Dark

SPY20271217P705
SPY Dec 17 2027 705.00 Put (SPY271217P00705000)
option OPRA

EOD

Sep 8, 2026

29.90-2.574%(-0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	29.9000	29.9000	29.9000	29.9000	-2.574%	1	1,211	0.000%
2026-09-02	30.6900	30.6900	30.6900	30.6900	-4.004%	14	1,210	-2.574%
2026-09-01	31.9700	31.9700	31.9700	31.9700	+4.820%	2	1,196	-6.475%
2026-08-28	30.5000	30.5000	30.5000	30.5000	-9.870%	1	1,195	-1.967%
2026-08-18	33.8400	33.8400	33.8400	33.8400	+3.486%	1	1,195	-11.643%
2026-08-12	32.8000	32.8000	32.6900	32.7000	-2.037%	7	1,194	-8.563%
2026-08-11	33.3800	33.3800	33.3800	33.3800	+2.267%	1	1,200	-10.425%
2026-08-07	32.6400	32.6400	32.6400	32.6400	-1.509%	1	1,200	-8.395%
2026-08-05	33.0500	33.1400	33.0500	33.1400	-1.866%	16	1,200	-9.777%
2026-08-04	34.6900	34.6900	33.7700	33.7700	-5.723%	23	1,202	-11.460%
2026-08-03	36.0400	36.0400	35.8200	35.8200	-11.006%	8	1,202	-16.527%
2026-07-31	40.2500	40.2500	40.2500	40.2500	-0.074%	1	1,208	-25.714%
2026-07-30	41.9000	41.9700	40.2800	40.2800	-3.820%	7	1,208	-25.770%
2026-07-27	41.8800	41.8800	41.8800	41.8800	+1.282%	1	1,211	-28.606%
2026-07-24	41.3500	41.3500	41.3500	41.3500	+6.216%	1	1,210	-27.690%
2026-07-21	39.0600	39.0600	38.9300	38.9300	-4.817%	2	1,209	-23.195%
2026-07-20	40.9000	40.9000	40.9000	40.9000	-1.918%	44	1,208	-26.895%
2026-07-17	40.8200	41.7000	40.8200	41.7000	+7.530%	3	1,164	-28.297%
2026-07-14	38.7900	38.8400	38.7600	38.7800	-0.180%	29	1,162	-22.898%
2026-07-06	38.8500	38.8500	38.8500	38.8500	-5.978%	6	1,149	-23.037%
2026-07-02	41.3200	41.3200	41.3200	41.3200	+4.264%	6	1,137	-27.638%
2026-07-01	39.6300	39.6300	39.6300	39.6300	-0.377%	2	1,137	-24.552%
2026-06-30	39.7800	39.7800	39.7800	39.7800	-8.002%	6	1,135	-24.837%
2026-06-25	43.2400	43.2400	43.2400	43.2400	-1.727%	18	1,129	-30.851%
2026-06-23	44.0000	44.0000	44.0000	44.0000	+5.693%	1	1,129	-32.045%
2026-06-22	40.2000	41.6500	39.9000	41.6300	+1.561%	71	1,129	-28.177%
2026-06-18	40.9900	40.9900	40.9900	40.9900	-2.195%	1	1,057	-27.055%
2026-06-17	41.8600	41.9100	41.8600	41.9100	-14.452%	2	1,057	-28.657%
2026-06-11	49.0000	49.0000	48.9900	48.9900	+0.782%	4	1,057	-38.967%
2026-06-10	48.0100	48.6100	48.0100	48.6100	+9.383%	9	1,053	-38.490%
2026-06-08	44.4400	44.4400	44.4400	44.4400	-3.810%	8	1,053	-32.718%
2026-06-05	42.2000	46.2000	42.2000	46.2000	+11.729%	21	1,045	-35.281%
2026-06-03	41.2700	41.4200	41.1500	41.3500	+2.758%	7	1,028	-27.690%
2026-06-01	40.2400	40.2400	40.2400	40.2400	+0.751%	1	1,028	-25.696%
2026-05-29	40.3300	40.3300	39.9400	39.9400	-2.347%	382	1,028	-25.138%
2026-05-28	40.7700	40.9300	40.7500	40.9000	-2.247%	9	646	-26.895%
2026-05-27	41.8400	41.8400	41.8400	41.8400	-0.428%	2	648	-28.537%
2026-05-26	41.4300	42.0200	41.4300	42.0200	-3.358%	4	648	-28.843%
2026-05-21	43.4800	43.4800	43.4800	43.4800	-2.006%	3	644	-31.233%
2026-05-20	44.3700	44.3700	44.3700	44.3700	-3.502%	43	644	-32.612%
2026-05-18	45.4200	45.9800	45.4200	45.9800	+4.216%	5	603	-34.972%
2026-05-14	44.0600	44.1200	44.0600	44.1200	-5.484%	2	603	-32.230%
2026-05-12	47.8600	47.8600	46.6800	46.6800	+2.279%	11	603	-35.947%
2026-05-11	45.6400	45.6400	45.6400	45.6400	-2.437%	2	603	-34.487%
2026-05-08	46.6200	46.7800	46.6200	46.7800	-1.908%	2	605	-36.084%
2026-05-07	47.6900	47.6900	47.6900	47.6900	-4.198%	1	607	-37.303%
2026-05-05	49.5200	49.7800	49.5200	49.7800	+0.953%	5	607	-39.936%
2026-05-01	49.0400	49.3100	49.0400	49.3100	-2.260%	5	608	-39.363%
2026-04-30	52.3800	53.0700	50.4500	50.4500	-5.613%	21	608	-40.733%
2026-04-29	53.8300	53.8900	53.2500	53.4500	+0.187%	21	615	-44.060%
2026-04-28	53.3500	53.3500	53.3500	53.3500	+0.870%	2	622	-43.955%
2026-04-24	53.5300	53.5300	52.8900	52.8900	-2.597%	4	622	-43.468%
2026-04-23	53.6500	54.4100	53.0500	54.3000	+1.953%	5	619	-44.936%
2026-04-22	53.6600	53.7500	53.2600	53.2600	-5.147%	41	619	-43.860%
2026-04-21	53.9000	56.3300	53.6300	56.1500	+2.990%	69	575	-46.750%
2026-04-20	54.1000	54.8900	54.1000	54.5200	+1.057%	46	575	-45.158%
2026-04-17	54.0300	54.0300	53.0500	53.9500	-4.967%	7	555	-44.578%
2026-04-15	57.8200	57.8200	56.7700	56.7700	-11.297%	11	551	-47.331%
2026-04-09	64.0000	64.0000	64.0000	64.0000	-18.699%	7	554	-53.281%
2026-04-02	78.7200	78.7200	78.7200	78.7200	-3.233%	1	548	-62.017%
2026-03-20	81.3500	81.3500	81.3500	81.3500	+2.832%	1	548	-63.245%
2026-03-19	79.2500	79.2500	79.1100	79.1100	+10.659%	2	548	-62.205%
2026-03-17	71.4900	71.4900	71.4900	71.4900	-5.649%	2	548	-58.176%
2026-03-13	76.2800	76.2800	75.7700	75.7700	+1.027%	3	548	-60.538%
2026-03-12	72.9100	75.0000	72.9100	75.0000	+9.473%	8	548	-60.133%
2026-03-10	68.6000	68.6000	68.5100	68.5100	-0.508%	2	544	-56.357%
2026-03-09	68.8600	68.8600	68.8600	68.8600	-3.178%	2	542	-56.579%
2026-03-06	71.1200	71.1200	71.1200	71.1200	+9.872%	1	543	-57.958%
2026-03-02	64.7600	64.7600	64.7300	64.7300	+1.109%	2	543	-53.808%
2026-02-24	64.0200	64.0200	64.0200	64.0200	+1.619%	1	542	-53.296%
2026-02-18	63.0000	63.0000	63.0000	63.0000	-3.655%	1	541	-52.540%
2026-02-12	61.1200	65.3900	61.1200	65.3900	-3.068%	13	540	-54.274%
2026-02-05	67.4600	67.4600	67.4600	67.4600	+14.514%	1	538	-55.677%
2026-02-02	58.9100	58.9100	58.9100	58.9100	-4.475%	1	537	-49.245%
2026-01-30	61.5100	61.6700	61.5100	61.6700	-4.992%	2	536	-51.516%
2026-01-20	64.9100	64.9100	64.9100	64.9100	+4.273%	1	536	-53.936%
2026-01-14	62.9100	62.9100	62.2500	62.2500	+2.570%	11	536	-51.968%
2026-01-09	60.6900	60.6900	60.6900	60.6900	-2.208%	1	525	-50.733%
2026-01-08	61.9200	62.0600	61.9200	62.0600	-3.424%	3	524	-51.821%
2026-01-02	64.2600	64.2600	64.2600	64.2600	+5.189%	1	524	-53.470%
2025-12-24	61.0900	61.0900	61.0900	61.0900	-12.164%	1	524	-51.056%
2025-12-17	69.8200	69.8300	69.5500	69.5500	+7.513%	4	524	-57.009%
2025-12-05	64.6900	64.6900	64.6900	64.6900	-18.217%	1	520	-53.780%
2025-11-21	79.1000	79.1000	79.1000	79.1000	+21.375%	1	519	-62.200%
2025-10-31	65.1700	65.1700	65.1700	65.1700	+2.469%	1	519	-54.120%
2025-10-29	63.6000	63.6000	63.6000	63.6000	+0.300%	2	518	-52.987%
2025-10-28	63.4100	63.4100	63.4100	63.4100	-7.660%	4	516	-52.847%
2025-10-21	68.6700	68.6700	68.6700	68.6700	-6.495%	2	516	-56.458%
2025-10-17	73.4400	73.4400	73.4400	73.4400	+7.102%	5	514	-59.286%
2025-10-09	68.5700	68.5700	68.5700	68.5700	+1.285%	1	514	-56.395%
2025-10-06	67.7000	67.7000	67.7000	67.7000	-1.727%	1	513	-55.835%
2025-10-03	68.0600	68.8900	68.0600	68.8900	-2.381%	2	512	-56.597%
2025-09-26	71.2900	71.2900	70.5700	70.5700	-2.013%	2	510	-57.631%
2025-09-24	71.8100	72.0200	71.8000	72.0200	+1.251%	710	510	-58.484%
2025-09-16	71.1300	71.1300	71.1300	71.1300	-0.988%	5	256	-57.964%
2025-09-11	71.6800	71.8400	71.6800	71.8400	-2.165%	11	258	-58.380%
2025-09-10	73.0400	73.4300	73.0400	73.4300	-3.470%	4	258	-59.281%
2025-09-04	76.0700	76.0700	76.0700	76.0700	-0.393%	1	256	-60.694%
2025-08-27	76.3700	76.3700	76.3700	76.3700	-2.065%	75	255	-60.849%
2025-08-25	77.8000	77.9800	77.8000	77.9800	-5.018%	8	180	-61.657%
2025-08-21	82.0300	82.1000	82.0300	82.1000	+4.426%	124	180	-63.581%
2025-08-18	78.3000	78.6200	78.3000	78.6200	-0.178%	4	56	-61.969%
2025-08-14	78.7700	78.7700	78.7600	78.7600	+0.845%	2	56	-62.037%
2025-08-13	76.9400	78.1000	76.9300	78.1000	-0.750%	75	56	-61.716%
2025-08-12	79.4100	79.4100	78.6900	78.6900	-11.881%	10	19	-62.003%
2025-07-14	89.3000	89.3000	89.3000	89.3000	-17.635%	2	14	-66.517%
2025-06-13	108.4200	108.4200	108.4200	108.4200	+1.270%	18	15	-72.422%
2025-06-10	108.3600	108.3600	107.0600	107.0600	-1.345%	3	15	-72.072%
2025-06-09	108.5200	108.5200	108.5200	108.5200	-0.303%	1	16	-72.447%
2025-06-06	109.7700	109.7700	108.8500	108.8500	-9.728%	4	17	-72.531%
2025-06-02	118.0000	120.5800	118.0000	120.5800	+3.939%	3	15	-75.203%
2025-05-29	116.2700	117.6600	116.0100	116.0100	-27.494%	17	16	-74.226%
2025-04-30	160.0000	160.0000	160.0000	160.0000	0.000%	1	1	-81.313%
2025-04-24	160.0000	160.0000	160.0000	160.0000	-22.518%	1	1	-81.313%
2025-04-07	206.5000	206.5000	206.5000	206.5000	+97.343%	4	4	-85.521%
2025-01-29	104.6400	104.6400	104.6400	104.6400	0.000%	4	4	-71.426%

.dark-mode .Xvbmmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xvbmmd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P705SPY Dec 17 2027 705.00 Put (SPY271217P00705000)option OPRA

SPY20271217P705
SPY Dec 17 2027 705.00 Put (SPY271217P00705000)
option OPRA