Dark

SPY20271217P695
SPY Dec 17 2027 695.00 Put (SPY271217P00695000)
option OPRA

EOD

Sep 8, 2026

27.75-6.723%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	27.7500	27.7500	27.7500	27.7500	-6.723%	1	1,887	0.000%
2026-08-27	29.7500	29.7500	29.7500	29.7500	-3.094%	3	1,886	-6.723%
2026-08-26	30.7000	30.7000	30.7000	30.7000	-1.350%	10	1,883	-9.609%
2026-08-25	30.9300	31.1200	30.9300	31.1200	-1.425%	20	1,883	-10.829%
2026-08-24	31.5700	31.5700	31.5700	31.5700	+2.567%	10	1,893	-12.100%
2026-08-17	30.7800	30.7800	30.7800	30.7800	+0.885%	1	1,893	-9.844%
2026-08-14	30.5100	30.5100	30.5100	30.5100	+0.098%	1	1,892	-9.046%
2026-08-13	30.3000	30.4800	30.1800	30.4800	-25.659%	3	1,891	-8.957%
2026-07-29	39.7600	41.0000	39.7600	41.0000	+9.159%	2	1,889	-32.317%
2026-07-28	37.5600	37.5600	37.5600	37.5600	-3.445%	1	1,889	-26.118%
2026-07-27	38.9000	38.9000	38.9000	38.9000	+0.673%	1	1,889	-28.663%
2026-07-24	39.5400	39.5400	38.6400	38.6400	-2.326%	3	1,889	-28.183%
2026-07-23	39.5600	39.5600	39.5600	39.5600	+8.058%	1	1,887	-29.853%
2026-07-21	37.0600	37.0600	36.4700	36.6100	-5.717%	4	1,886	-24.201%
2026-07-20	38.8300	38.8300	38.8300	38.8300	+2.373%	1	1,885	-28.535%
2026-07-17	37.9300	37.9300	37.9300	37.9300	+4.606%	1	1,885	-26.839%
2026-07-14	36.2600	36.2600	36.2600	36.2600	+1.997%	1	1,884	-23.469%
2026-07-10	35.5500	35.5500	35.5500	35.5500	-5.175%	3	1,884	-21.941%
2026-07-08	39.1900	39.1900	37.4900	37.4900	+2.180%	6	1,889	-25.980%
2026-07-06	36.4700	36.6900	36.4700	36.6900	-1.424%	2	1,884	-24.366%
2026-06-30	37.2200	37.2200	37.2200	37.2200	-6.482%	1	1,885	-25.443%
2026-06-29	39.8000	39.8000	39.8000	39.8000	-3.234%	1	1,885	-30.276%
2026-06-26	41.1300	41.1300	41.1300	41.1300	-0.628%	6	1,885	-32.531%
2026-06-25	41.3900	41.3900	41.3900	41.3900	-1.850%	13	1,879	-32.955%
2026-06-24	41.9400	42.1900	41.9400	42.1700	+2.280%	23	1,866	-34.195%
2026-06-23	41.2700	41.2700	41.2300	41.2300	+6.373%	5	1,865	-32.695%
2026-06-22	38.9200	38.9200	38.7600	38.7600	-5.648%	15	1,860	-28.406%
2026-06-17	38.7200	41.0800	38.7200	41.0800	+9.343%	91	1,803	-32.449%
2026-06-15	37.5500	37.5700	37.5500	37.5700	-12.526%	2	1,803	-26.138%
2026-06-12	42.9500	42.9500	42.9500	42.9500	-1.242%	2	1,803	-35.390%
2026-06-11	43.5600	43.5600	43.4900	43.4900	-3.420%	2	1,803	-36.192%
2026-06-10	44.9800	45.0300	44.9200	45.0300	+2.202%	6	1,803	-38.374%
2026-06-09	43.8900	44.0600	43.8900	44.0600	+6.169%	3	1,806	-37.018%
2026-06-08	40.9300	41.5000	40.9300	41.5000	-3.421%	18	1,806	-33.133%
2026-06-05	39.6900	42.9700	39.5900	42.9700	+14.100%	15	1,806	-35.420%
2026-06-01	37.6800	37.6800	37.6600	37.6600	+0.266%	3	1,804	-26.314%
2026-05-29	37.8000	37.8000	37.5600	37.5600	-2.416%	2	1,805	-26.118%
2026-05-28	38.4900	38.4900	38.4900	38.4900	-2.359%	1	1,807	-27.903%
2026-05-26	38.9300	39.4200	38.9300	39.4200	-7.681%	5	1,808	-29.604%
2026-05-15	42.7000	42.7000	42.7000	42.7000	+3.842%	1	1,811	-35.012%
2026-05-14	41.9000	41.9000	41.1200	41.1200	-8.419%	4	1,810	-32.515%
2026-05-12	44.9000	44.9000	44.9000	44.9000	+3.337%	1	1,808	-38.196%
2026-05-11	43.4500	43.4500	43.4500	43.4500	-2.840%	8	1,808	-36.133%
2026-05-07	44.7200	44.7200	44.7200	44.7200	-4.034%	17	1,808	-37.947%
2026-05-05	46.6900	46.6900	46.6000	46.6000	-3.619%	2	1,808	-40.451%
2026-05-04	48.5000	48.5000	48.3500	48.3500	-3.319%	2	1,806	-42.606%
2026-04-29	50.0100	50.0100	50.0100	50.0100	-0.398%	3	1,804	-44.511%
2026-04-28	50.6300	50.7500	50.2100	50.2100	+1.763%	4	1,804	-44.732%
2026-04-27	49.3000	49.3400	49.3000	49.3400	-1.320%	2	1,805	-43.758%
2026-04-22	50.6600	50.6600	50.0000	50.0000	-0.656%	4	1,805	-44.500%
2026-04-21	50.3300	50.3300	50.3300	50.3300	-2.082%	3	1,806	-44.864%
2026-04-20	51.0100	51.5400	50.9500	51.4000	+1.702%	13	1,806	-46.012%
2026-04-17	50.7500	50.8200	49.9500	50.5400	-7.858%	18	1,807	-45.093%
2026-04-15	54.7200	54.8500	54.3100	54.8500	-0.273%	19	1,810	-49.407%
2026-04-14	55.0000	55.0000	55.0000	55.0000	-7.251%	1	1,792	-49.545%
2026-04-13	61.5900	61.5900	59.3000	59.3000	-0.252%	5	1,791	-53.204%
2026-04-10	59.4500	59.4500	59.4500	59.4500	-1.979%	1	1,792	-53.322%
2026-04-09	60.5000	60.6500	60.5000	60.6500	-1.702%	4	1,791	-54.246%
2026-04-08	61.7000	61.7000	61.7000	61.7000	-16.577%	1	1,790	-55.024%
2026-04-01	72.1600	74.4000	72.1600	73.9600	-9.229%	5	1,789	-62.480%
2026-03-31	81.4800	81.4800	81.4800	81.4800	-8.583%	2	1,789	-65.943%
2026-03-30	89.1300	89.1300	89.1300	89.1300	+3.640%	1	1,789	-68.866%
2026-03-27	83.7200	86.0000	83.6800	86.0000	+13.039%	10	1,789	-67.733%
2026-03-24	76.0800	76.0800	76.0800	76.0800	+7.991%	3	1,798	-63.525%
2026-03-23	70.7900	70.8000	70.3100	70.4500	-9.679%	28	1,801	-60.610%
2026-03-20	78.0000	78.0000	78.0000	78.0000	+12.133%	1	1,801	-64.423%
2026-03-18	69.3200	69.5600	69.3200	69.5600	+3.574%	2	1,801	-60.106%
2026-03-17	67.1600	67.1600	67.1600	67.1600	-2.028%	2	1,799	-58.681%
2026-03-12	68.5500	68.5500	68.5500	68.5500	+0.131%	3	1,799	-59.519%
2026-03-06	68.4600	68.4600	68.4600	68.4600	+10.813%	1	1,799	-59.465%
2026-02-27	61.6100	61.7800	61.6100	61.7800	+4.499%	3	1,800	-55.083%
2026-02-26	58.8600	59.1200	58.8600	59.1200	+0.681%	2	1,802	-53.062%
2026-02-25	58.7200	58.7200	58.7200	58.7200	-5.351%	2	1,800	-52.742%
2026-02-23	62.0400	62.0400	62.0400	62.0400	+4.094%	1	1,800	-55.271%
2026-02-20	59.7700	59.7700	59.6000	59.6000	-0.700%	2	1,800	-53.440%
2026-02-18	60.0200	60.0200	60.0200	60.0200	+4.328%	3	1,801	-53.765%
2026-02-12	57.4800	57.5300	57.4800	57.5300	-0.035%	8	1,798	-51.764%
2026-02-11	58.4200	59.1400	57.5500	57.5500	+0.912%	29	1,798	-51.781%
2026-02-10	57.1300	57.1300	57.0100	57.0300	+0.140%	17	1,782	-51.341%
2026-02-09	56.5100	56.9500	56.5100	56.9500	-6.639%	7	1,771	-51.273%
2026-02-06	61.0000	61.0000	61.0000	61.0000	+2.867%	1	1,770	-54.508%
2026-02-03	57.5400	59.3000	57.5400	59.3000	+6.425%	5	1,771	-53.204%
2026-02-02	56.1900	56.2200	55.3400	55.7200	-3.599%	324	1,770	-50.197%
2026-01-30	57.8000	57.8000	57.8000	57.8000	-0.499%	2	1,560	-51.990%
2026-01-29	58.8600	58.8600	58.0900	58.0900	+3.918%	23	1,558	-52.229%
2026-01-28	55.6500	56.2400	55.6500	55.9000	+0.558%	22	1,546	-50.358%
2026-01-27	56.0200	56.0200	55.3500	55.5900	-0.714%	50	1,527	-50.081%
2026-01-26	55.8100	55.9900	55.8100	55.9900	-2.964%	18	1,509	-50.438%
2026-01-23	57.6500	57.7000	57.0500	57.7000	-5.811%	22	1,494	-51.906%
2026-01-21	61.3100	61.3100	61.2600	61.2600	+8.502%	4	1,476	-54.701%
2026-01-16	56.1100	56.4600	56.1100	56.4600	+1.110%	7	1,471	-50.850%
2026-01-15	56.1400	56.1400	55.6800	55.8400	-3.140%	329	1,471	-50.304%
2026-01-14	57.6500	57.6500	57.6500	57.6500	+1.194%	1	1,142	-51.865%
2026-01-13	56.9700	56.9700	56.9700	56.9700	+2.760%	5	1,143	-51.290%
2026-01-12	56.2900	56.2900	55.4400	55.4400	-3.077%	13	1,143	-49.946%
2026-01-09	57.2000	57.2000	57.2000	57.2000	-1.226%	1	1,130	-51.486%
2026-01-08	57.9700	57.9700	57.9100	57.9100	+1.241%	5	1,129	-52.081%
2026-01-07	57.2000	57.2000	57.2000	57.2000	-1.803%	1	1,125	-51.486%
2025-12-30	58.2200	58.2500	58.2200	58.2500	-0.034%	12	1,124	-52.361%
2025-12-29	58.2700	58.2700	58.2700	58.2700	+1.657%	15	1,136	-52.377%
2025-12-26	57.4600	57.4600	57.3200	57.3200	-12.755%	3	1,121	-51.588%
2025-12-17	65.6900	65.7000	65.6900	65.7000	+10.050%	3	1,121	-57.763%
2025-12-11	59.7000	59.7000	59.7000	59.7000	-2.099%	5	1,118	-53.518%
2025-10-30	60.8300	60.9800	60.8300	60.9800	+2.298%	2	1,113	-54.493%
2025-10-28	59.6100	59.6100	59.6100	59.6100	-7.753%	4	1,113	-53.447%
2025-10-21	64.6200	64.6200	64.6200	64.6200	-0.293%	2	1,117	-57.057%
2025-10-03	64.0700	64.8100	64.0700	64.8100	-5.124%	2	1,115	-57.183%
2025-09-25	68.0800	68.4000	68.0800	68.3100	+2.368%	4	1,115	-59.376%
2025-09-16	66.7300	66.7300	66.7300	66.7300	+1.259%	1	1,118	-58.415%
2025-09-15	65.9000	65.9000	65.9000	65.9000	-7.845%	3	1,119	-57.891%
2025-09-05	71.5100	71.5100	71.5100	71.5100	-1.529%	12	1,119	-61.194%
2025-08-29	71.9000	72.6700	71.9000	72.6200	+3.758%	817	290	-61.787%
2025-08-28	70.5000	70.5000	69.9500	69.9900	-10.304%	154	290	-60.351%
2025-08-20	77.7900	78.0300	77.7100	78.0300	+5.717%	250	288	-64.437%
2025-08-19	73.8100	73.8100	73.8100	73.8100	+1.276%	1	243	-62.403%
2025-08-18	72.8800	72.8800	72.8800	72.8800	+0.096%	1	243	-61.924%
2025-08-13	71.7500	72.8100	71.7500	72.8100	-1.248%	58	242	-61.887%
2025-08-12	74.0600	74.0600	73.6800	73.7300	-3.860%	38	226	-62.363%
2025-08-07	76.3900	76.6900	76.3900	76.6900	-2.492%	2	226	-63.815%
2025-08-06	78.6600	78.6600	78.6500	78.6500	+3.364%	6	225	-64.717%
2025-07-29	76.0800	76.0900	76.0800	76.0900	+0.132%	8	219	-63.530%
2025-07-28	75.6900	75.9900	75.6900	75.9900	-1.427%	9	219	-63.482%
2025-07-24	76.6500	77.4800	76.6500	77.0900	-9.370%	151	210	-64.003%
2025-07-09	85.0600	85.0600	85.0600	85.0600	-43.293%	59	59	-67.376%
2025-04-03	150.0000	150.0000	150.0000	150.0000	+33.002%	2	12	-81.500%
2025-01-14	112.7800	112.7800	112.7800	112.7800	-2.843%	10	12	-75.395%
2025-01-13	116.0800	116.0800	116.0800	116.0800	0.000%	2	2	-76.094%

.dark-mode .zsk4rS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zsk4rS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P695SPY Dec 17 2027 695.00 Put (SPY271217P00695000)option OPRA

SPY20271217P695
SPY Dec 17 2027 695.00 Put (SPY271217P00695000)
option OPRA