Dark

SPY20271217P710
SPY Dec 17 2027 710.00 Put (SPY271217P00710000)
option OPRA

EOD

Sep 4, 2026

29.97+0.033%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	29.9700	29.9700	29.9700	29.9700	+0.033%	1	1,130	0.000%
2026-09-03	30.7000	30.8400	29.8900	29.9600	-8.659%	23	1,130	+0.033%
2026-09-02	32.8000	32.8000	32.8000	32.8000	+0.336%	2	1,119	-8.628%
2026-08-31	32.6900	32.6900	32.6900	32.6900	+1.364%	1	1,119	-8.321%
2026-08-28	32.2500	32.2500	32.2500	32.2500	-0.247%	69	1,119	-7.070%
2026-08-27	32.3300	32.3300	32.3300	32.3300	-5.191%	10	1,087	-7.300%
2026-08-26	34.1000	34.1000	34.1000	34.1000	-0.872%	2	1,087	-12.111%
2026-08-25	34.4000	34.4000	34.4000	34.4000	-1.770%	3	1,085	-12.878%
2026-08-18	35.0200	35.0200	35.0200	35.0200	+4.537%	1	1,088	-14.420%
2026-08-14	33.5000	33.5000	33.5000	33.5000	-0.505%	1	1,087	-10.537%
2026-08-13	33.5800	33.6700	33.5800	33.6700	-0.766%	5	1,086	-10.989%
2026-08-12	33.9300	33.9300	33.9300	33.9300	-0.059%	1	1,086	-11.671%
2026-08-10	33.9500	33.9500	33.9500	33.9500	-1.308%	1	1,085	-11.723%
2026-08-05	33.8500	34.4000	33.8500	34.4000	+0.379%	12	1,084	-12.878%
2026-08-04	35.1800	35.1800	34.1500	34.2700	-7.328%	21	1,087	-12.547%
2026-08-03	36.9800	36.9800	36.9700	36.9800	-6.118%	3	1,097	-18.956%
2026-07-31	39.6700	39.6800	39.3000	39.3900	-8.925%	30	1,096	-23.915%
2026-07-27	43.2500	43.2500	43.2500	43.2500	+5.953%	1	1,076	-30.705%
2026-07-22	40.8200	40.8200	40.8200	40.8200	+0.890%	4	1,076	-26.580%
2026-07-21	40.2100	40.4600	40.2000	40.4600	-4.643%	3	1,072	-25.927%
2026-07-20	42.4300	42.4300	42.4300	42.4300	+5.155%	3	1,070	-29.366%
2026-07-15	39.9200	40.3500	39.7900	40.3500	-1.657%	9	1,070	-25.725%
2026-07-13	39.8700	41.0300	39.8700	41.0300	+4.562%	2	1,073	-26.956%
2026-07-10	39.7100	39.9800	39.2400	39.2400	-2.461%	17	1,072	-23.624%
2026-07-09	40.2300	40.2300	40.2300	40.2300	-2.896%	2	1,071	-25.503%
2026-07-08	42.4000	42.4000	41.3600	41.4300	+0.315%	45	1,071	-27.661%
2026-07-07	40.6500	41.6200	40.6500	41.3000	+1.325%	42	1,029	-27.433%
2026-07-06	40.7600	40.7600	40.7600	40.7600	-0.585%	1	987	-26.472%
2026-07-01	41.1300	41.1300	41.0000	41.0000	-0.073%	17	986	-26.902%
2026-06-30	41.1000	41.1000	40.9800	41.0300	-9.024%	6	975	-26.956%
2026-06-25	45.3500	45.3500	45.1000	45.1000	-1.914%	2	972	-33.548%
2026-06-24	45.1500	45.9800	45.1500	45.9800	+6.930%	2	974	-34.819%
2026-06-22	43.0000	43.0000	43.0000	43.0000	+1.920%	5	974	-30.302%
2026-06-18	42.4400	42.5000	42.1900	42.1900	-6.556%	360	701	-28.964%
2026-06-17	43.1400	45.1500	43.1100	45.1500	+9.375%	49	701	-33.621%
2026-06-15	41.3300	41.3600	41.2800	41.2800	-8.773%	6	701	-27.398%
2026-06-12	45.1500	45.2500	45.1500	45.2500	-3.559%	7	701	-33.768%
2026-06-11	49.4700	50.6700	46.9200	46.9200	-4.108%	29	701	-36.125%
2026-06-10	48.8700	48.9300	48.8700	48.9300	-5.046%	3	713	-38.749%
2026-06-09	51.5300	51.5300	51.5300	51.5300	+14.409%	2	716	-41.840%
2026-06-05	43.4300	45.0400	43.4300	45.0400	+8.635%	2	716	-33.459%
2026-06-04	42.4000	42.4000	41.4600	41.4600	-2.630%	11	717	-27.713%
2026-06-03	42.5800	42.5800	42.5800	42.5800	+2.528%	1	728	-29.615%
2026-06-01	41.5300	41.5300	40.9300	41.5300	+0.460%	12	728	-27.835%
2026-05-29	41.5800	41.5800	41.3400	41.3400	-1.945%	381	719	-27.504%
2026-05-28	42.3500	42.3500	42.1400	42.1600	-2.588%	20	338	-28.914%
2026-05-27	43.2600	43.2800	43.2600	43.2800	+0.651%	4	337	-30.753%
2026-05-26	43.0000	43.0000	43.0000	43.0000	-2.516%	1	336	-30.302%
2026-05-22	43.9200	44.1100	43.9200	44.1100	-4.317%	3	335	-32.056%
2026-05-21	46.1000	46.1000	46.1000	46.1000	-1.264%	1	333	-34.989%
2026-05-15	46.6900	46.6900	46.6900	46.6900	+3.296%	1	333	-35.811%
2026-05-14	45.5400	45.5400	45.2000	45.2000	-5.558%	2	332	-33.695%
2026-05-12	48.2200	48.2200	47.8600	47.8600	+1.077%	8	333	-37.380%
2026-05-11	47.2600	47.3500	47.2600	47.3500	-0.358%	2	333	-36.705%
2026-05-08	47.5200	47.5200	47.5200	47.5200	-2.623%	1	328	-36.932%
2026-05-07	48.1800	48.8000	48.1800	48.8000	+0.308%	5	331	-38.586%
2026-05-06	49.1500	49.1500	48.6500	48.6500	-3.702%	45	330	-38.397%
2026-05-05	51.0700	51.0700	50.5200	50.5200	-4.679%	12	361	-40.677%
2026-05-04	53.0400	53.0400	53.0000	53.0000	+3.922%	2	368	-43.453%
2026-05-01	50.5800	51.0000	50.5800	51.0000	-3.665%	5	367	-41.235%
2026-04-30	54.7800	54.7800	52.9400	52.9400	-3.023%	6	367	-43.389%
2026-04-29	54.9700	54.9700	54.5900	54.5900	-0.691%	5	364	-45.100%
2026-04-28	54.9700	54.9700	54.9700	54.9700	+0.402%	23	364	-45.479%
2026-04-27	54.5400	54.7500	54.5400	54.7500	+0.736%	2	387	-45.260%
2026-04-24	54.6400	54.6400	54.3500	54.3500	-3.395%	2	387	-44.857%
2026-04-23	55.1500	58.1900	55.1300	56.2600	+2.050%	8	385	-46.729%
2026-04-22	55.2100	55.2100	55.1300	55.1300	-5.193%	8	388	-45.638%
2026-04-21	55.6000	58.1500	55.6000	58.1500	+2.993%	26	379	-48.461%
2026-04-20	56.0200	56.5300	55.6300	56.4600	+1.932%	34	379	-46.918%
2026-04-17	55.9900	55.9900	55.1500	55.3900	-8.021%	31	364	-45.893%
2026-04-15	59.8000	60.2200	59.5800	60.2200	-7.850%	5	342	-50.232%
2026-04-13	65.1400	65.3500	65.1400	65.3500	-2.244%	2	338	-54.139%
2026-04-10	66.7800	66.8500	66.7800	66.8500	-14.819%	12	337	-55.168%
2026-04-06	78.4800	78.4800	78.4800	78.4800	-3.338%	1	337	-61.812%
2026-04-01	81.1900	81.1900	81.1900	81.1900	+1.908%	1	337	-63.087%
2026-03-23	79.6700	79.6700	79.6700	79.6700	+8.012%	4	337	-62.382%
2026-03-17	73.7600	73.7600	73.7600	73.7600	-6.194%	2	341	-59.368%
2026-03-13	78.6300	78.6300	78.6300	78.6300	+4.353%	6	341	-61.885%
2026-03-12	75.3500	75.3500	75.3500	75.3500	+5.444%	3	341	-60.226%
2026-03-10	68.9000	71.4600	68.9000	71.4600	-2.537%	19	341	-58.060%
2026-03-06	73.6800	73.6800	73.3200	73.3200	+11.074%	4	336	-59.124%
2026-02-20	66.0100	66.0100	66.0100	66.0100	-0.856%	85	336	-54.598%
2026-02-18	66.5800	66.5800	66.5800	66.5800	-3.772%	6	421	-54.986%
2026-02-13	69.1900	69.1900	69.1900	69.1900	+9.704%	2	421	-56.684%
2026-02-12	63.0200	63.0700	62.9900	63.0700	+1.529%	8	421	-52.481%
2026-02-09	62.0300	62.1200	62.0200	62.1200	-4.313%	3	421	-51.755%
2026-02-06	66.6300	66.6300	64.9200	64.9200	+5.475%	22	420	-53.835%
2026-02-02	61.5500	61.5500	61.5500	61.5500	-2.549%	1	398	-51.308%
2026-01-29	63.1600	63.1600	63.1600	63.1600	+4.070%	7	398	-52.549%
2026-01-28	60.6900	60.6900	60.6900	60.6900	-3.605%	1	391	-50.618%
2026-01-23	62.9600	62.9600	62.9600	62.9600	0.000%	1	391	-52.398%
2026-01-22	62.8400	62.9600	62.8400	62.9600	-3.004%	4	391	-52.398%
2026-01-21	65.2600	65.3200	63.6100	64.9100	-5.255%	10	391	-53.828%
2026-01-20	68.7100	68.7100	68.5100	68.5100	+10.786%	18	386	-56.255%
2026-01-16	61.8600	61.8600	61.8300	61.8400	-2.935%	4	370	-51.536%
2026-01-08	63.7100	63.7100	63.7100	63.7100	-0.031%	2	370	-52.959%
2026-01-05	63.7300	63.7300	63.7300	63.7300	+1.255%	3	370	-52.973%
2025-12-26	62.9400	62.9400	62.9400	62.9400	-2.705%	1	370	-52.383%
2025-12-22	64.5500	64.6900	64.5500	64.6900	-3.159%	5	370	-53.671%
2025-12-19	66.8000	66.8000	66.8000	66.8000	-6.860%	12	369	-55.135%
2025-12-17	72.0000	72.0100	71.7200	71.7200	+3.507%	4	370	-58.212%
2025-12-16	69.2900	69.2900	69.2900	69.2900	+3.218%	4	366	-56.747%
2025-12-12	67.1300	67.1300	67.1300	67.1300	-0.798%	2	366	-55.355%
2025-12-09	67.6700	67.6700	67.6700	67.6700	-0.485%	1	364	-55.712%
2025-12-04	67.9400	68.0000	67.9400	68.0000	-6.504%	2	364	-55.926%
2025-11-25	72.8500	72.8500	72.7300	72.7300	-11.949%	3	365	-58.793%
2025-11-20	82.6000	82.6000	82.6000	82.6000	+5.654%	1	365	-63.717%
2025-11-18	78.1300	78.1800	78.1300	78.1800	+0.476%	7	365	-61.665%
2025-11-17	77.8500	77.8500	77.8100	77.8100	+7.324%	13	372	-61.483%
2025-11-13	72.5000	72.5000	72.5000	72.5000	+4.890%	1	372	-58.662%
2025-11-05	69.1200	69.1200	69.1200	69.1200	+3.226%	6	372	-56.641%
2025-10-30	66.7700	66.9600	66.7700	66.9600	+1.608%	6	372	-55.242%
2025-10-29	65.9000	65.9000	65.9000	65.9000	+0.015%	6	374	-54.522%
2025-10-27	65.7500	65.8900	65.7500	65.8900	-3.117%	10	374	-54.515%
2025-10-24	68.0000	68.0100	68.0000	68.0100	-5.173%	4	374	-55.933%
2025-10-20	71.7200	71.7200	71.7200	71.7200	-7.374%	1	372	-58.212%
2025-10-17	77.6000	77.6300	77.3500	77.4300	-2.444%	16	371	-61.294%
2025-10-16	79.3700	79.3700	79.3700	79.3700	+4.434%	4	371	-62.240%
2025-10-10	76.0000	76.0000	76.0000	76.0000	+7.451%	2	371	-60.566%
2025-10-09	69.6000	70.7300	69.6000	70.7300	+0.928%	11	373	-57.628%
2025-10-08	69.9400	70.1400	69.9400	70.0800	-2.232%	10	372	-57.235%
2025-10-07	71.6800	71.6800	71.6800	71.6800	+2.254%	4	370	-58.189%
2025-10-06	70.6500	70.6500	69.8400	70.1000	+0.157%	20	370	-57.247%
2025-10-03	70.9400	70.9400	69.7000	69.9900	-1.032%	14	369	-57.180%
2025-10-02	70.3800	70.7200	70.3800	70.7200	+0.057%	14	369	-57.622%
2025-10-01	71.7500	71.7800	70.6800	70.6800	-3.112%	12	373	-57.598%
2025-09-30	73.1400	73.1400	72.9500	72.9500	+2.386%	8	373	-58.917%
2025-09-29	71.2500	71.2500	71.2500	71.2500	-2.035%	1	371	-57.937%
2025-09-26	72.7300	72.7300	72.7300	72.7300	-1.503%	5	370	-58.793%
2025-09-24	73.8400	73.8400	73.8400	73.8400	+1.568%	2	370	-59.412%
2025-09-23	72.7000	72.7000	72.7000	72.7000	+3.267%	1	370	-58.776%
2025-09-22	70.2600	70.4000	70.2600	70.4000	-3.943%	86	370	-57.429%
2025-09-16	73.2900	73.2900	73.2900	73.2900	-0.502%	10	284	-59.108%
2025-09-12	73.9900	74.0000	73.6600	73.6600	-6.736%	260	294	-59.313%
2025-09-09	78.9800	78.9800	78.9800	78.9800	+0.856%	1	71	-62.054%
2025-09-08	78.3100	78.3100	78.3100	78.3100	-3.666%	1	71	-61.729%
2025-09-03	81.2900	81.2900	81.2900	81.2900	-4.252%	1	70	-63.132%
2025-09-02	84.9000	84.9000	84.9000	84.9000	+5.821%	1	70	-64.700%
2025-08-29	80.2500	80.2500	80.2300	80.2300	+3.656%	3	71	-62.645%
2025-08-28	77.4000	77.4000	77.4000	77.4000	-3.020%	6	71	-61.279%
2025-08-26	80.1800	80.1800	79.8100	79.8100	+1.372%	16	65	-62.448%
2025-08-22	79.3600	79.3600	78.7300	78.7300	-2.429%	16	55	-61.933%
2025-08-19	80.6900	80.6900	80.6900	80.6900	0.000%	1	47	-62.858%
2025-08-15	80.6900	80.6900	80.6900	80.6900	+0.062%	1	46	-62.858%
2025-08-13	79.8800	80.6400	79.8800	80.6400	-23.636%	45	45	-62.835%
2025-06-25	105.6000	105.6000	105.6000	105.6000	-6.217%	1	20	-71.619%
2025-06-23	112.6000	112.6000	112.6000	112.6000	-4.089%	4	19	-73.384%
2025-06-20	114.8000	117.4000	114.8000	117.4000	+2.087%	6	19	-74.472%
2025-06-18	113.7000	115.0000	112.7000	115.0000	+0.701%	5	18	-73.939%
2025-06-17	112.8000	114.2000	112.8000	114.2000	-1.126%	2	18	-73.757%
2025-06-13	112.5800	115.5000	112.1900	115.5000	+5.624%	28	18	-74.052%
2025-06-12	110.8100	111.8000	109.3500	109.3500	+0.821%	94	18	-72.593%
2025-06-11	108.4600	108.4600	108.4600	108.4600	-2.552%	10	102	-72.368%
2025-06-10	111.7000	112.5000	111.3000	111.3000	-1.739%	7	112	-73.073%
2025-06-09	113.5300	113.5300	112.2700	113.2700	+0.345%	97	113	-73.541%
2025-06-06	115.6900	115.6900	112.5100	112.8800	-6.324%	10	19	-73.450%
2025-06-05	120.5000	120.5000	120.5000	120.5000	-1.993%	1	17	-75.129%
2025-06-02	122.5000	122.9500	122.5000	122.9500	-1.695%	3	17	-75.624%
2025-05-30	125.0700	125.0700	125.0700	125.0700	+2.265%	2	16	-76.037%
2025-05-29	119.8700	122.3000	119.8700	122.3000	-0.569%	18	17	-75.495%
2025-05-28	121.0000	123.0000	121.0000	123.0000	-6.321%	2	3	-75.634%
2025-05-23	133.1500	133.1500	129.5800	131.3000	+3.794%	10	4	-77.174%
2025-05-21	124.4000	126.5000	124.0000	126.5000	+4.762%	3	4	-76.308%
2025-05-20	118.6000	120.7500	118.6000	120.7500	+2.331%	3	6	-75.180%
2025-05-19	118.0000	118.0000	118.0000	118.0000	-5.976%	1	5	-74.602%
2025-05-15	125.5000	125.5000	125.5000	125.5000	+2.282%	1	4	-76.120%
2025-05-14	122.7000	122.7000	122.7000	122.7000	-4.141%	1	3	-75.575%
2025-05-13	128.0000	128.0000	128.0000	128.0000	0.000%	1	2	-76.586%
2025-05-12	128.0000	128.0000	128.0000	128.0000	-11.327%	1	1	-76.586%
2025-05-02	143.9600	144.3500	143.9600	144.3500	-0.702%	4	2	-79.238%
2025-03-10	145.3700	145.3700	145.3700	145.3700	+13.695%	1	20	-79.384%
2025-03-03	120.8400	127.8600	120.8400	127.8600	+9.030%	2	20	-76.560%
2025-02-28	122.0100	122.0100	117.2700	117.2700	-3.877%	78	21	-74.444%
2025-02-27	115.7600	122.3800	115.6700	122.0000	+3.945%	4	21	-75.434%
2025-02-26	117.3700	117.3700	117.3700	117.3700	+1.619%	1	23	-74.465%
2025-02-25	113.7600	119.5200	113.7600	115.5000	+5.576%	25	6	-74.052%
2025-02-24	109.4000	109.4000	109.4000	109.4000	-1.264%	1	6	-72.605%
2025-02-21	110.8000	110.8000	110.8000	110.8000	+7.573%	2	6	-72.951%
2025-02-20	103.3000	103.3000	103.0000	103.0000	+0.097%	2	7	-70.903%
2025-02-14	102.9000	102.9000	102.9000	102.9000	-6.624%	2	6	-70.875%
2025-02-07	110.2000	110.2000	110.2000	110.2000	+3.992%	2	6	-72.804%
2025-02-06	105.9700	105.9700	105.9700	105.9700	-3.224%	1	7	-71.718%
2025-02-04	109.5000	109.5000	109.5000	109.5000	-4.367%	1	6	-72.630%
2025-02-03	117.0000	117.0000	114.5000	114.5000	+10.415%	3	5	-73.825%
2025-01-31	103.7000	103.7000	103.7000	103.7000	-4.521%	2	4	-71.099%
2025-01-29	108.6100	108.6100	108.6100	108.6100	-0.092%	1	3	-72.406%
2025-01-28	108.7100	108.7100	108.7100	108.7100	-3.369%	1	2	-72.431%
2025-01-27	112.5000	112.5000	112.5000	112.5000	+6.383%	1	1	-73.360%
2025-01-23	105.7500	105.7500	105.7500	105.7500	+1.138%	1	2	-71.660%
2025-01-22	104.5600	104.5600	104.5600	104.5600	0.000%	1	1	-71.337%

.dark-mode .WqbYtW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqbYtW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P710SPY Dec 17 2027 710.00 Put (SPY271217P00710000)option OPRA

SPY20271217P710
SPY Dec 17 2027 710.00 Put (SPY271217P00710000)
option OPRA