Dark

SPY20271217P700
SPY Dec 17 2027 700.00 Put (SPY271217P00700000)
option OPRA

EOD

Sep 10, 2026

31.16+3.487%(+1.05)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.0200	31.1800	30.8300	31.1600	+3.487%	179	4,346	0.000%
2026-09-09	29.7400	30.1100	29.6200	30.1100	+2.765%	8	4,334	+3.487%
2026-09-08	28.7700	29.3000	28.7100	29.3000	+4.011%	4	4,333	+6.348%
2026-09-04	27.8600	28.1800	27.8600	28.1700	+2.213%	11	4,331	+10.614%
2026-09-03	28.4000	28.6500	27.5600	27.5600	-7.174%	1,004	4,331	+13.062%
2026-09-02	30.5000	30.5000	29.6900	29.6900	-1.558%	12	3,828	+4.951%
2026-09-01	30.8800	30.9000	30.1600	30.1600	+1.106%	6	3,828	+3.316%
2026-08-31	30.6300	30.6300	29.8300	29.8300	-1.584%	89	3,827	+4.459%
2026-08-28	30.0500	30.7100	29.5800	30.3100	-0.883%	16	3,749	+2.804%
2026-08-27	31.1000	31.1000	30.5800	30.5800	-2.549%	3	3,741	+1.897%
2026-08-26	31.3800	31.3800	31.3800	31.3800	-2.577%	1	3,741	-0.701%
2026-08-25	32.2500	32.3000	32.2100	32.2100	-0.494%	3	3,741	-3.260%
2026-08-24	32.2100	32.3700	32.2100	32.3700	+0.967%	2	3,740	-3.738%
2026-08-21	32.4000	32.4000	31.9500	32.0600	-3.317%	29	3,740	-2.807%
2026-08-20	32.5400	33.1600	32.4000	33.1600	+3.820%	119	3,743	-6.031%
2026-08-19	32.1400	32.2300	31.9400	31.9400	-2.443%	10	3,681	-2.442%
2026-08-18	33.0000	33.0000	32.7400	32.7400	+1.519%	16	3,672	-4.826%
2026-08-17	31.6500	32.2500	31.6400	32.2500	+2.348%	16	3,661	-3.380%
2026-08-14	31.2500	31.6600	31.2200	31.5100	+0.318%	76	3,647	-1.111%
2026-08-13	31.3000	31.4700	30.9300	31.4100	-1.195%	32	3,637	-0.796%
2026-08-12	31.6600	31.9500	31.6500	31.7900	-1.548%	21	3,625	-1.982%
2026-08-11	31.9000	32.2900	31.9000	32.2900	+1.223%	507	3,613	-3.500%
2026-08-10	31.4900	31.9000	31.3900	31.9000	+0.567%	35	3,612	-2.320%
2026-08-07	31.9600	31.9600	31.6800	31.7200	-1.765%	14	3,587	-1.765%
2026-08-06	31.7600	32.3900	31.7600	32.2900	+1.445%	22	3,576	-3.500%
2026-08-05	31.7500	32.0500	31.7500	31.8300	-1.607%	10	3,581	-2.105%
2026-08-04	33.6900	33.6900	32.0000	32.3500	-6.449%	30	3,584	-3.679%
2026-08-03	34.8000	34.8000	34.5400	34.5800	-6.515%	28	3,568	-9.890%
2026-07-31	36.9900	36.9900	36.9900	36.9900	-3.521%	1	3,567	-15.761%
2026-07-30	39.5000	40.2500	38.3400	38.3400	-5.752%	8	3,568	-18.727%
2026-07-29	39.3300	40.6800	39.3300	40.6800	+4.710%	17	3,567	-23.402%
2026-07-28	38.8000	38.8500	38.8000	38.8500	-2.141%	2	3,578	-19.794%
2026-07-27	38.5400	40.2100	38.5400	39.7000	-2.481%	6	3,576	-21.511%
2026-07-24	39.9300	40.7100	39.9300	40.7100	-1.476%	31	3,575	-23.459%
2026-07-23	42.3300	42.3300	41.3200	41.3200	+8.026%	8	3,552	-24.589%
2026-07-22	38.0800	38.2500	37.7500	38.2500	+1.137%	5	3,545	-18.536%
2026-07-21	37.6600	37.9000	37.6600	37.8200	-3.790%	5	3,547	-17.610%
2026-07-20	38.8700	39.3100	38.8700	39.3100	-2.890%	2	3,548	-20.733%
2026-07-17	40.9200	40.9200	39.1800	40.4800	+7.374%	14	3,546	-23.024%
2026-07-16	37.1700	37.7000	37.1700	37.7000	+0.587%	503	3,553	-17.347%
2026-07-15	37.8900	37.9400	37.4800	37.4800	-0.053%	8	3,052	-16.862%
2026-07-14	37.9100	37.9300	37.5000	37.5000	-1.781%	6	3,051	-16.907%
2026-07-13	37.9500	38.1800	37.9500	38.1800	+4.061%	3	3,045	-18.387%
2026-07-10	37.1500	38.1800	36.6900	36.6900	-2.446%	22	3,043	-15.072%
2026-07-09	37.9900	37.9900	37.4700	37.6100	-3.366%	10	3,032	-17.150%
2026-07-08	39.3300	39.3300	38.9200	38.9200	+0.986%	6	3,040	-19.938%
2026-07-07	37.8100	38.5400	37.8100	38.5400	+2.746%	5	3,035	-19.149%
2026-07-06	38.0000	38.0000	37.5100	37.5100	-5.421%	17	3,035	-16.929%
2026-07-02	39.5000	39.6600	39.5000	39.6600	+4.368%	4	3,025	-21.432%
2026-07-01	39.4700	39.4700	38.0000	38.0000	-0.913%	2	3,025	-18.000%
2026-06-30	38.7500	38.8000	38.2300	38.3500	-4.459%	18	3,026	-18.748%
2026-06-29	40.6000	40.6000	40.1200	40.1400	-7.724%	14	3,018	-22.372%
2026-06-26	42.0300	43.5000	42.0300	43.5000	+3.645%	15	3,006	-28.368%
2026-06-25	42.4500	42.4500	41.7000	41.9700	-3.562%	4	2,999	-25.756%
2026-06-24	42.0200	43.6000	42.0000	43.5200	+2.400%	17	2,999	-28.401%
2026-06-23	42.7100	43.0000	42.5000	42.5000	+6.144%	94	3,008	-26.682%
2026-06-22	40.4200	40.4200	40.0400	40.0400	+0.502%	2	2,921	-22.178%
2026-06-18	39.3300	39.8400	39.3300	39.8400	-5.120%	16	2,919	-21.787%
2026-06-17	39.7900	41.9900	39.7900	41.9900	+8.166%	6	2,919	-25.792%
2026-06-16	38.8500	38.8500	38.8200	38.8200	-0.691%	3	2,919	-19.732%
2026-06-15	39.0100	39.3300	38.7800	39.0900	-10.957%	16	2,912	-20.287%
2026-06-12	44.0000	44.3600	43.1000	43.9000	+0.228%	5	2,912	-29.021%
2026-06-11	47.1900	47.3400	43.8000	43.8000	-7.203%	63	2,912	-28.858%
2026-06-10	44.3400	47.2000	44.0600	47.2000	+7.273%	82	2,853	-33.983%
2026-06-09	41.7300	48.3200	41.7300	44.0000	+2.780%	17	2,857	-29.182%
2026-06-08	42.0000	42.8500	42.0000	42.8100	-2.925%	50	2,855	-27.213%
2026-06-05	40.6200	44.8900	40.6200	44.1000	+12.874%	46	2,851	-29.342%
2026-06-04	40.1000	40.1000	38.9400	39.0700	-2.593%	9	2,866	-20.246%
2026-06-03	39.4000	40.1500	39.4000	40.1100	+3.058%	17	2,857	-22.314%
2026-06-02	39.0000	39.0200	38.8000	38.9200	+0.594%	8	2,863	-19.938%
2026-06-01	39.0500	39.2200	38.5300	38.6900	+0.103%	66	2,862	-19.462%
2026-05-29	38.8600	39.5300	38.6500	38.6500	-2.374%	33	2,808	-19.379%
2026-05-28	39.8500	39.8500	39.4900	39.5900	-3.392%	26	2,809	-21.293%
2026-05-27	40.6500	41.0700	40.5800	40.9800	+1.036%	12	2,809	-23.963%
2026-05-26	40.5200	40.6900	40.1700	40.5600	-1.673%	70	2,828	-23.176%
2026-05-22	41.5500	41.6500	40.8700	41.2500	-1.762%	26	2,805	-24.461%
2026-05-21	43.8600	43.8600	41.9900	41.9900	-2.913%	5	2,808	-25.792%
2026-05-20	44.4000	44.4000	43.2500	43.2500	-4.293%	2	2,808	-27.954%
2026-05-19	44.9000	45.1900	44.9000	45.1900	+3.362%	4	2,808	-31.047%
2026-05-18	43.5500	44.7600	43.5500	43.7200	-2.017%	30	2,808	-28.728%
2026-05-15	44.6200	44.6200	44.6200	44.6200	+3.743%	5	2,808	-30.166%
2026-05-14	42.9300	43.0100	42.7800	43.0100	-2.161%	9	2,796	-27.552%
2026-05-13	44.2500	44.2500	43.9600	43.9600	-2.829%	7	2,790	-29.117%
2026-05-12	45.8300	46.2600	45.2400	45.2400	+1.663%	17	2,790	-31.123%
2026-05-11	44.3800	44.5000	44.1700	44.5000	-0.559%	3	2,790	-29.978%
2026-05-08	45.3400	45.3400	44.7000	44.7500	-2.675%	17	2,800	-30.369%
2026-05-07	45.3000	45.9800	45.3000	45.9800	+0.701%	3	2,793	-32.231%
2026-05-06	46.6200	46.6200	45.6600	45.6600	-5.073%	12	2,791	-31.756%
2026-05-05	48.2700	48.3000	47.9700	48.1000	-3.219%	161	2,786	-35.218%
2026-05-04	48.1200	49.7000	48.1200	49.7000	+3.326%	2	2,856	-37.304%
2026-05-01	47.2200	48.1000	47.2000	48.1000	-1.757%	306	3,130	-35.218%
2026-04-30	50.4000	50.4000	48.9600	48.9600	-5.846%	17	3,130	-36.356%
2026-04-29	52.0000	52.0000	52.0000	52.0000	+0.990%	1	3,120	-40.077%
2026-04-28	51.7200	52.4300	51.4900	51.4900	+1.478%	157	3,120	-39.483%
2026-04-27	51.0000	51.0000	50.5900	50.7400	-0.412%	32	3,221	-38.589%
2026-04-24	50.9500	50.9500	50.9500	50.9500	-4.337%	1	3,244	-38.842%
2026-04-23	52.0000	53.2600	51.7100	53.2600	+2.089%	4	3,244	-41.495%
2026-04-22	52.1700	52.1700	52.1700	52.1700	-2.120%	1	3,244	-40.272%
2026-04-21	51.9300	53.9000	51.9300	53.3000	+0.851%	121	3,332	-41.538%
2026-04-20	52.6400	53.6600	52.5000	52.8500	+1.090%	208	3,332	-41.041%
2026-04-17	53.0000	53.0000	51.4000	52.2800	-4.073%	164	3,447	-40.398%
2026-04-16	54.9300	55.6900	54.5000	54.5000	-1.053%	132	3,506	-42.826%
2026-04-15	55.8800	56.5700	55.0800	55.0800	-3.062%	50	3,601	-43.428%
2026-04-14	58.1000	58.1000	56.8200	56.8200	-4.472%	109	3,629	-45.160%
2026-04-13	61.0200	61.2400	59.4800	59.4800	-4.817%	301	3,675	-47.613%
2026-04-10	61.5400	62.4900	61.4700	62.4900	+0.758%	102	3,750	-50.136%
2026-04-09	61.9000	62.8600	61.9000	62.0200	-4.731%	162	3,783	-49.758%
2026-04-08	64.3600	65.1000	64.3600	65.1000	-11.621%	2	3,933	-52.135%
2026-04-06	73.6600	73.6600	73.6600	73.6600	-2.900%	1	3,932	-57.698%
2026-04-01	76.3100	76.4200	75.8600	75.8600	-4.806%	15	3,931	-58.924%
2026-03-31	84.0200	84.0200	79.6900	79.6900	-12.592%	5	3,919	-60.898%
2026-03-30	90.1000	91.1700	90.1000	91.1700	+3.017%	2	3,918	-65.822%
2026-03-27	84.7000	88.5000	84.7000	88.5000	+9.259%	2	3,919	-64.791%
2026-03-26	78.5400	81.0000	76.9500	81.0000	+7.698%	8	3,921	-61.531%
2026-03-25	75.2100	75.2100	75.2100	75.2100	-5.515%	1	3,927	-58.569%
2026-03-24	79.6000	79.6000	79.6000	79.6000	+5.781%	1	3,927	-60.854%
2026-03-23	74.6800	75.2500	72.4500	75.2500	-8.466%	29	3,928	-58.591%
2026-03-20	82.2100	82.2100	82.2100	82.2100	+10.349%	7	3,924	-62.097%
2026-03-19	76.6200	76.6200	74.5000	74.5000	+4.196%	4	3,917	-58.174%
2026-03-18	72.0400	72.0400	71.4900	71.5000	+3.204%	3	3,914	-56.420%
2026-03-17	69.2800	69.2800	69.2800	69.2800	-1.981%	2	3,915	-55.023%
2026-03-16	70.0000	70.6800	69.4100	70.6800	-3.784%	9	3,915	-55.914%
2026-03-13	73.4600	73.4600	73.4600	73.4600	+3.334%	1	3,920	-57.582%
2026-03-12	71.3300	71.3300	70.6800	71.0900	+5.007%	5	3,920	-56.168%
2026-03-11	67.7000	67.7000	67.7000	67.7000	+0.804%	1	3,919	-53.973%
2026-03-10	67.1300	67.1600	67.1300	67.1600	-5.701%	2	3,918	-53.603%
2026-03-09	71.2500	71.2500	71.2200	71.2200	+3.247%	2	3,918	-56.248%
2026-03-06	68.9800	68.9800	68.9800	68.9800	+7.212%	1	3,916	-54.827%
2026-03-03	69.5600	69.5600	64.3400	64.3400	+1.483%	3	3,916	-51.570%
2026-02-27	63.6400	63.6400	63.4000	63.4000	+2.143%	13	3,917	-50.852%
2026-02-24	62.0700	62.0700	62.0700	62.0700	+0.226%	1	3,930	-49.799%
2026-02-20	62.0800	62.0800	61.9300	61.9300	-1.823%	86	3,930	-49.685%
2026-02-18	63.0900	63.1100	63.0400	63.0800	+0.127%	62	3,930	-50.602%
2026-02-13	63.0000	63.0000	63.0000	63.0000	+4.408%	5	3,935	-50.540%
2026-02-12	58.6200	60.3400	58.6200	60.3400	+1.497%	11	3,935	-48.359%
2026-02-11	58.7500	60.5300	58.7500	59.4500	+0.118%	27	3,937	-47.586%
2026-02-10	59.0000	59.3800	59.0000	59.3800	+1.992%	19	3,926	-47.524%
2026-02-09	58.4100	58.4100	58.2200	58.2200	-4.086%	3	3,916	-46.479%
2026-02-06	62.9200	63.0100	60.7000	60.7000	-8.557%	210	3,916	-48.666%
2026-02-05	64.1300	66.3800	64.0200	66.3800	+6.961%	6	3,717	-53.058%
2026-02-04	59.5700	62.0600	59.5700	62.0600	+8.364%	572	3,714	-49.791%
2026-02-03	57.6000	57.6000	57.2700	57.2700	+0.228%	5	3,145	-45.591%
2026-02-02	57.8800	57.8800	57.1400	57.1400	-5.725%	25	3,146	-45.467%
2026-01-30	60.6100	60.6100	60.6100	60.6100	-0.394%	1	3,123	-48.589%
2026-01-29	57.7900	60.8500	57.7900	60.8500	+5.771%	3	3,123	-48.792%
2026-01-28	57.1000	57.7500	57.1000	57.5300	+0.577%	31	3,124	-45.837%
2026-01-27	57.1900	57.3900	57.1400	57.2000	-1.464%	34	3,119	-45.524%
2026-01-26	57.7000	58.0500	57.7000	58.0500	-1.943%	2	3,095	-46.322%
2026-01-23	59.3000	59.3000	59.2000	59.2000	+0.869%	2	3,095	-47.365%
2026-01-22	58.6900	58.6900	58.6900	58.6900	-2.767%	1	3,093	-46.907%
2026-01-21	63.8800	63.8800	60.3600	60.3600	-6.995%	162	3,092	-48.376%
2026-01-20	63.0000	64.9000	61.9900	64.9000	+11.723%	291	2,933	-51.988%
2026-01-16	57.8700	58.0900	57.8700	58.0900	+1.379%	7	2,685	-46.359%
2026-01-15	58.1300	58.1300	57.3000	57.3000	-5.695%	9	2,685	-45.620%
2026-01-14	60.5000	60.7600	60.5000	60.7600	+3.421%	3	2,680	-48.716%
2026-01-13	57.1200	58.7500	57.1200	58.7500	+2.728%	3	2,681	-46.962%
2026-01-12	58.5100	58.5100	57.0000	57.1900	-0.453%	378	2,682	-45.515%
2026-01-09	59.2700	59.6900	57.4500	57.4500	-4.026%	152	2,372	-45.762%
2026-01-08	60.6400	60.6400	59.7300	59.8600	+1.286%	83	2,261	-47.945%
2026-01-07	59.1000	59.1000	59.1000	59.1000	+0.425%	7	2,261	-47.276%
2026-01-06	59.7500	59.7500	58.8500	58.8500	-5.172%	18	2,261	-47.052%
2026-01-02	61.4000	62.0600	61.4000	62.0600	+4.040%	3	2,261	-49.791%
2025-12-29	59.6900	59.6900	59.6500	59.6500	+1.170%	2	2,260	-47.762%
2025-12-26	58.6000	58.9600	58.6000	58.9600	+0.238%	6	2,260	-47.151%
2025-12-24	59.1000	59.1000	58.8200	58.8200	-0.976%	4	2,257	-47.025%
2025-12-23	59.8800	59.8800	59.3000	59.4000	-2.399%	7	2,257	-47.542%
2025-12-22	60.7700	60.8600	60.7700	60.8600	-3.366%	6	2,258	-48.801%
2025-12-19	64.6300	64.6300	62.9800	62.9800	-2.251%	2	2,256	-50.524%
2025-12-18	64.4300	64.4300	64.4300	64.4300	-4.492%	1	2,257	-51.637%
2025-12-17	67.7200	67.7300	67.4600	67.4600	+1.444%	4	2,257	-53.810%
2025-12-16	66.5000	66.5000	66.5000	66.5000	+3.261%	1	2,255	-53.143%
2025-12-15	64.4000	64.4000	64.4000	64.4000	-1.378%	3	2,255	-51.615%
2025-12-12	61.8500	65.3000	61.8500	65.3000	+3.618%	3	2,257	-52.282%
2025-12-11	63.0200	63.0200	63.0200	63.0200	+1.351%	1	2,257	-50.555%
2025-12-10	63.2400	63.2400	62.1800	62.1800	-2.386%	3	2,256	-49.887%
2025-12-09	63.6400	63.7000	63.6400	63.7000	+0.016%	3	2,256	-51.083%
2025-12-08	62.8800	63.6900	62.8800	63.6900	+2.297%	34	2,255	-51.076%
2025-12-05	62.3800	62.3800	62.2600	62.2600	-2.567%	5	2,252	-49.952%
2025-12-04	64.0100	64.0100	63.9000	63.9000	+0.110%	2	2,253	-51.236%
2025-12-03	64.2900	64.2900	63.8300	63.8300	-1.268%	2	2,253	-51.183%
2025-12-02	64.5300	64.6500	64.5300	64.6500	-0.630%	30	2,252	-51.802%
2025-11-28	64.7200	65.0600	64.7200	65.0600	-0.974%	2	2,252	-52.106%
2025-11-26	65.7000	65.7000	65.7000	65.7000	-4.409%	1	2,251	-52.572%
2025-11-25	68.7300	68.7300	68.7300	68.7300	-3.102%	2	2,251	-54.663%
2025-11-24	71.5200	71.5200	70.6800	70.9300	-4.932%	11	2,249	-56.069%
2025-11-21	74.6100	74.6100	74.6100	74.6100	-2.801%	10	2,248	-58.236%
2025-11-20	68.3900	77.4500	68.3900	76.7600	+3.339%	11	2,238	-59.406%
2025-11-19	75.5600	75.5600	74.2800	74.2800	+0.828%	3	2,240	-58.051%
2025-11-17	73.6700	73.6700	73.6700	73.6700	+3.542%	1	2,240	-57.703%
2025-11-14	71.1500	71.1500	71.1500	71.1500	+2.359%	2	2,239	-56.205%
2025-11-13	66.6500	69.5100	66.6500	69.5100	+6.138%	6	2,240	-55.172%
2025-11-11	65.4900	65.4900	65.4900	65.4900	+1.096%	5	2,238	-52.420%
2025-11-10	66.6000	66.6000	64.6000	64.7800	-11.382%	26	2,238	-51.899%
2025-11-07	73.4000	73.4000	73.1000	73.1000	+7.833%	6	2,237	-57.373%
2025-11-06	67.7900	67.7900	67.7900	67.7900	+5.019%	1	2,237	-54.035%
2025-11-05	64.9500	64.9500	64.5500	64.5500	-2.991%	8	2,238	-51.727%
2025-11-04	66.5400	66.5400	66.5400	66.5400	+2.796%	1	2,238	-53.171%
2025-10-31	63.2500	64.8600	63.2500	64.7300	+0.232%	11	2,238	-51.862%
2025-10-30	64.4500	64.5800	64.4500	64.5800	+4.414%	2	2,235	-51.750%
2025-10-29	61.7400	62.0200	61.7400	61.8500	+0.455%	4	2,235	-49.620%
2025-10-28	61.6300	62.0000	61.4400	61.5700	+0.098%	5	2,234	-49.391%
2025-10-27	61.9200	62.0200	61.5100	61.5100	-3.815%	19	2,233	-49.342%
2025-10-24	63.9500	63.9500	63.9500	63.9500	-3.544%	1	2,233	-51.274%
2025-10-23	66.3000	66.3000	66.3000	66.3000	-4.563%	1	2,233	-53.002%
2025-10-22	69.7100	69.7100	69.4700	69.4700	+3.255%	2	2,234	-55.146%
2025-10-21	67.2800	67.2800	67.2800	67.2800	+0.030%	1	2,234	-53.686%
2025-10-20	67.2600	67.2600	67.2600	67.2600	-5.785%	1	2,234	-53.672%
2025-10-17	73.5000	75.2900	71.3100	71.3900	-4.303%	9	2,234	-56.352%
2025-10-16	69.5200	74.6000	69.5200	74.6000	+2.473%	15	2,234	-58.231%
2025-10-15	68.5700	72.8000	68.5700	72.8000	+1.210%	6	2,225	-57.198%
2025-10-13	71.9300	71.9300	71.9300	71.9300	-1.479%	2	2,224	-56.680%
2025-10-10	73.3300	73.4700	72.3000	73.0100	+9.856%	7	2,224	-57.321%
2025-10-09	66.4600	66.4600	66.4600	66.4600	-0.865%	1	2,224	-53.115%
2025-10-07	65.5100	67.0400	65.5100	67.0400	-0.297%	8	2,224	-53.520%
2025-10-03	65.7500	67.2400	65.7500	67.2400	+0.644%	57	2,224	-53.659%
2025-10-02	67.1600	67.1600	66.8100	66.8100	+0.587%	16	2,223	-53.360%
2025-10-01	68.3000	68.3000	66.4200	66.4200	-3.093%	66	2,233	-53.086%
2025-09-30	68.5400	68.5400	68.5400	68.5400	+2.682%	6	2,214	-54.537%
2025-09-29	66.7500	66.7500	66.7500	66.7500	-2.054%	1	2,214	-53.318%
2025-09-26	68.1500	68.1500	68.1500	68.1500	-4.297%	5	2,213	-54.277%
2025-09-25	71.2100	71.2100	71.2100	71.2100	+2.549%	15	2,211	-56.242%
2025-09-24	67.7000	69.6100	67.7000	69.4400	+1.269%	653	2,211	-55.127%
2025-09-23	66.2400	68.5700	66.0800	68.5700	+4.067%	13	1,886	-54.557%
2025-09-22	67.2800	67.2800	65.8900	65.8900	-1.598%	97	1,886	-52.709%
2025-09-19	67.5100	68.1000	66.9600	66.9600	-0.357%	18	1,886	-53.465%
2025-09-18	68.3900	68.3900	66.8100	67.2000	-4.991%	16	1,876	-53.631%
2025-09-17	70.7300	70.7300	70.7300	70.7300	+3.045%	2	1,876	-55.945%
2025-09-16	68.7900	68.7900	68.6400	68.6400	+0.175%	10	1,874	-54.604%
2025-09-15	67.9500	68.5200	67.9500	68.5200	-1.126%	2	1,877	-54.524%
2025-09-12	69.3100	69.3100	69.0000	69.3000	+0.318%	18	1,877	-55.036%
2025-09-11	69.8300	69.8300	69.0200	69.0800	-2.841%	12	1,867	-54.893%
2025-09-10	71.3300	71.6000	70.7200	71.1000	-1.387%	112	1,868	-56.174%
2025-09-09	73.4000	73.4000	72.1000	72.1000	+0.097%	11	1,859	-56.782%
2025-09-05	72.0300	72.0300	72.0300	72.0300	-2.583%	1	1,855	-56.740%
2025-09-04	73.9400	73.9400	73.9400	73.9400	-7.494%	1	1,855	-57.858%
2025-09-02	78.0100	79.9300	77.9400	79.9300	+6.573%	10	1,855	-61.016%
2025-08-29	74.2900	75.5400	74.2700	75.0000	+2.810%	393	1,649	-58.453%
2025-08-28	72.9500	72.9500	72.9500	72.9500	-0.829%	150	1,649	-57.286%
2025-08-27	73.9000	73.9000	73.5600	73.5600	-1.526%	1,011	1,799	-57.640%
2025-08-25	74.7000	74.7000	74.7000	74.7000	+1.343%	1	788	-58.286%
2025-08-22	74.0000	74.0000	73.7100	73.7100	-7.399%	6	787	-57.726%
2025-08-21	78.8900	80.5700	78.8900	79.6000	+1.725%	256	782	-60.854%
2025-08-20	80.1300	80.1300	77.8100	78.2500	+3.382%	125	529	-60.179%
2025-08-19	75.5800	75.6900	75.5800	75.6900	+0.425%	11	413	-58.832%
2025-08-18	75.3700	75.3700	75.3700	75.3700	+0.146%	1	423	-58.657%
2025-08-15	75.3100	75.3100	75.2600	75.2600	+0.080%	3	422	-58.597%
2025-08-14	75.2000	75.2000	75.2000	75.2000	-0.529%	2	423	-58.564%
2025-08-13	75.0000	75.6100	74.3600	75.6000	-0.395%	97	423	-58.783%
2025-08-12	78.7000	78.7000	75.9000	75.9000	-4.756%	150	397	-58.946%
2025-08-07	79.6900	79.6900	79.6900	79.6900	-11.001%	5	364	-60.898%
2025-08-01	84.6600	89.5400	84.6600	89.5400	+13.299%	2	364	-65.200%
2025-07-31	76.6500	79.0300	76.6200	79.0300	-0.903%	31	363	-60.572%
2025-07-30	78.9100	79.7500	78.8200	79.7500	+1.826%	8	387	-60.928%
2025-07-29	77.6900	78.3200	77.6600	78.3200	-0.495%	15	386	-60.215%
2025-07-28	78.9100	78.9100	78.7100	78.7100	+0.293%	4	379	-60.412%
2025-07-25	79.7800	79.7800	78.4800	78.4800	-1.271%	11	377	-60.296%
2025-07-24	80.0000	80.1900	79.1500	79.4900	-1.997%	187	377	-60.800%
2025-07-23	83.2500	83.2500	81.0200	81.1100	-3.187%	118	248	-61.583%
2025-07-21	82.3400	83.7800	82.3400	83.7800	-0.558%	2	164	-62.807%
2025-07-18	83.9300	84.2500	83.9300	84.2500	+0.059%	50	164	-63.015%
2025-07-17	85.9500	85.9500	84.2000	84.2000	-3.218%	4	114	-62.993%
2025-07-16	87.0000	87.0000	87.0000	87.0000	+0.532%	2	114	-64.184%
2025-07-14	86.5400	86.5400	86.5400	86.5400	+1.812%	1	112	-63.994%
2025-07-10	85.0000	85.0000	85.0000	85.0000	-3.846%	1	112	-63.341%
2025-07-07	88.4000	88.4000	88.4000	88.4000	+1.609%	1	112	-64.751%
2025-07-03	87.3800	87.4000	86.0400	87.0000	-4.058%	34	91	-64.184%
2025-07-02	90.5700	90.6800	90.5700	90.6800	-1.328%	2	91	-65.637%
2025-06-30	91.9000	91.9000	91.9000	91.9000	-0.745%	1	91	-66.094%
2025-06-27	92.5100	92.5900	92.5000	92.5900	-2.280%	13	91	-66.346%
2025-06-26	94.7500	94.7500	94.7500	94.7500	-3.218%	70	101	-67.113%
2025-06-24	99.9700	99.9700	97.9000	97.9000	-9.736%	7	31	-68.172%
2025-06-23	105.0000	108.4600	105.0000	108.4600	+2.806%	3	27	-71.271%
2025-06-18	105.5000	105.5000	105.5000	105.5000	+1.540%	2	26	-70.464%
2025-06-17	103.9000	103.9000	103.9000	103.9000	+1.863%	2	26	-70.010%
2025-06-16	102.0000	102.0000	102.0000	102.0000	-0.971%	1	25	-69.451%
2025-06-12	103.0000	103.0000	103.0000	103.0000	-0.319%	1	25	-69.748%
2025-06-11	100.4500	103.3300	100.4500	103.3300	-0.145%	10	25	-69.844%
2025-06-10	103.6500	103.6500	103.4800	103.4800	+0.116%	2	17	-69.888%
2025-06-09	104.9900	104.9900	103.3600	103.3600	-1.346%	4	16	-69.853%
2025-06-06	104.7700	104.7700	104.7700	104.7700	-3.107%	2	14	-70.259%
2025-06-05	108.1300	108.1300	108.1300	108.1300	+1.179%	3	13	-71.183%
2025-06-04	106.6300	106.8700	106.6300	106.8700	-6.254%	4	11	-70.843%
2025-06-02	114.0000	114.0000	114.0000	114.0000	+1.786%	50	11	-72.667%
2025-05-30	114.1000	114.1000	112.0000	112.0000	-3.697%	42	61	-72.179%
2025-05-27	116.3000	116.3000	116.3000	116.3000	+0.693%	30	41	-73.207%
2025-05-15	115.5600	115.5600	115.5000	115.5000	+1.316%	2	11	-73.022%
2025-05-14	114.0000	114.0000	114.0000	114.0000	-16.910%	3	10	-72.667%
2025-05-05	137.2000	137.2000	137.2000	137.2000	+2.595%	1	7	-77.289%
2025-05-02	133.7300	133.7300	133.7300	133.7300	-9.452%	2	7	-76.699%
2025-04-29	147.6900	147.6900	147.6900	147.6900	-4.097%	4	6	-78.902%
2025-04-24	154.0000	154.0000	154.0000	154.0000	-17.647%	1	6	-79.766%
2025-04-21	187.0000	187.0000	187.0000	187.0000	+11.039%	1	5	-83.337%
2025-04-16	168.4100	168.4100	168.4100	168.4100	+6.595%	10	4	-81.498%
2025-04-15	157.9900	157.9900	157.9900	157.9900	-1.102%	11	4	-80.277%
2025-04-14	158.0000	159.7500	158.0000	159.7500	-20.061%	2	4	-80.495%
2025-04-09	199.8300	199.9300	199.3700	199.8400	-6.529%	8	4	-84.408%
2025-04-07	213.8000	213.8000	213.8000	213.8000	+18.396%	2	4	-85.426%
2025-04-04	179.0000	180.5800	179.0000	180.5800	+20.870%	6	4	-82.744%
2025-03-31	149.4000	149.4000	149.4000	149.4000	+10.765%	1	7	-79.143%
2025-03-28	134.0000	134.8800	134.0000	134.8800	+9.303%	4	6	-76.898%
2025-03-25	123.4000	123.4000	123.4000	123.4000	-2.789%	1	8	-74.749%
2025-03-24	126.9400	126.9400	126.9400	126.9400	-7.814%	1	8	-75.453%
2025-03-21	137.7000	137.7000	137.7000	137.7000	-1.643%	2	10	-77.371%
2025-03-19	139.0000	140.0000	139.0000	140.0000	+0.690%	4	75	-77.743%
2025-03-12	139.0400	139.0400	139.0400	139.0400	+2.326%	1	75	-77.589%
2025-03-10	135.8800	135.8800	135.8800	135.8800	+6.866%	1	75	-77.068%
2025-03-07	127.1500	127.1500	127.1500	127.1500	-2.042%	2	75	-75.494%
2025-03-06	129.8000	129.8000	129.8000	129.8000	+10.572%	2	75	-75.994%
2025-03-05	124.8100	125.0000	117.3900	117.3900	-4.250%	18	75	-73.456%
2025-03-04	128.5000	128.5000	116.3400	122.6000	+3.103%	5	64	-74.584%
2025-03-03	110.5300	119.1500	110.5300	118.9100	+4.033%	15	63	-73.795%
2025-02-28	114.3000	114.3000	114.3000	114.3000	+4.690%	2	57	-72.738%
2025-02-26	109.1800	109.1800	109.1800	109.1800	+0.349%	1	57	-71.460%
2025-02-25	108.8000	108.8000	108.8000	108.8000	+6.292%	1	57	-71.360%
2025-02-21	102.3600	102.3600	102.3600	102.3600	+6.073%	2	57	-69.558%
2025-02-20	95.0300	96.5000	94.9400	96.5000	+6.044%	11	56	-67.710%
2025-02-19	91.0000	91.0000	91.0000	91.0000	-4.482%	4	50	-65.758%
2025-02-18	95.2700	95.2700	95.2700	95.2700	+0.074%	1	46	-67.293%
2025-02-14	95.2000	95.2000	95.2000	95.2000	-1.286%	2	46	-67.269%
2025-02-13	96.4400	96.4400	96.4400	96.4400	-1.026%	4	42	-67.690%
2025-02-12	100.0900	100.0900	97.4400	97.4400	+0.392%	45	42	-68.021%
2025-02-11	100.0400	100.0400	97.0600	97.0600	-1.442%	43	46	-67.896%
2025-02-06	99.3200	99.3200	98.4800	98.4800	-0.334%	2	43	-68.359%
2025-02-05	98.8100	98.8100	98.8100	98.8100	-0.604%	2	41	-68.465%
2025-02-04	101.2100	101.2100	99.4100	99.4100	-4.146%	2	39	-68.655%
2025-02-03	107.0000	107.0000	103.7100	103.7100	+3.204%	7	40	-69.955%
2025-01-29	100.5300	102.4200	100.4900	100.4900	-3.653%	20	46	-68.992%
2025-01-27	104.3000	104.3000	104.3000	104.3000	+8.139%	1	42	-70.125%
2025-01-24	96.4500	96.4500	96.4500	96.4500	+0.805%	2	41	-67.693%
2025-01-23	97.7200	97.7800	95.6800	95.6800	-0.520%	13	40	-67.433%
2025-01-22	96.1200	97.1600	95.0200	96.1800	-4.356%	29	39	-67.602%
2025-01-17	103.2800	103.2800	100.5600	100.5600	-14.147%	38	0	-69.014%
2025-01-14	117.1300	117.1300	117.1300	117.1300	0.000%	10	0	-73.397%

.dark-mode .RyVY6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RyVY6V{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P700SPY Dec 17 2027 700.00 Put (SPY271217P00700000)option OPRA

SPY20271217P700
SPY Dec 17 2027 700.00 Put (SPY271217P00700000)
option OPRA