Dark

SPY20271217P725
SPY Dec 17 2027 725.00 Put (SPY271217P00725000)
option OPRA

EOD

Sep 10, 2026

37.16+3.280%(+1.18)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.1600	37.1600	37.1600	37.1600	+3.280%	15	989	0.000%
2026-09-09	35.7900	35.9800	35.7900	35.9800	+4.806%	21	979	+3.280%
2026-09-08	34.3300	34.3300	34.3300	34.3300	+4.062%	1	958	+8.244%
2026-09-03	33.9800	33.9800	32.9900	32.9900	-5.527%	31	959	+12.640%
2026-09-02	36.4500	36.4500	34.9200	34.9200	-4.772%	22	966	+6.415%
2026-09-01	36.4400	36.6700	36.4400	36.6700	+2.832%	15	976	+1.336%
2026-08-31	35.6200	35.6600	35.6200	35.6600	+1.595%	10	982	+4.206%
2026-08-28	35.8800	35.8800	34.9800	35.1000	-2.419%	13	982	+5.869%
2026-08-27	35.9700	35.9700	35.9700	35.9700	-5.516%	1	973	+3.308%
2026-08-25	38.2300	38.2700	38.0700	38.0700	-0.808%	272	979	-2.390%
2026-08-24	38.3100	38.3800	38.3100	38.3800	+0.656%	19	780	-3.179%
2026-08-21	38.1300	38.1300	38.1300	38.1300	-2.580%	41	773	-2.544%
2026-08-20	38.8400	39.1400	38.8400	39.1400	+0.721%	12	751	-5.059%
2026-08-18	38.8100	38.8600	38.8100	38.8600	+2.750%	800	749	-4.375%
2026-08-17	37.8200	37.8200	37.8200	37.8200	+1.694%	2	1,274	-1.745%
2026-08-13	37.1400	37.1900	37.1300	37.1900	-0.561%	800	1,273	-0.081%
2026-08-12	37.4200	37.4300	37.3700	37.4000	-0.585%	32	473	-0.642%
2026-08-10	37.6400	37.6400	37.6200	37.6200	+0.213%	8	442	-1.223%
2026-08-07	37.8100	37.8100	37.5400	37.5400	-1.933%	23	434	-1.012%
2026-08-06	38.2800	38.2800	38.2800	38.2800	+1.404%	8	436	-2.926%
2026-08-05	37.2200	37.7500	37.2200	37.7500	-0.997%	9	436	-1.563%
2026-08-04	37.7400	38.1300	37.7400	38.1300	-10.703%	21	438	-2.544%
2026-08-03	42.7000	42.7000	42.7000	42.7000	-4.260%	5	434	-12.974%
2026-07-31	44.6000	44.6000	44.6000	44.6000	-2.811%	4	434	-16.682%
2026-07-28	45.8900	45.8900	45.8900	45.8900	+2.296%	4	438	-19.024%
2026-07-22	44.8600	44.8600	44.8600	44.8600	+0.246%	8	434	-17.165%
2026-07-21	45.1900	45.1900	44.7500	44.7500	-4.888%	2	438	-16.961%
2026-07-17	46.0000	47.0500	46.0000	47.0500	+5.375%	5	439	-21.020%
2026-07-16	44.6500	44.6500	44.6500	44.6500	-0.800%	1	435	-16.775%
2026-07-15	45.0100	45.0100	45.0100	45.0100	+1.580%	1	434	-17.441%
2026-07-14	44.5100	44.6300	44.2000	44.3100	+2.569%	11	433	-16.136%
2026-07-10	43.8700	43.8700	43.2000	43.2000	-1.952%	8	435	-13.981%
2026-07-09	44.0600	44.1100	44.0600	44.0600	-3.144%	22	438	-15.660%
2026-07-08	45.6200	45.6400	45.4700	45.4900	-0.350%	16	437	-18.312%
2026-07-07	45.6500	45.6500	45.6500	45.6500	-2.852%	4	438	-18.598%
2026-07-02	47.0600	47.0600	46.9900	46.9900	+4.075%	6	434	-20.919%
2026-06-30	45.1200	45.1500	45.1200	45.1500	-4.666%	2	434	-17.697%
2026-06-29	47.3600	47.3600	47.3600	47.3600	-5.033%	3	433	-21.537%
2026-06-26	49.6600	49.8700	49.4300	49.8700	+2.910%	19	433	-25.486%
2026-06-24	50.1200	50.1200	48.4600	48.4600	-2.101%	3	433	-23.318%
2026-06-23	49.5000	49.5000	49.5000	49.5000	+4.452%	1	434	-24.929%
2026-06-22	47.3900	47.3900	47.3900	47.3900	+1.434%	14	435	-21.587%
2026-06-18	46.7800	46.7800	46.7200	46.7200	+1.654%	14	408	-20.462%
2026-06-16	45.9600	45.9600	45.9600	45.9600	+0.900%	1	408	-19.147%
2026-06-15	45.6000	45.6000	45.5500	45.5500	-8.699%	61	344	-18.419%
2026-06-12	49.8900	49.8900	49.8900	49.8900	-9.701%	4	344	-25.516%
2026-06-11	55.2500	55.2500	55.2500	55.2500	+4.403%	3	344	-32.742%
2026-06-09	48.9100	56.5300	48.9100	52.9200	+12.596%	32	341	-29.781%
2026-06-05	47.0000	47.0000	47.0000	47.0000	+3.844%	1	335	-20.936%
2026-06-02	45.7200	45.7200	45.2600	45.2600	-1.222%	2	336	-17.897%
2026-06-01	45.8200	45.8200	45.8200	45.8200	-1.058%	22	336	-18.900%
2026-05-29	46.3100	46.3100	46.3100	46.3100	+0.260%	2	314	-19.758%
2026-05-28	46.3100	46.3400	46.1900	46.1900	-2.512%	5	312	-19.550%
2026-05-27	47.3700	47.3800	47.3700	47.3800	-2.309%	7	311	-21.570%
2026-05-22	47.9300	48.5000	47.9300	48.5000	-4.902%	2	309	-23.381%
2026-05-18	51.0000	51.0000	51.0000	51.0000	+1.878%	1	308	-27.137%
2026-05-14	50.7800	50.7800	50.0600	50.0600	-1.978%	2	307	-25.769%
2026-05-13	52.1600	52.1600	51.0700	51.0700	-5.896%	9	308	-27.237%
2026-05-12	54.0400	54.2700	54.0400	54.2700	+3.727%	10	308	-31.528%
2026-05-11	51.7000	52.3200	51.5500	52.3200	0.000%	8	308	-28.976%
2026-05-08	52.3400	52.3900	52.3200	52.3200	-3.272%	10	317	-28.976%
2026-05-07	52.7900	54.0900	52.5400	54.0900	+0.353%	8	316	-31.300%
2026-05-06	53.4800	53.9000	53.4800	53.9000	-3.110%	4	309	-31.058%
2026-05-05	56.2000	56.4700	55.6300	55.6300	-3.754%	31	312	-33.202%
2026-05-04	57.8000	57.8000	57.8000	57.8000	+2.646%	2	284	-35.709%
2026-05-01	55.3900	56.3100	55.3900	56.3100	-7.309%	2	284	-34.008%
2026-04-28	60.7500	60.7500	60.7500	60.7500	+1.623%	1	284	-38.831%
2026-04-24	59.7500	59.7800	59.7500	59.7800	-6.301%	2	283	-37.839%
2026-04-21	63.8000	63.8000	63.8000	63.8000	+2.903%	1	282	-41.755%
2026-04-20	61.0300	62.0000	61.0300	62.0000	+1.806%	2	282	-40.065%
2026-04-17	60.8600	60.9000	60.8600	60.9000	-7.264%	3	281	-38.982%
2026-04-15	65.8000	65.8000	65.6700	65.6700	-38.152%	3	279	-43.414%
2026-03-30	106.1800	106.1800	106.1800	106.1800	+30.154%	1	276	-65.003%
2026-03-16	81.5800	81.5800	81.5800	81.5800	+18.095%	7	276	-54.450%
2026-02-12	69.1000	69.1000	69.0700	69.0800	+1.753%	8	276	-46.207%
2026-02-09	67.8900	67.8900	67.8900	67.8900	-12.569%	1	268	-45.264%
2026-02-05	77.6500	77.6500	77.6500	77.6500	+12.017%	1	268	-52.144%
2026-01-30	69.3200	69.3200	69.3200	69.3200	+3.944%	30	268	-46.394%
2026-01-27	66.6900	66.6900	66.6900	66.6900	-3.095%	1	240	-44.280%
2026-01-23	68.8200	68.8200	68.8200	68.8200	+0.614%	43	239	-46.004%
2026-01-22	68.9200	68.9200	68.4000	68.4000	-4.563%	20	239	-45.673%
2026-01-21	71.6900	71.7600	71.6700	71.6700	-2.277%	29	229	-48.151%
2026-01-20	72.8800	73.3400	72.8800	73.3400	+9.544%	2	214	-49.332%
2026-01-15	66.7700	67.1400	66.6200	66.9500	-3.209%	75	212	-44.496%
2026-01-14	70.8700	70.8700	69.0500	69.1700	+0.655%	34	166	-46.277%
2026-01-13	67.9800	68.7200	67.9800	68.7200	-2.108%	4	159	-45.925%
2026-01-08	70.2000	70.2000	70.2000	70.2000	+2.497%	2	159	-47.066%
2026-01-07	68.8000	68.8000	68.3400	68.4900	-6.511%	6	161	-45.744%
2026-01-02	73.2600	73.2600	73.2600	73.2600	+3.256%	1	161	-49.277%
2025-12-31	70.9500	70.9500	70.9500	70.9500	+2.278%	4	161	-47.625%
2025-12-29	69.3700	69.3700	69.3700	69.3700	+0.770%	1	161	-46.432%
2025-12-26	68.8400	68.8400	68.8400	68.8400	-0.807%	1	162	-46.020%
2025-12-23	69.4000	69.4000	69.4000	69.4000	-10.266%	3	161	-46.455%
2025-12-18	75.0000	77.3400	75.0000	77.3400	+8.532%	13	158	-51.952%
2025-12-11	71.3600	71.5000	71.2600	71.2600	-4.285%	8	153	-47.853%
2025-12-10	74.7100	74.7100	74.3800	74.4500	+0.472%	4	155	-50.087%
2025-12-09	73.5000	74.1000	73.5000	74.1000	+0.556%	3	155	-49.852%
2025-12-05	72.4800	73.6900	72.4800	73.6900	-0.419%	5	153	-49.573%
2025-12-04	74.6600	74.6600	74.0000	74.0000	-3.369%	10	153	-49.784%
2025-12-01	76.5800	76.5800	76.5800	76.5800	+1.862%	3	152	-51.476%
2025-11-28	75.0800	75.1800	75.0800	75.1800	-5.315%	3	155	-50.572%
2025-11-25	79.4000	79.4000	79.4000	79.4000	-4.705%	2	153	-53.199%
2025-11-24	83.3200	83.3200	83.3200	83.3200	-2.618%	1	153	-55.401%
2025-11-18	85.5600	85.5600	85.5600	85.5600	+0.364%	5	154	-56.568%
2025-11-17	85.2500	85.2500	85.2500	85.2500	+11.249%	11	154	-56.411%
2025-11-11	76.6300	76.6300	76.6300	76.6300	-10.771%	1	154	-51.507%
2025-11-07	85.8800	85.8800	85.8800	85.8800	+8.093%	1	154	-56.730%
2025-11-06	79.4500	79.4500	79.4500	79.4500	+6.018%	1	153	-53.228%
2025-11-03	74.9400	74.9400	74.9400	74.9400	+3.838%	1	153	-50.414%
2025-10-27	72.2700	72.2700	72.1700	72.1700	-8.017%	21	132	-48.510%
2025-10-20	78.2400	78.4900	78.2400	78.4600	-5.127%	27	132	-52.638%
2025-10-17	85.4400	85.4400	82.6400	82.7000	-0.529%	13	132	-55.067%
2025-10-13	83.1200	83.1400	83.0900	83.1400	-4.117%	4	127	-55.304%
2025-10-10	85.8000	86.7100	85.8000	86.7100	+12.567%	4	127	-57.145%
2025-10-06	77.0300	77.0300	77.0300	77.0300	-1.168%	2	127	-51.759%
2025-10-03	77.9400	77.9400	77.9400	77.9400	-2.575%	1	127	-52.322%
2025-09-30	80.0000	80.0000	80.0000	80.0000	-1.551%	1	127	-53.550%
2025-09-26	81.6900	81.6900	81.2600	81.2600	-0.086%	2	127	-54.270%
2025-09-24	81.3300	81.3300	81.3300	81.3300	+3.750%	3	127	-54.310%
2025-09-23	77.4200	78.3900	77.4200	78.3900	-1.371%	102	127	-52.596%
2025-09-22	79.4800	79.4800	79.4800	79.4800	-0.662%	1	62	-53.246%
2025-09-19	80.0100	80.0100	80.0100	80.0100	-1.828%	10	61	-53.556%
2025-09-17	82.1100	82.1100	81.5000	81.5000	+1.117%	4	61	-54.405%
2025-09-15	80.6000	80.6000	80.6000	80.6000	-0.837%	4	63	-53.896%
2025-09-12	81.7500	81.7500	81.2800	81.2800	-1.239%	14	59	-54.281%
2025-09-11	82.3400	82.3400	82.3000	82.3000	-4.090%	20	52	-54.848%
2025-09-09	85.7700	85.8100	85.7700	85.8100	-1.015%	2	62	-56.695%
2025-09-05	84.9100	86.6900	84.9100	86.6900	-4.347%	5	60	-57.135%
2025-09-03	90.6300	90.6300	90.6300	90.6300	-4.014%	1	59	-58.998%
2025-09-02	94.4200	94.4200	94.4200	94.4200	+7.040%	1	59	-60.644%
2025-08-27	88.2100	88.2100	88.2100	88.2100	-0.361%	2	59	-57.873%
2025-08-22	88.5300	88.5300	88.5300	88.5300	-1.095%	2	59	-58.026%
2025-08-13	90.3400	90.3400	89.5100	89.5100	-2.431%	22	59	-58.485%
2025-07-31	91.7400	91.7400	91.7400	91.7400	-2.560%	1	49	-59.494%
2025-07-28	94.5900	94.5900	94.1500	94.1500	-4.085%	2	48	-60.531%
2025-07-21	98.1500	98.1600	98.1500	98.1600	-9.111%	10	47	-62.143%
2025-07-16	108.0000	108.0000	108.0000	108.0000	+1.057%	46	47	-65.593%
2025-07-07	106.8700	106.8700	106.8700	106.8700	-15.129%	1	1	-65.229%
2025-06-17	125.9200	125.9200	125.9200	125.9200	-2.236%	25	30	-70.489%
2025-06-13	126.7300	128.8000	125.7400	128.8000	+3.712%	10	6	-71.149%
2025-06-12	124.1900	124.1900	124.1900	124.1900	-0.727%	1	7	-70.078%
2025-06-11	123.2500	125.1000	123.2500	125.1000	-2.266%	2	6	-70.296%
2025-06-06	126.5000	128.2100	126.5000	128.0000	-3.535%	12	6	-70.969%
2025-06-05	132.6900	132.6900	132.6900	132.6900	-4.731%	1	6	-71.995%
2025-06-02	139.2800	139.2800	139.2800	139.2800	+2.194%	1	6	-73.320%
2025-05-29	136.5100	137.1300	134.1400	136.2900	+5.430%	20	6	-72.735%
2025-02-26	129.2700	129.2700	129.2700	129.2700	-3.183%	1	0	-71.254%
2025-02-25	133.5200	133.5200	133.5200	133.5200	+5.758%	1	0	-72.169%
2025-01-06	126.2500	126.2500	126.2500	126.2500	0.000%	4	0	-70.566%

.dark-mode .jx5V0f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jx5V0f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P725SPY Dec 17 2027 725.00 Put (SPY271217P00725000)option OPRA

SPY20271217P725
SPY Dec 17 2027 725.00 Put (SPY271217P00725000)
option OPRA