21	49.4400	49.4400	48.2300	48.2300	-0.166%	7	1,112	-44.516%
2026-04-20	48.3100	48.3100	48.3100	48.3100	+1.152%	4	1,112	-44.608%
2026-04-17	46.9500	47.7600	46.9500	47.7600	-6.518%	37	1,116	-43.970%
2026-04-15	51.0400	51.0900	51.0400	51.0900	-2.963%	3	1,087	-47.622%
2026-04-14	53.2400	53.2400	52.6500	52.6500	-3.730%	3	1,088	-49.174%
2026-04-13	56.9000	56.9000	54.6900	54.6900	-3.579%	9	1,091	-51.070%
2026-04-10	56.7200	56.7200	56.7200	56.7200	-17.414%	2	1,085	-52.821%
2026-04-07	69.0000	69.0000	68.6800	68.6800	+2.096%	4	1,083	-61.037%
2026-04-06	68.6000	68.6000	67.2700	67.2700	-2.985%	10	1,085	-60.220%
2026-04-01	67.6500	69.4500	67.6500	69.3400	-4.279%	7	1,089	-61.408%
2026-03-31	72.4400	72.4400	72.4400	72.4400	-10.012%	5	1,090	-63.059%
2026-03-30	80.5000	80.5000	80.5000	80.5000	+18.854%	3	1,095	-66.758%
2026-03-25	67.7300	67.7300	67.7300	67.7300	-5.445%	4	1,095	-60.490%
2026-03-24	71.6300	71.6300	71.6300	71.6300	+1.315%	3	1,099	-62.641%
2026-03-20	69.7500	70.7900	69.7500	70.7000	+4.756%	119	1,099	-62.150%
2026-03-19	70.1800	70.1800	67.4900	67.4900	+3.306%	12	1,080	-60.350%
2026-03-18	65.0000	65.3300	65.0000	65.3300	-2.347%	2	1,079	-59.039%
2026-03-13	66.4100	66.9000	66.4100	66.9000	+12.797%	11	1,080	-60.000%
2026-03-10	59.2400	59.4300	59.2400	59.3100	+1.767%	16	1,092	-54.881%
2026-03-05	58.2800	58.2800	58.2800	58.2800	+2.335%	4	1,080	-54.084%
2026-03-04	58.8000	58.8000	56.9500	56.9500	-4.350%	3	1,080	-53.011%
2026-03-03	61.4800	61.6000	59.5400	59.5400	+4.091%	7	1,077	-55.055%
2026-03-02	59.8700	59.8700	57.2000	57.2000	-1.175%	7	1,076	-53.217%
2026-02-27	57.8800	57.8800	57.8800	57.8800	+5.524%	1	1,070	-53.766%
2026-02-25	54.8500	54.8500	54.8500	54.8500	-3.314%	1	1,068	-51.212%
2026-02-24	56.6600	56.7300	56.5600	56.7300	-3.158%	33	1,068	-52.829%
2026-02-23	58.5800	58.5800	58.5800	58.5800	+5.550%	1	1,064	-54.319%
2026-02-20	57.9500	57.9500	55.5000	55.5000	-4.721%	9	1,065	-51.784%
2026-02-19	58.5500	58.6100	58.2500	58.2500	+1.871%	8	1,056	-54.060%
2026-02-18	56.2400	57.2900	56.2400	57.1800	-1.634%	15	1,052	-53.200%
2026-02-17	58.1300	58.1300	58.1300	58.1300	+0.432%	5	1,048	-53.965%
2026-02-13	57.8800	57.8800	57.8800	57.8800	-0.481%	26	1,022	-53.766%
2026-02-12	54.1200	58.1600	54.1200	58.1600	+6.501%	19	1,022	-53.989%
2026-02-11	54.9500	54.9500	54.6100	54.6100	+0.719%	18	1,009	-50.998%
2026-02-10	53.6300	54.2200	53.5600	54.2200	-3.677%	26	991	-50.646%
2026-02-06	56.2900	56.2900	56.2900	56.2900	-6.183%	1	977	-52.460%
2026-02-05	60.0000	60.0000	60.0000	60.0000	+6.629%	1	977	-55.400%
2026-02-04	54.7800	57.3300	54.7800	56.2700	-0.565%	22	978	-52.444%
2026-02-03	54.1100	56.5900	54.1100	56.5900	+8.701%	2	976	-52.712%
2026-02-02	52.0600	52.0600	52.0600	52.0600	-5.242%	12	975	-48.598%
2026-01-30	54.9400	54.9400	54.9400	54.9400	+0.109%	1	975	-51.292%
2026-01-29	55.2200	55.2200	54.8800	54.8800	+4.236%	12	974	-51.239%
2026-01-28	52.7400	52.7400	52.6500	52.6500	+0.901%	16	973	-49.174%
2026-01-27	52.2300	52.2300	52.1300	52.1800	-1.436%	25	961	-48.716%
2026-01-26	52.9400	52.9400	52.9400	52.9400	-1.250%	2	952	-49.452%
2026-01-23	53.4500	53.6100	53.4500	53.6100	-0.353%	26	950	-50.084%
2026-01-22	53.5000	53.8000	53.2800	53.8000	-6.646%	3	936	-50.260%
2026-01-21	56.1200	58.0000	56.1000	57.6300	-2.438%	23	934	-53.566%
2026-01-20	57.4400	59.1400	57.0000	59.0700	+11.981%	34	926	-54.698%
2026-01-16	52.9100	52.9100	52.7500	52.7500	+0.476%	6	918	-49.270%
2026-01-15	52.2500	52.5000	52.2500	52.5000	-4.649%	16	918	-49.029%
2026-01-14	54.2200	55.6000	54.2200	55.0600	+2.839%	15	934	-51.398%
2026-01-13	52.0500	53.5400	52.0500	53.5400	+2.724%	2	919	-50.019%
2026-01-12	52.5900	52.5900	52.0800	52.1200	-0.038%	29	918	-48.657%
2026-01-09	52.5100	52.5100	52.1400	52.1400	-4.242%	3	893	-48.677%
2026-01-08	54.6500	54.7100	54.4500	54.4500	+0.092%	13	893	-50.854%
2026-01-07	54.0000	54.4000	53.9900	54.4000	+0.055%	15	887	-50.809%
2026-01-06	54.7000	54.7000	54.1000	54.3700	-1.611%	9	897	-50.782%
2026-01-05	54.9900	55.3100	54.7500	55.2600	-2.505%	29	898	-51.574%
2026-01-02	57.3600	57.3600	56.6800	56.6800	+1.287%	7	880	-52.788%
2025-12-31	55.3000	56.1500	55.3000	55.9600	+2.641%	36	868	-52.180%
2025-12-30	54.5200	54.5200	54.5200	54.5200	-0.201%	10	868	-50.917%
2025-12-29	54.6300	54.6300	54.6300	54.6300	+0.924%	3	878	-51.016%
2025-12-24	54.2500	54.2500	54.1300	54.1300	-0.129%	2	879	-50.563%
2025-12-23	55.4300	55.4300	54.2000	54.2000	-2.500%	35	879	-50.627%
2025-12-22	55.5900	55.5900	55.5900	55.5900	-3.035%	50	844	-51.862%
2025-12-19	58.1000	58.1000	57.3000	57.3300	-4.862%	17	844	-53.323%
2025-12-18	58.8500	60.2700	58.8500	60.2600	-1.809%	220	827	-55.592%
2025-12-17	61.3700	61.3700	61.3700	61.3700	+2.386%	1	827	-56.396%
2025-12-16	59.9400	59.9400	59.9400	59.9400	+1.182%	1	826	-55.355%
2025-12-15	57.7700	59.2400	57.7700	59.2400	+1.421%	5	825	-54.828%
2025-12-12	58.4100	58.4100	58.4100	58.4100	+3.034%	2	822	-54.186%
2025-12-11	58.0000	58.0000	56.6900	56.6900	-0.718%	3	822	-52.796%
2025-12-10	58.9300	58.9300	57.0000	57.1000	-2.957%	4	822	-53.135%
2025-12-08	57.5300	58.8400	57.5300	58.8400	+3.282%	19	820	-54.521%
2025-12-05	56.9700	56.9700	56.9700	56.9700	-2.682%	1	803	-53.028%
2025-12-04	58.6900	58.8600	58.2400	58.5400	-0.964%	9	804	-54.288%
2025-12-02	59.0600	59.1100	59.0600	59.1100	-0.555%	14	797	-54.728%
2025-12-01	59.9800	59.9800	59.4400	59.4400	-1.833%	3	783	-54.980%
2025-11-26	60.2100	60.5500	60.2100	60.5500	-4.102%	2	780	-55.805%
2025-11-25	63.1400	63.1400	63.1400	63.1400	-6.680%	18	780	-57.618%
2025-11-18	67.6600	67.6600	67.6600	67.6600	+6.333%	1	780	-60.449%
2025-11-13	63.6300	63.6300	63.6300	63.6300	+6.869%	1	779	-57.944%
2025-11-12	58.9000	59.5400	58.9000	59.5400	-6.236%	6	780	-55.055%
2025-11-07	66.2100	66.2100	63.5000	63.5000	+3.051%	2	779	-57.858%
2025-11-04	62.4700	62.4700	61.6200	61.6200	+4.317%	2	779	-56.573%
2025-11-03	59.4300	59.4300	58.7300	59.0700	+0.545%	12	768	-54.698%
2025-10-31	58.0100	60.1400	58.0100	58.7500	+3.070%	78	768	-54.451%
2025-10-29	56.5000	57.0000	56.5000	57.0000	+1.460%	622	729	-53.053%
2025-10-28	56.3000	56.3000	56.1400	56.1800	-0.337%	10	135	-52.367%
2025-10-27	56.5900	56.8200	56.3700	56.3700	-3.575%	13	129	-52.528%
2025-10-24	58.8300	58.8300	58.4600	58.4600	-10.062%	6	129	-54.225%
2025-10-22	65.0000	65.0000	65.0000	65.0000	-7.222%	5	125	-58.831%
2025-10-14	70.0600	70.0600	70.0600	70.0600	+1.994%	5	125	-61.804%
2025-10-10	65.0000	68.6900	65.0000	68.6900	+12.367%	10	125	-61.042%
2025-10-09	61.1700	61.1700	61.1300	61.1300	+0.345%	15	132	-56.224%
2025-10-03	60.9400	60.9400	60.9200	60.9200	-1.408%	4	132	-56.074%
2025-09-16	61.7900	61.7900	61.7900	61.7900	-1.325%	1	132	-56.692%
2025-09-12	62.6200	62.6200	62.6200	62.6200	-3.662%	1	131	-57.266%
2025-09-05	65.0000	65.0000	65.0000	65.0000	-4.200%	8	132	-58.831%
2025-08-29	66.1300	67.8500	66.1300	67.8500	+2.959%	8	125	-60.560%
2025-08-28	66.7500	67.1300	65.9000	65.9000	-3.117%	7	125	-59.393%
2025-08-25	67.5200	68.0200	67.5200	68.0200	+0.132%	2	125	-60.659%
2025-08-18	68.0200	68.0200	67.9300	67.9300	-2.957%	8	125	-60.607%
2025-08-12	70.0000	70.0000	70.0000	70.0000	-2.057%	5	125	-61.771%
2025-08-11	71.1900	71.4700	71.1900	71.4700	-2.907%	38	125	-62.558%
2025-08-07	73.6100	73.6100	73.6100	73.6100	+0.382%	2	102	-63.646%
2025-08-06	73.6300	73.6300	73.0400	73.3300	-1.991%	60	100	-63.507%
2025-08-04	74.9300	74.9300	74.8200	74.8200	+7.269%	21	70	-64.234%
2025-07-31	69.0500	69.7500	69.0500	69.7500	-1.802%	26	69	-61.634%
2025-07-29	70.8400	71.0300	70.8400	71.0300	-1.484%	9	93	-62.326%
2025-07-24	71.8600	72.1000	71.8600	72.1000	-5.194%	27	84	-62.885%
2025-07-18	75.7800	76.0500	75.7800	76.0500	-3.367%	50	107	-64.813%
2025-07-14	78.7000	78.7000	78.7000	78.7000	+1.339%	1	57	-65.997%
2025-07-11	77.5900	77.7200	77.5900	77.6600	-1.083%	12	58	-65.542%
2025-07-09	78.6200	78.6200	78.5100	78.5100	-3.122%	4	56	-65.915%
2025-07-07	79.8000	81.2000	79.8000	81.0400	-3.524%	12	56	-66.979%
2025-06-27	84.0000	84.0000	84.0000	84.0000	-1.984%	3	49	-68.143%
2025-06-26	86.5000	86.5000	85.7000	85.7000	-3.164%	6	49	-68.775%
2025-06-24	88.5000	88.5000	88.5000	88.5000	-3.479%	1	44	-69.763%
2025-06-16	91.6900	91.6900	91.6900	91.6900	-3.484%	1	43	-70.815%
2025-06-06	95.0000	95.0000	95.0000	95.0000	-1.554%	10	43	-71.832%
2025-06-04	96.8000	96.8000	96.5000	96.5000	-0.515%	2	36	-72.269%
2025-06-03	98.5000	98.5000	97.0000	97.0000	-5.366%	8	36	-72.412%
2025-05-30	102.5000	102.5000	102.5000	102.5000	+2.500%	10	28	-73.893%
2025-05-28	100.0000	100.0000	100.0000	100.0000	-21.728%	5	23	-73.240%
2025-05-06	126.5900	127.7600	126.5900	127.7600	+3.449%	5	19	-79.054%
2025-05-02	123.5000	123.5000	123.5000	123.5000	-10.507%	14	18	-78.332%
2025-04-24	142.5400	142.5400	138.0000	138.0000	-18.824%	6	18	-80.609%
2025-04-04	170.0000	170.0000	170.0000	170.0000	+17.282%	2	19	-84.259%
2025-04-03	144.9500	144.9500	144.9500	144.9500	+21.807%	1	21	-81.538%
2025-03-27	119.0000	119.0000	119.0000	119.0000	-1.245%	5	45	-77.513%
2025-03-20	120.5000	120.5000	120.5000	120.5000	+0.417%	3	82	-77.793%
2025-03-19	120.0000	120.0000	120.0000	120.0000	-4.283%	1	79	-77.700%
2025-03-14	125.3700	125.3700	125.3700	125.3700	-5.701%	30	79	-78.655%
2025-03-13	135.7400	135.7400	132.9500	132.9500	+12.099%	16	82	-79.872%
2025-03-10	118.6000	118.6000	118.6000	118.6000	+13.006%	10	82	-77.437%
2025-02-28	104.9500	104.9500	104.9500	104.9500	+15.330%	2	82	-74.502%
2025-02-21	91.0000	91.0000	91.0000	91.0000	+7.692%	20	83	-70.593%
2025-02-20	84.5000	84.5000	84.5000	84.5000	-2.963%	10	73	-68.331%
2025-02-13	87.0800	87.0800	87.0800	87.0800	+0.357%	1	62	-69.270%
2025-01-22	86.8400	86.8400	85.4700	86.7700	-7.138%	17	62	-69.160%
2025-01-17	93.4400	93.4400	93.4400	93.4400	-10.412%	4	45	-71.361%
2025-01-10	104.3000	104.3000	104.3000	104.3000	+7.448%	2	45	-74.343%
2025-01-03	97.0700	97.0700	97.0700	97.0700	-5.298%	2	45	-72.432%
2025-01-02	98.5000	103.6300	98.2000	102.5000	0.000%	46	45	-73.893%

.dark-mode .kdt4Z4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdt4Z4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P685SPY Dec 17 2027 685.00 Put (SPY271217P00685000)option OPRA

SPY20271217P685
SPY Dec 17 2027 685.00 Put (SPY271217P00685000)
option OPRA