Dark

SPY20271217P730
SPY Dec 17 2027 730.00 Put (SPY271217P00730000)
option OPRA

EOD

Sep 10, 2026

38.63+3.372%(+1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.6300	38.6300	38.6300	38.6300	+3.372%	1	792	0.000%
2026-09-09	37.6500	37.6500	37.3700	37.3700	+2.919%	3	791	+3.372%
2026-09-08	35.9700	36.3700	35.8300	36.3100	+3.802%	58	788	+6.389%
2026-09-04	34.5200	35.0400	34.5200	34.9800	+1.804%	22	743	+10.435%
2026-09-03	35.5400	35.5400	34.2100	34.3600	-5.109%	4	743	+12.427%
2026-09-02	36.2100	36.2100	36.2100	36.2100	-5.432%	1	745	+6.683%
2026-09-01	38.2700	38.3200	38.2700	38.2900	+3.542%	4	746	+0.888%
2026-08-31	36.9600	36.9900	36.9600	36.9800	-0.698%	8	742	+4.462%
2026-08-28	37.0000	37.2400	37.0000	37.2400	-0.534%	9	734	+3.733%
2026-08-27	37.4400	37.4400	37.4400	37.4400	-3.156%	18	725	+3.178%
2026-08-26	39.2500	39.2500	38.6100	38.6600	-3.229%	24	707	-0.078%
2026-08-24	39.9500	39.9500	39.9500	39.9500	+1.422%	10	699	-3.304%
2026-08-21	39.3900	39.3900	39.3900	39.3900	-1.868%	5	699	-1.929%
2026-08-20	39.9100	40.1400	39.6100	40.1400	+1.852%	124	694	-3.762%
2026-08-19	39.4100	39.4100	39.4100	39.4100	-1.054%	15	627	-1.979%
2026-08-18	40.0400	40.0400	39.7400	39.8300	+4.404%	34	612	-3.013%
2026-08-14	38.1500	38.1500	38.1500	38.1500	-0.754%	1	585	+1.258%
2026-08-13	38.0000	38.4400	38.0000	38.4400	-0.672%	17	586	+0.494%
2026-08-12	38.8000	38.8000	38.6500	38.7000	-0.795%	4	593	-0.181%
2026-08-11	38.9900	39.0100	38.9900	39.0100	+0.309%	2	591	-0.974%
2026-08-10	38.4500	38.8900	38.4500	38.8900	+0.180%	14	592	-0.669%
2026-08-07	38.8200	38.8200	38.8200	38.8200	-1.945%	1	592	-0.489%
2026-08-06	39.5600	39.5900	39.3600	39.5900	+0.892%	48	591	-2.425%
2026-08-05	38.7200	39.2400	38.6300	39.2400	-2.871%	4	567	-1.555%
2026-08-04	40.7600	40.7600	40.4000	40.4000	-5.120%	25	565	-4.381%
2026-08-03	42.5800	42.5800	42.5800	42.5800	-5.273%	1	588	-9.277%
2026-07-31	44.9500	44.9500	44.9500	44.9500	-9.430%	1	589	-14.060%
2026-07-30	49.5000	49.6300	49.5000	49.6300	-4.960%	6	588	-22.164%
2026-07-29	50.0700	52.2200	49.8200	52.2200	+10.169%	25	589	-26.025%
2026-07-28	47.2600	47.4000	47.2600	47.4000	-4.223%	2	595	-18.502%
2026-07-27	49.4900	49.4900	49.4900	49.4900	+1.748%	2	594	-21.944%
2026-07-24	49.3400	49.3400	48.6400	48.6400	+4.918%	5	592	-20.580%
2026-07-22	45.8500	46.3600	45.8500	46.3600	+0.761%	13	591	-16.674%
2026-07-21	46.0100	46.0100	46.0100	46.0100	-5.659%	4	581	-16.040%
2026-07-17	48.7700	48.7700	48.7700	48.7700	+6.045%	2	581	-20.791%
2026-07-15	45.6100	45.9900	45.4700	45.9900	+0.855%	31	583	-16.003%
2026-07-14	45.6100	45.6100	45.5500	45.6000	-2.564%	17	599	-15.285%
2026-07-13	46.8000	46.8000	46.8000	46.8000	+2.564%	4	595	-17.457%
2026-07-06	46.0200	46.0200	45.6300	45.6300	-5.898%	6	595	-15.341%
2026-07-02	48.5300	48.5300	48.4900	48.4900	+2.084%	6	598	-20.334%
2026-06-30	48.2100	48.2100	47.3500	47.5000	-2.962%	13	598	-18.674%
2026-06-29	48.9400	48.9500	48.7700	48.9500	-5.044%	23	596	-21.083%
2026-06-26	51.3400	51.5500	51.2800	51.5500	+0.487%	28	592	-25.063%
2026-06-25	51.3000	51.3000	51.3000	51.3000	-2.786%	10	601	-24.698%
2026-06-24	51.3800	52.7700	50.4900	52.7700	+2.426%	9	601	-26.796%
2026-06-23	52.2600	52.2600	51.5200	51.5200	+6.074%	5	596	-25.019%
2026-06-22	48.9200	48.9200	48.5700	48.5700	+1.272%	15	592	-20.465%
2026-06-18	48.2500	48.2500	47.9600	47.9600	+0.799%	9	576	-19.454%
2026-06-17	47.7700	47.7700	47.5800	47.5800	-0.042%	5	576	-18.810%
2026-06-16	47.6000	47.6000	47.6000	47.6000	+0.847%	4	576	-18.845%
2026-06-15	47.3600	47.3600	47.2000	47.2000	-8.028%	3	432	-18.157%
2026-06-12	51.9100	52.1000	51.3200	51.3200	-10.327%	147	432	-24.727%
2026-06-10	57.2300	57.2300	57.2300	57.2300	+6.198%	6	432	-32.500%
2026-06-09	57.0000	57.0000	53.8900	53.8900	+4.804%	10	432	-28.317%
2026-06-08	51.4200	51.4200	51.4200	51.4200	-5.651%	1	430	-24.874%
2026-06-05	52.8000	54.5000	52.8000	54.5000	+16.056%	2	431	-29.119%
2026-06-04	46.9600	46.9600	46.9600	46.9600	-2.126%	1	432	-17.739%
2026-06-03	48.0000	48.0300	47.9800	47.9800	+2.412%	3	431	-19.487%
2026-06-02	47.4900	47.4900	46.8100	46.8500	+0.386%	4	431	-17.545%
2026-06-01	46.4800	46.6700	46.4800	46.6700	-0.575%	4	429	-17.227%
2026-05-29	46.9600	47.3800	46.9400	46.9400	-1.573%	5	429	-17.703%
2026-05-28	47.6900	47.6900	47.6900	47.6900	-2.713%	1	431	-18.998%
2026-05-27	48.9700	49.0200	48.9700	49.0200	-0.568%	142	431	-21.195%
2026-05-26	48.5500	49.3000	48.5500	49.3000	-4.011%	24	317	-21.643%
2026-05-21	51.3600	51.3600	51.3600	51.3600	-3.076%	1	312	-24.786%
2026-05-19	52.9900	52.9900	52.9900	52.9900	-0.953%	4	312	-27.099%
2026-05-18	52.9800	53.5000	52.9800	53.5000	+0.696%	10	313	-27.794%
2026-05-15	53.1300	53.1300	53.1300	53.1300	+3.547%	3	313	-27.292%
2026-05-14	52.4400	52.4400	51.3100	51.3100	-3.170%	6	311	-24.713%
2026-05-13	53.8100	53.8100	52.9900	52.9900	-4.729%	9	315	-27.099%
2026-05-12	55.6000	56.2300	55.6000	55.6200	+2.848%	12	315	-30.547%
2026-05-11	53.3500	54.0800	53.3500	54.0800	-0.350%	8	315	-28.569%
2026-05-08	54.3400	54.3400	54.2700	54.2700	-2.163%	2	312	-28.819%
2026-05-07	55.4500	55.5200	54.8800	55.4700	+1.038%	17	311	-30.359%
2026-05-06	55.0700	55.2400	54.8800	54.9000	-4.522%	31	312	-29.636%
2026-05-05	57.9400	57.9400	57.5000	57.5000	0.000%	17	284	-32.817%
2026-05-01	57.5000	57.5000	57.5000	57.5000	-4.643%	1	281	-32.817%
2026-04-30	60.3000	60.3000	60.3000	60.3000	-3.365%	2	281	-35.937%
2026-04-29	62.7400	62.7400	62.4000	62.4000	-0.463%	13	279	-38.093%
2026-04-28	62.6900	62.6900	62.6900	62.6900	+2.401%	1	279	-38.379%
2026-04-27	61.2200	61.2200	61.2200	61.2200	-0.681%	20	278	-36.900%
2026-04-24	61.6400	61.6400	61.6400	61.6400	-2.468%	1	281	-37.330%
2026-04-22	63.2000	63.2000	63.2000	63.2000	-1.281%	60	280	-38.877%
2026-04-20	64.0200	64.0200	64.0200	64.0200	+1.862%	4	220	-39.659%
2026-04-17	63.4900	63.4900	62.4900	62.8500	-5.588%	6	220	-38.536%
2026-04-16	66.5700	66.5700	66.5700	66.5700	-11.145%	7	218	-41.971%
2026-04-10	74.9200	74.9200	74.9200	74.9200	-22.691%	1	211	-48.438%
2026-03-31	97.1300	97.1300	96.8500	96.9100	+6.203%	22	211	-60.138%
2026-03-25	91.2500	91.2500	91.2500	91.2500	-4.008%	1	211	-57.666%
2026-03-20	95.0600	95.0600	95.0600	95.0600	+8.702%	3	212	-59.363%
2026-03-18	87.4500	87.4500	87.4500	87.4500	+13.645%	1	209	-55.826%
2026-02-17	79.6800	79.6800	76.9500	76.9500	+1.477%	4	208	-49.799%
2026-02-13	75.9500	75.9500	75.8300	75.8300	+0.158%	2	208	-49.057%
2026-02-12	76.5000	76.5000	75.7100	75.7100	+4.963%	3	208	-48.976%
2026-02-06	72.1300	72.1300	72.1300	72.1300	-9.133%	1	208	-46.444%
2026-02-05	79.0000	79.4500	77.4900	79.3800	+11.567%	4	207	-51.335%
2026-02-03	71.1700	71.1700	71.1500	71.1500	-0.573%	2	205	-45.706%
2026-01-30	71.5600	71.5600	71.5600	71.5600	+3.485%	61	204	-46.017%
2026-01-28	68.9600	69.1500	68.9600	69.1500	-0.647%	2	143	-44.136%
2026-01-26	69.5500	69.6000	69.5500	69.6000	-2.576%	2	143	-44.497%
2026-01-22	72.0800	72.0800	70.5500	71.4400	-5.603%	23	142	-45.927%
2026-01-20	75.5800	75.6800	75.2000	75.6800	+8.068%	8	130	-48.956%
2026-01-15	68.8800	70.1900	68.7000	70.0300	-1.919%	71	128	-44.838%
2026-01-14	73.1400	73.1400	71.4000	71.4000	+0.705%	22	104	-45.896%
2026-01-13	68.8500	70.9000	68.8500	70.9000	+1.868%	20	106	-45.515%
2026-01-12	70.2300	70.2300	69.6000	69.6000	+0.491%	2	113	-44.497%
2026-01-09	70.3100	70.3400	69.2600	69.2600	-4.045%	9	114	-44.225%
2026-01-08	71.6200	72.1800	71.6200	72.1800	+2.412%	6	112	-46.481%
2026-01-07	71.0900	71.0900	70.4800	70.4800	-2.179%	22	117	-45.190%
2026-01-06	72.4000	72.4700	72.0500	72.0500	-0.880%	4	96	-46.384%
2025-12-29	72.6900	72.6900	72.6900	72.6900	+2.525%	1	97	-46.857%
2025-12-26	71.0800	71.0800	70.9000	70.9000	-1.760%	2	96	-45.515%
2025-12-23	72.1700	72.1700	72.1700	72.1700	-7.021%	8	95	-46.474%
2025-12-18	77.6300	77.6300	77.6200	77.6200	+5.548%	3	87	-50.232%
2025-12-11	73.5400	73.5400	73.5400	73.5400	-2.969%	2	90	-47.471%
2025-12-05	75.7900	75.7900	75.7900	75.7900	-3.131%	1	91	-49.030%
2025-12-01	79.3300	79.3300	78.2400	78.2400	+0.721%	2	91	-50.626%
2025-11-28	77.2800	77.6800	77.2800	77.6800	-8.191%	3	91	-50.270%
2025-11-24	84.6100	84.6100	84.6100	84.6100	-8.530%	1	89	-54.343%
2025-11-20	81.7500	92.5000	81.0400	92.5000	+4.947%	18	90	-58.238%
2025-11-19	88.1400	88.1400	88.1400	88.1400	+12.467%	4	107	-56.172%
2025-11-11	78.4400	78.4400	78.3700	78.3700	-11.726%	20	107	-50.708%
2025-11-07	88.7800	88.7800	88.7800	88.7800	+14.955%	1	88	-56.488%
2025-11-03	77.2300	77.2300	77.2300	77.2300	+4.084%	1	86	-49.981%
2025-10-29	74.2000	74.2000	74.2000	74.2000	-0.121%	1	86	-47.938%
2025-10-28	73.9400	74.2900	73.9400	74.2900	-8.102%	5	86	-48.001%
2025-10-20	80.8100	80.8400	80.8100	80.8400	-5.869%	18	85	-52.214%
2025-10-17	90.2400	90.2400	85.8800	85.8800	-4.205%	6	67	-55.019%
2025-10-16	89.6000	89.6500	89.6000	89.6500	+1.725%	10	61	-56.910%
2025-10-10	88.1300	88.1300	88.1300	88.1300	+10.939%	1	51	-56.167%
2025-10-08	79.4400	79.4400	79.4400	79.4400	-1.009%	1	51	-51.372%
2025-10-03	80.2500	80.2500	80.2500	80.2500	-1.048%	1	52	-51.863%
2025-09-29	81.1900	81.1900	81.0300	81.1000	-1.923%	26	52	-52.367%
2025-09-26	82.6900	82.6900	82.6900	82.6900	-2.935%	1	58	-53.283%
2025-09-25	86.4900	86.4900	85.1900	85.1900	+1.380%	8	57	-54.654%
2025-09-24	84.0300	84.0300	84.0300	84.0300	+2.902%	3	54	-54.028%
2025-09-23	80.9900	81.6600	80.9900	81.6600	+1.782%	11	51	-52.694%
2025-09-22	80.2300	80.2300	80.2300	80.2300	-3.104%	14	40	-51.851%
2025-09-18	82.8000	82.8000	82.8000	82.8000	-0.229%	2	54	-53.345%
2025-09-15	82.9900	82.9900	82.9900	82.9900	-1.601%	2	52	-53.452%
2025-09-12	84.8300	84.8700	84.1300	84.3400	-0.413%	8	52	-54.197%
2025-09-11	84.4200	84.6900	84.4200	84.6900	-3.200%	6	45	-54.387%
2025-09-10	87.4900	87.4900	87.4900	87.4900	-2.951%	2	41	-55.846%
2025-09-09	90.1500	90.1500	90.1500	90.1500	-0.934%	1	41	-57.149%
2025-09-08	90.5900	91.0000	90.5900	91.0000	+2.305%	4	40	-57.549%
2025-09-05	88.8800	88.9500	88.8800	88.9500	-9.179%	4	39	-56.571%
2025-09-02	97.9400	97.9400	97.9400	97.9400	+6.875%	1	43	-60.557%
2025-08-25	92.0700	92.0700	91.6400	91.6400	-0.326%	5	43	-57.846%
2025-08-22	91.9700	91.9700	91.3900	91.9400	-8.979%	9	41	-57.983%
2025-08-20	101.0100	101.0100	101.0100	101.0100	+8.322%	1	39	-61.756%
2025-08-18	93.2500	93.2500	93.2500	93.2500	+0.247%	1	38	-58.574%
2025-08-14	93.0200	93.0200	93.0200	93.0200	-5.945%	1	37	-58.471%
2025-08-08	98.9000	98.9000	98.9000	98.9000	-1.934%	1	36	-60.940%
2025-08-07	99.7000	100.8500	99.7000	100.8500	-1.494%	4	35	-61.696%
2025-08-04	103.5000	103.5000	102.2300	102.3800	-8.459%	9	35	-62.268%
2025-08-01	110.2500	111.8400	110.2500	111.8400	+11.672%	2	26	-65.460%
2025-07-30	96.9200	100.1500	96.9200	100.1500	-2.216%	3	27	-61.428%
2025-07-23	102.4200	102.4200	102.4200	102.4200	-4.610%	1	24	-62.283%
2025-07-11	107.3700	107.3700	107.3700	107.3700	+1.551%	2	23	-64.022%
2025-07-10	105.7300	105.7300	105.7300	105.7300	-4.143%	7	21	-63.464%
2025-07-08	110.3000	110.3000	110.3000	110.3000	-0.631%	1	14	-64.977%
2025-07-07	111.0000	111.7100	111.0000	111.0000	+3.256%	4	13	-65.198%
2025-07-03	108.2500	108.2500	107.5000	107.5000	-4.018%	2	11	-64.065%
2025-07-02	112.0000	112.0000	112.0000	112.0000	-2.183%	1	11	-65.509%
2025-06-30	114.7000	114.7000	114.5000	114.5000	-3.782%	2	10	-66.262%
2025-06-27	114.8900	119.0000	114.8900	119.0000	+0.847%	7	8	-67.538%
2025-06-26	118.4400	118.4400	118.0000	118.0000	-4.685%	2	2	-67.263%
2025-06-25	122.7000	123.8000	122.7000	123.8000	-11.432%	2	20	-68.796%
2025-05-29	140.6500	141.3000	138.1400	139.7800	+13.735%	21	20	-72.364%
2025-01-23	122.9000	122.9000	122.9000	122.9000	+0.187%	1	1	-68.568%
2025-01-22	122.8400	122.8400	122.6700	122.6700	0.000%	2	2	-68.509%

.dark-mode .fJW4gG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJW4gG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P730SPY Dec 17 2027 730.00 Put (SPY271217P00730000)option OPRA

SPY20271217P730
SPY Dec 17 2027 730.00 Put (SPY271217P00730000)
option OPRA