Dark

SPY20271217P715
SPY Dec 17 2027 715.00 Put (SPY271217P00715000)
option OPRA

EOD

Sep 10, 2026

34.74+4.105%(+1.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.5400	34.7400	34.5400	34.7400	+4.105%	2	700	0.000%
2026-09-09	33.3700	33.3700	33.3700	33.3700	+8.169%	4	700	+4.105%
2026-09-04	30.8800	30.9100	30.8500	30.8500	-14.590%	5	691	+12.609%
2026-08-21	36.2200	36.2200	36.1200	36.1200	+2.063%	15	691	-3.821%
2026-08-17	35.3900	35.3900	35.3900	35.3900	+1.579%	2	683	-1.837%
2026-08-14	34.8000	34.8400	34.8000	34.8400	+0.317%	23	682	-0.287%
2026-08-13	34.7300	34.7300	34.7300	34.7300	-0.913%	1	679	+0.029%
2026-08-12	35.1700	35.1700	34.8800	35.0500	-1.268%	15	679	-0.884%
2026-08-11	35.5000	35.5000	35.5000	35.5000	+0.824%	1	671	-2.141%
2026-08-10	35.2000	35.2100	34.9300	35.2100	-0.283%	23	670	-1.335%
2026-08-05	35.3100	35.3100	35.3100	35.3100	+0.085%	1	668	-1.614%
2026-08-04	35.6000	35.6000	35.2800	35.2800	-13.103%	4	668	-1.531%
2026-07-31	40.6000	40.6000	40.6000	40.6000	-5.471%	1	671	-14.433%
2026-07-30	42.9500	42.9500	42.9500	42.9500	-3.915%	4	671	-19.115%
2026-07-27	44.7000	44.7000	44.7000	44.7000	-2.295%	1	671	-22.282%
2026-07-23	45.7500	45.7500	45.7500	45.7500	+10.347%	4	671	-24.066%
2026-07-14	41.3700	41.4600	41.3400	41.4600	+2.624%	45	667	-16.208%
2026-07-10	41.2800	41.3400	40.3200	40.4000	-2.297%	56	636	-14.010%
2026-07-09	42.2800	42.2800	41.2700	41.3500	-3.025%	17	626	-15.985%
2026-07-08	42.6400	42.6400	42.6400	42.6400	+3.370%	6	615	-18.527%
2026-07-06	41.2400	41.2500	41.2400	41.2500	-3.396%	11	615	-15.782%
2026-06-30	42.7000	42.7000	42.7000	42.7000	-8.761%	3	604	-18.642%
2026-06-26	46.8000	46.8000	46.8000	46.8000	+1.783%	4	601	-25.769%
2026-06-25	45.9800	45.9800	45.9800	45.9800	+0.327%	5	602	-24.445%
2026-06-24	45.8300	45.8300	45.8300	45.8300	-3.617%	1	602	-24.198%
2026-06-23	47.5500	47.5500	47.5500	47.5500	+9.310%	5	602	-26.940%
2026-06-18	43.4600	43.5000	43.4600	43.5000	+0.369%	2	596	-20.138%
2026-06-16	43.3400	43.3400	43.3400	43.3400	+1.120%	1	596	-19.843%
2026-06-15	42.8900	42.8900	42.8600	42.8600	-8.144%	375	221	-18.945%
2026-06-12	46.6600	46.6600	46.6600	46.6600	-5.336%	7	221	-25.547%
2026-06-11	49.2900	49.2900	49.2900	49.2900	-5.102%	4	221	-29.519%
2026-06-10	51.8700	51.9400	51.8700	51.9400	-2.203%	2	217	-33.115%
2026-06-09	53.1100	53.1100	53.1100	53.1100	+22.232%	1	218	-34.589%
2026-05-28	43.4200	43.4500	43.4200	43.4500	-2.140%	67	218	-20.046%
2026-05-26	44.4000	44.4000	44.4000	44.4000	-9.277%	1	152	-21.757%
2026-05-19	48.9400	48.9400	48.9400	48.9400	+2.385%	5	153	-29.015%
2026-05-18	47.8000	47.8000	47.8000	47.8000	-1.989%	1	153	-27.322%
2026-05-13	49.6500	49.6500	48.7700	48.7700	-1.594%	18	153	-28.768%
2026-05-12	49.5600	49.5600	49.5600	49.5600	-1.373%	1	134	-29.903%
2026-05-07	49.9500	50.2500	49.6700	50.2500	+0.359%	3	134	-30.866%
2026-05-06	51.1400	51.1400	50.0700	50.0700	-5.027%	47	136	-30.617%
2026-05-05	52.7200	52.7200	52.7200	52.7200	-3.620%	4	164	-34.105%
2026-05-04	54.7000	54.7000	54.7000	54.7000	+4.171%	1	160	-36.490%
2026-05-01	52.5500	52.5500	52.5100	52.5100	-2.252%	5	155	-33.841%
2026-04-30	55.3200	55.3200	53.7200	53.7200	-6.411%	8	155	-35.331%
2026-04-28	57.4000	57.4000	57.4000	57.4000	+3.554%	1	148	-39.477%
2026-04-27	56.3900	56.3900	55.4300	55.4300	-1.141%	4	148	-37.326%
2026-04-24	56.0700	56.0700	56.0700	56.0700	-3.461%	7	146	-38.042%
2026-04-23	57.4000	60.0700	57.4000	58.0800	+2.524%	34	152	-40.186%
2026-04-22	57.1500	57.1500	56.6500	56.6500	-0.927%	2	124	-38.676%
2026-04-17	57.3100	57.3100	57.1800	57.1800	-5.347%	3	124	-39.244%
2026-04-15	61.6000	61.6100	60.4100	60.4100	-11.188%	9	122	-42.493%
2026-04-10	68.0200	68.0200	68.0200	68.0200	-0.352%	1	121	-48.927%
2026-04-09	68.1800	68.2700	68.1800	68.2600	-20.950%	4	122	-49.106%
2026-03-31	86.3500	86.3500	86.3500	86.3500	-2.737%	1	123	-59.768%
2026-03-26	88.6700	88.8800	88.6700	88.7800	+17.434%	9	123	-60.870%
2026-03-06	75.6000	75.6000	75.6000	75.6000	+7.386%	1	122	-54.048%
2026-02-23	70.4000	70.4000	70.4000	70.4000	+0.773%	1	123	-50.653%
2026-02-19	69.8500	69.8600	69.8500	69.8600	+4.036%	3	124	-50.272%
2026-02-18	67.2100	67.2100	67.1500	67.1500	+3.355%	2	124	-48.265%
2026-02-12	64.9400	64.9700	64.9400	64.9700	-2.521%	8	123	-46.529%
2026-02-06	66.6500	66.6500	66.6500	66.6500	-4.989%	1	120	-47.877%
2026-02-05	70.1500	70.1500	70.1500	70.1500	+9.234%	50	119	-50.478%
2026-01-22	64.7100	64.7100	64.2200	64.2200	-8.047%	10	87	-45.905%
2026-01-21	67.3300	69.9900	67.3000	69.8400	+5.594%	39	82	-50.258%
2026-01-14	66.6400	66.6400	66.1400	66.1400	+3.538%	8	101	-47.475%
2026-01-13	63.8800	63.8800	63.8800	63.8800	+1.526%	3	104	-45.617%
2026-01-12	62.9200	62.9200	62.9200	62.9200	-4.071%	1	107	-44.787%
2026-01-08	65.5900	65.5900	65.5900	65.5900	+1.344%	1	106	-47.035%
2026-01-07	64.7200	64.7200	64.7200	64.7200	+0.232%	20	107	-46.323%
2025-12-26	64.6900	64.6900	64.5700	64.5700	-0.860%	2	109	-46.198%
2025-12-23	65.1300	65.1300	65.1300	65.1300	-2.820%	1	107	-46.661%
2025-12-22	67.0200	67.0200	67.0200	67.0200	-9.371%	1	107	-48.165%
2025-12-17	73.9500	73.9500	73.9500	73.9500	+6.037%	1	107	-53.022%
2025-12-09	69.0300	69.7400	68.9800	69.7400	-1.204%	3	108	-50.186%
2025-12-02	70.5900	70.5900	70.5900	70.5900	-18.853%	20	108	-50.786%
2025-11-20	86.0500	86.9900	86.0500	86.9900	+7.982%	17	89	-60.064%
2025-11-18	80.5600	80.5600	80.5600	80.5600	+14.059%	5	72	-56.877%
2025-11-10	70.6300	70.6300	70.6300	70.6300	-3.957%	8	67	-50.814%
2025-10-20	73.6200	73.6200	73.5100	73.5400	-5.548%	24	59	-52.760%
2025-10-17	80.4300	80.4300	77.6900	77.8600	+6.731%	36	35	-55.381%
2025-10-09	72.9500	72.9500	72.9500	72.9500	+0.829%	1	26	-52.378%
2025-10-08	72.3900	72.3900	72.3500	72.3500	-5.127%	2	26	-51.983%
2025-09-24	76.2600	76.2600	76.2600	76.2600	+2.957%	3	26	-54.445%
2025-09-23	74.0700	74.0700	74.0700	74.0700	-0.564%	8	26	-53.098%
2025-09-22	74.4900	74.4900	74.4900	74.4900	-2.077%	1	23	-53.363%
2025-09-16	76.0700	76.0700	76.0700	76.0700	-0.601%	2	23	-54.332%
2025-09-12	76.5300	76.5300	76.5300	76.5300	-0.026%	10	23	-54.606%
2025-09-11	76.5500	76.5500	76.5500	76.5500	-3.358%	10	33	-54.618%
2025-09-05	79.2100	79.2100	79.2100	79.2100	-3.790%	4	23	-56.142%
2025-08-27	82.3300	82.3300	82.3300	82.3300	-0.267%	2	27	-57.804%
2025-08-25	82.5500	82.5500	82.5500	82.5500	-0.061%	2	25	-57.916%
2025-08-22	82.6000	82.6000	82.6000	82.6000	-5.708%	2	23	-57.942%
2025-08-08	88.1200	88.1200	87.6000	87.6000	-2.926%	2	21	-60.342%
2025-07-30	90.2400	90.2400	90.2400	90.2400	+3.226%	3	21	-61.503%
2025-07-29	87.4900	87.4900	87.4200	87.4200	-9.409%	8	24	-60.261%
2025-07-11	97.2200	97.2200	96.5000	96.5000	-2.525%	9	20	-64.000%
2025-07-07	99.0000	99.0000	99.0000	99.0000	-14.802%	1	13	-64.909%
2025-06-09	116.2000	116.2000	116.2000	116.2000	-5.096%	1	13	-70.103%
2025-06-03	122.4400	122.4400	122.4400	122.4400	-5.510%	27	13	-71.627%
2025-05-27	129.5800	129.5800	129.5800	129.5800	-3.722%	23	28	-73.190%
2025-05-23	134.5900	134.5900	134.5900	134.5900	+1.470%	100	1	-74.188%
2025-05-21	132.6400	132.6400	132.6400	132.6400	-11.147%	1	1	-73.809%
2025-05-02	148.8100	149.2800	148.8100	149.2800	+24.110%	4	1	-76.728%
2025-02-27	120.2800	120.2800	120.2800	120.2800	-3.102%	1	1	-71.117%
2025-02-25	124.1300	124.1300	124.1300	124.1300	+7.249%	20	1	-72.013%
2025-02-21	115.7400	115.7400	115.7400	115.7400	+4.298%	2	1	-69.984%
2025-02-11	110.9700	110.9700	110.9700	110.9700	+0.099%	1	1	-68.694%
2025-01-31	108.0000	110.8600	108.0000	110.8600	-5.248%	4	3	-68.663%
2025-01-27	117.5000	118.0000	117.0000	117.0000	+9.346%	3	3	-70.308%
2025-01-24	106.3100	107.0000	106.3100	107.0000	0.000%	6	3	-67.533%

.dark-mode .g9VDW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9VDW6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P715SPY Dec 17 2027 715.00 Put (SPY271217P00715000)option OPRA

SPY20271217P715
SPY Dec 17 2027 715.00 Put (SPY271217P00715000)
option OPRA