Dark

SPY20271217P720
SPY Dec 17 2027 720.00 Put (SPY271217P00720000)
option OPRA

EOD

Sep 10, 2026

35.97+12.688%(+4.05)5,173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.0100	36.2800	35.7600	35.9700	+12.688%	5,173	7,832	0.000%
2026-09-03	31.9200	31.9200	31.9200	31.9200	-8.381%	1	3,110	+12.688%
2026-08-28	35.0000	35.0000	34.7900	34.8400	-0.057%	4	3,109	+3.243%
2026-08-27	35.4400	35.4400	34.8600	34.8600	-4.204%	3	3,105	+3.184%
2026-08-26	36.3900	36.3900	36.3900	36.3900	-3.730%	1	3,106	-1.154%
2026-08-20	37.8000	37.8000	37.8000	37.8000	+2.578%	1	3,106	-4.841%
2026-08-19	36.8500	36.8500	36.8500	36.8500	-1.838%	1	3,107	-2.388%
2026-08-18	37.5500	37.7300	37.5400	37.5400	+3.702%	812	3,108	-4.182%
2026-08-14	36.2000	36.2000	36.2000	36.2000	+1.771%	1	2,309	-0.635%
2026-08-13	35.4500	35.5700	35.4500	35.5700	-1.359%	5	2,309	+1.125%
2026-08-12	36.3500	36.3500	36.0600	36.0600	-2.382%	5	2,313	-0.250%
2026-08-11	36.3700	36.9500	36.3700	36.9400	+1.484%	453	2,318	-2.626%
2026-08-10	36.3000	36.4000	36.3000	36.4000	+0.414%	11	2,053	-1.181%
2026-08-07	36.3500	36.4000	36.2500	36.2500	-0.576%	13	2,058	-0.772%
2026-08-05	36.2200	36.4600	36.2200	36.4600	-3.083%	3	2,056	-1.344%
2026-08-04	37.6200	37.6200	37.6200	37.6200	-4.494%	2	2,059	-4.386%
2026-08-03	40.0600	40.0600	39.3900	39.3900	-14.276%	9	2,057	-8.682%
2026-07-30	45.9500	45.9500	45.9500	45.9500	-1.753%	5	2,051	-21.719%
2026-07-29	47.1800	47.1800	45.0700	46.7700	+0.928%	4	2,056	-23.092%
2026-07-24	46.4900	46.4900	45.5400	46.3400	-1.089%	3	2,055	-22.378%
2026-07-23	46.7000	47.8000	46.7000	46.8500	+8.776%	16	2,054	-23.223%
2026-07-22	43.0700	43.0700	43.0700	43.0700	-4.923%	10	2,057	-16.485%
2026-07-20	45.3000	45.3000	45.3000	45.3000	+0.644%	4	2,067	-20.596%
2026-07-17	45.0100	45.0100	45.0100	45.0100	+4.894%	1	2,063	-20.084%
2026-07-16	42.9100	42.9100	42.9100	42.9100	+1.274%	10	2,064	-16.173%
2026-07-15	42.2200	42.6800	42.2200	42.3700	-1.120%	17	2,054	-15.105%
2026-07-14	42.9300	42.9400	42.8500	42.8500	-0.810%	5	2,057	-16.056%
2026-07-13	43.2000	43.2000	43.2000	43.2000	+2.491%	15	2,055	-16.736%
2026-07-10	42.0100	42.1500	42.0000	42.1500	-1.702%	9	2,040	-14.662%
2026-07-09	42.8800	42.8800	42.8800	42.8800	-0.418%	1	2,041	-16.115%
2026-07-07	43.0600	43.0600	43.0600	43.0600	+0.256%	1	2,040	-16.465%
2026-07-06	42.8700	42.9500	42.8700	42.9500	-3.266%	5	2,041	-16.251%
2026-07-02	44.4000	44.4000	44.4000	44.4000	+2.825%	1	2,043	-18.986%
2026-07-01	43.9400	43.9400	43.1800	43.1800	-1.370%	4	2,043	-16.698%
2026-06-30	43.7800	43.7800	43.7800	43.7800	-4.096%	1	2,043	-17.839%
2026-06-29	46.1600	46.1600	45.6500	45.6500	-4.935%	9	2,042	-21.205%
2026-06-26	48.0200	48.0200	48.0200	48.0200	+0.840%	10	2,043	-25.094%
2026-06-24	46.8400	47.6200	46.8400	47.6200	-0.895%	8	2,053	-24.465%
2026-06-23	48.0500	48.0500	48.0500	48.0500	+4.434%	21	2,046	-25.140%
2026-06-22	45.5100	46.0100	45.5100	46.0100	+3.069%	10	2,046	-21.821%
2026-06-16	44.6400	44.6400	44.6400	44.6400	+1.316%	1	2,041	-19.422%
2026-06-15	44.3000	44.3300	44.0600	44.0600	-9.621%	7	2,040	-18.361%
2026-06-12	48.7800	48.9100	48.7500	48.7500	-9.235%	52	2,040	-26.215%
2026-06-10	50.2300	53.7200	50.2300	53.7100	+4.718%	23	2,040	-33.029%
2026-06-09	51.7400	54.7700	51.2900	51.2900	+7.077%	3	2,025	-29.869%
2026-06-08	47.9900	48.0500	47.9000	47.9000	-1.985%	10	2,026	-24.906%
2026-06-05	48.8700	48.8700	48.8700	48.8700	+10.466%	10	2,019	-26.397%
2026-06-04	44.0500	44.2400	44.0500	44.2400	-2.748%	18	2,020	-18.693%
2026-06-03	45.3100	45.4900	45.3100	45.4900	+2.965%	4	2,002	-20.928%
2026-06-02	44.2300	44.2300	44.1800	44.1800	+0.432%	24	2,000	-18.583%
2026-05-29	43.9900	43.9900	43.9900	43.9900	-6.424%	8	1,987	-18.231%
2026-05-22	46.8200	47.0100	46.7200	47.0100	-1.239%	8	1,987	-23.484%
2026-05-21	49.3500	49.3500	47.5600	47.6000	-3.624%	8	1,993	-24.433%
2026-05-20	50.5300	50.5300	49.3900	49.3900	-3.309%	8	1,993	-27.171%
2026-05-19	50.8300	51.0800	50.8300	51.0800	+0.295%	5	1,999	-29.581%
2026-05-18	49.6900	50.9300	49.6900	50.9300	+1.738%	6	1,999	-29.374%
2026-05-15	50.2600	50.2600	50.0600	50.0600	+4.292%	2	1,999	-28.146%
2026-05-14	49.6600	49.6600	48.0000	48.0000	-3.421%	2	1,993	-25.063%
2026-05-13	51.1900	51.1900	49.7000	49.7000	-2.721%	2	1,992	-27.626%
2026-05-12	51.0900	51.0900	51.0900	51.0900	+0.749%	1	1,992	-29.595%
2026-05-11	50.0900	50.8000	50.0900	50.7100	0.000%	11	1,992	-29.067%
2026-05-08	50.7100	50.7100	50.7100	50.7100	-3.207%	1	1,997	-29.067%
2026-05-07	51.1800	52.3900	50.9200	52.3900	+1.061%	8	1,998	-31.342%
2026-05-06	52.7500	52.7900	51.6700	51.8400	-4.036%	50	1,997	-30.613%
2026-05-05	54.5000	54.6500	54.0100	54.0200	-4.995%	25	2,012	-33.414%
2026-05-04	54.5000	56.8600	54.5000	56.8600	+2.821%	5	2,006	-36.739%
2026-05-01	54.1400	55.3000	53.9100	55.3000	-0.486%	31	2,006	-34.955%
2026-04-30	56.8100	56.8100	55.5700	55.5700	-3.858%	14	2,006	-35.271%
2026-04-24	57.8000	57.8000	57.8000	57.8000	-2.249%	7	1,992	-37.768%
2026-04-23	59.0500	59.2200	59.0500	59.1300	-4.088%	39	1,992	-39.168%
2026-04-21	60.8200	61.6500	60.5000	61.6500	+3.770%	7	1,955	-41.655%
2026-04-20	59.4100	59.4100	59.4100	59.4100	+0.559%	15	1,955	-39.455%
2026-04-17	58.7400	59.0800	58.7400	59.0800	-6.386%	6	1,940	-39.116%
2026-04-16	63.1100	63.1100	63.1100	63.1100	+1.154%	2	1,937	-43.004%
2026-04-15	63.5700	63.5800	62.3900	62.3900	-3.151%	18	1,937	-42.347%
2026-04-14	64.4100	64.4200	64.4100	64.4200	-8.168%	2	1,921	-44.163%
2026-04-10	70.1500	70.1500	70.1500	70.1500	-19.874%	1	1,919	-48.724%
2026-03-24	87.5500	87.5500	87.5500	87.5500	-5.759%	2	1,919	-58.915%
2026-03-20	92.3200	92.9000	92.3200	92.9000	+22.479%	2	1,921	-61.281%
2026-03-10	75.3900	75.8500	75.3900	75.8500	+13.260%	2	1,921	-52.577%
2026-02-12	67.0000	67.0100	66.9700	66.9700	-0.564%	8	1,920	-46.289%
2026-02-11	67.3500	67.3500	67.3500	67.3500	-2.008%	2	1,912	-46.592%
2026-02-06	68.7300	68.7300	68.7300	68.7300	-0.174%	1	1,914	-47.665%
2026-02-03	68.8500	68.8500	68.8500	68.8500	+0.291%	1	1,913	-47.756%
2026-01-30	68.6500	68.6500	68.6500	68.6500	+2.846%	2	1,913	-47.604%
2026-01-23	66.7500	66.7500	66.7500	66.7500	+0.740%	1	1,911	-46.112%
2026-01-22	66.7700	66.7700	66.2600	66.2600	-4.607%	20	1,910	-45.714%
2026-01-21	70.4500	70.4500	69.4600	69.4600	-1.307%	8	1,899	-48.215%
2026-01-20	70.3800	70.3800	70.3800	70.3800	+8.527%	1	1,894	-48.892%
2026-01-15	64.7300	65.1000	64.7300	64.8500	-3.569%	75	1,894	-44.534%
2026-01-14	69.1400	69.1400	67.0800	67.2500	+0.946%	27	1,842	-46.513%
2026-01-13	64.9300	66.6200	64.9300	66.6200	+2.634%	2	1,830	-46.007%
2026-01-12	64.9100	64.9100	64.9100	64.9100	-0.031%	1	1,831	-44.585%
2026-01-09	64.9300	64.9300	64.9300	64.9300	-4.077%	1	1,830	-44.602%
2026-01-08	68.0600	68.0600	67.6900	67.6900	+0.059%	16	1,829	-46.861%
2026-01-07	67.6500	67.6500	67.6500	67.6500	+0.193%	1	1,829	-46.829%
2026-01-06	68.0400	68.1400	67.0900	67.5200	-0.472%	8	1,830	-46.727%
2026-01-05	67.8600	67.8600	67.8400	67.8400	-3.431%	4	1,830	-46.978%
2026-01-02	70.6300	70.6300	70.2500	70.2500	+3.659%	2	1,830	-48.797%
2025-12-29	67.7700	67.7700	67.7700	67.7700	+1.772%	1	1,831	-46.923%
2025-12-26	66.9500	66.9500	66.5900	66.5900	-0.612%	3	1,831	-45.983%
2025-12-24	67.0000	67.0000	67.0000	67.0000	-0.770%	1	1,831	-46.313%
2025-12-23	67.5200	67.5200	67.5200	67.5200	-2.102%	1	1,831	-46.727%
2025-12-22	68.9700	68.9700	68.9700	68.9700	-5.118%	50	1,831	-47.847%
2025-12-19	72.6900	72.6900	72.6900	72.6900	-2.730%	1	1,831	-50.516%
2025-12-18	74.7700	74.9400	73.1100	74.7300	-0.862%	9	1,831	-51.867%
2025-12-16	73.7800	75.3800	73.7800	75.3800	+4.448%	2	1,834	-52.282%
2025-12-12	71.3700	72.1700	71.3700	72.1700	+0.389%	2	1,836	-50.159%
2025-12-09	71.8900	71.8900	71.8900	71.8900	-0.333%	1	1,836	-49.965%
2025-12-08	72.1300	72.1300	72.1300	72.1300	+2.705%	1	1,836	-50.132%
2025-12-05	70.2300	70.2300	70.2300	70.2300	-4.241%	1	1,837	-48.783%
2025-12-03	73.5600	73.5600	73.3400	73.3400	-0.218%	98	1,836	-50.954%
2025-12-01	74.4200	74.4200	73.5000	73.5000	+0.424%	8	1,828	-51.061%
2025-11-28	73.1100	73.1900	73.1100	73.1900	-1.095%	7	1,828	-50.854%
2025-11-26	73.9600	74.0000	73.9600	74.0000	-7.105%	26	1,828	-51.392%
2025-11-24	80.8700	80.8700	79.6600	79.6600	+9.574%	2	1,828	-54.846%
2025-11-12	73.5700	73.5700	72.7000	72.7000	-0.178%	2	1,828	-50.523%
2025-11-05	72.8800	72.8800	72.8300	72.8300	+2.189%	2	1,826	-50.611%
2025-10-30	70.9300	71.2700	70.9300	71.2700	+2.665%	8	1,826	-49.530%
2025-10-29	69.4200	69.4200	69.4200	69.4200	-0.043%	1	1,829	-48.185%
2025-10-27	70.1600	70.1600	69.4500	69.4500	-4.075%	3	1,829	-48.207%
2025-10-24	72.4000	72.4000	72.4000	72.4000	-6.181%	4	1,829	-50.318%
2025-10-22	77.1700	77.1700	77.1700	77.1700	+1.606%	1	1,827	-53.389%
2025-10-20	75.8500	76.0700	75.8500	75.9500	-5.370%	24	1,826	-52.640%
2025-10-17	82.9100	82.9300	80.1500	80.2600	-0.840%	18	1,826	-55.183%
2025-10-13	81.0400	81.0700	80.7000	80.9400	-4.676%	50	1,825	-55.560%
2025-10-10	84.9100	84.9100	84.9100	84.9100	+14.188%	1	1,775	-57.637%
2025-10-06	74.3600	74.3600	74.3600	74.3600	-1.770%	1	1,775	-51.627%
2025-10-02	75.9500	76.0400	75.7000	75.7000	-0.604%	3	1,775	-52.483%
2025-10-01	76.1600	76.1600	76.1600	76.1600	-1.830%	2	1,775	-52.770%
2025-09-30	77.5800	77.5800	77.5800	77.5800	+2.348%	1	1,777	-53.635%
2025-09-29	75.8400	75.8500	75.8000	75.8000	-5.084%	4	1,778	-52.546%
2025-09-25	80.4800	80.4800	79.2900	79.8600	+3.178%	19	1,778	-54.959%
2025-09-24	77.4000	77.4000	77.4000	77.4000	-0.373%	3	1,778	-53.527%
2025-09-23	75.9600	77.6900	75.9600	77.6900	+1.040%	14	1,778	-53.701%
2025-09-22	76.8900	76.8900	76.8900	76.8900	+0.826%	1	1,777	-53.219%
2025-09-19	76.2600	76.2600	76.2600	76.2600	-2.903%	2	1,777	-52.832%
2025-09-17	79.2000	79.2000	78.5400	78.5400	-0.267%	6	1,777	-54.202%
2025-09-16	78.1900	78.7500	78.1900	78.7500	+0.626%	4	1,782	-54.324%
2025-09-15	77.7200	78.2600	77.6300	78.2600	-0.647%	1,757	1,785	-54.038%
2025-09-12	79.3700	79.3700	78.7700	78.7700	-0.793%	3	98	-54.335%
2025-09-11	79.5600	79.5600	79.4000	79.4000	-2.337%	2	96	-54.698%
2025-09-10	81.7500	81.7500	81.3000	81.3000	-0.974%	41	96	-55.756%
2025-09-05	82.1000	82.1000	82.1000	82.1000	-3.491%	1	62	-56.188%
2025-08-27	84.6900	85.0700	84.5500	85.0700	-2.016%	7	62	-57.717%
2025-08-26	86.8200	86.8200	86.8200	86.8200	+0.953%	3	62	-58.569%
2025-08-22	86.0000	86.0000	86.0000	86.0000	-5.077%	7	59	-58.174%
2025-08-21	90.6000	90.6000	90.6000	90.6000	+3.377%	10	55	-60.298%
2025-08-13	87.6400	87.6400	87.6400	87.6400	-0.250%	1	49	-58.957%
2025-08-12	89.8100	90.3000	87.8600	87.8600	-2.831%	24	49	-59.060%
2025-07-25	90.4200	90.4200	90.4200	90.4200	-8.473%	2	39	-60.219%
2025-07-18	98.1600	98.7900	98.1600	98.7900	-0.813%	2	39	-63.589%
2025-07-15	99.6000	99.6000	99.6000	99.6000	-0.400%	1	38	-63.886%
2025-07-11	100.0000	100.0000	100.0000	100.0000	-1.961%	3	38	-64.030%
2025-07-09	102.0000	102.0000	102.0000	102.0000	-0.468%	1	38	-64.735%
2025-07-08	102.4800	102.4800	102.4800	102.4800	-1.052%	8	38	-64.900%
2025-07-01	103.5700	103.5700	103.5700	103.5700	-2.742%	1	34	-65.270%
2025-06-27	106.4900	106.4900	106.4900	106.4900	-10.999%	12	34	-66.222%
2025-06-23	119.6500	119.6500	119.6500	119.6500	-1.181%	1	24	-69.937%
2025-06-17	121.0800	121.0800	121.0800	121.0800	-0.730%	25	50	-70.292%
2025-06-13	121.7300	121.9700	121.7300	121.9700	+2.841%	4	26	-70.509%
2025-06-12	118.6000	118.6000	118.6000	118.6000	-0.628%	10	27	-69.671%
2025-06-10	119.3500	119.3500	119.3500	119.3500	-6.619%	10	32	-69.862%
2025-06-05	127.8100	127.8100	127.8100	127.8100	+0.638%	1	32	-71.857%
2025-06-03	127.0000	127.0000	127.0000	127.0000	-5.485%	27	33	-71.677%
2025-06-02	134.3700	134.3700	134.3700	134.3700	+1.549%	1	46	-73.231%
2025-05-30	132.4200	132.4200	132.3200	132.3200	+0.456%	56	47	-72.816%
2025-05-29	132.5100	132.6300	129.5300	131.7200	-5.577%	20	47	-72.692%
2025-05-23	139.5000	139.5000	139.5000	139.5000	+4.628%	100	2	-74.215%
2025-05-21	133.3300	133.3300	133.3300	133.3300	+6.852%	1	2	-73.022%
2025-05-19	125.3100	125.3100	124.7800	124.7800	-22.212%	2	1	-71.173%
2025-03-10	156.6500	160.4100	156.6500	160.4100	+28.978%	2	1	-77.576%
2025-02-26	124.3700	124.3700	124.3700	124.3700	-3.304%	1	1	-71.078%
2025-02-25	128.6200	128.6200	128.6200	128.6200	0.000%	1	1	-72.034%

.dark-mode .qz0Fx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qz0Fx9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P720SPY Dec 17 2027 720.00 Put (SPY271217P00720000)option OPRA

SPY20271217P720
SPY Dec 17 2027 720.00 Put (SPY271217P00720000)
option OPRA