Dark

SPY20271217P735
SPY Dec 17 2027 735.00 Put (SPY271217P00735000)
option OPRA

EOD

Sep 9, 2026

38.56+8.345%(+2.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	38.5600	38.5600	38.5600	38.5600	+8.345%	1	542	0.000%
2026-09-03	35.5300	35.5900	35.5300	35.5900	-8.179%	9	546	+8.345%
2026-08-31	38.7600	38.7600	38.7600	38.7600	+0.233%	10	537	-0.516%
2026-08-27	39.0700	39.0700	38.6700	38.6700	-4.871%	9	527	-0.284%
2026-08-25	40.6500	40.6500	40.6500	40.6500	-1.740%	10	533	-5.141%
2026-08-18	41.3700	41.3700	41.3700	41.3700	+1.596%	1	524	-6.792%
2026-08-17	39.9700	40.7200	39.9700	40.7200	+2.543%	11	523	-5.305%
2026-08-14	39.7000	39.7100	39.7000	39.7100	+0.966%	5	515	-2.896%
2026-08-13	39.1200	39.3300	39.1200	39.3300	-1.650%	21	511	-1.958%
2026-08-12	39.9900	39.9900	39.9900	39.9900	-1.913%	3	526	-3.576%
2026-08-11	40.4800	40.7700	40.4800	40.7700	+1.367%	2	523	-5.421%
2026-08-10	40.2500	40.2500	40.2200	40.2200	+0.224%	11	521	-4.127%
2026-08-07	40.4000	40.4000	40.1300	40.1300	-0.273%	12	518	-3.912%
2026-08-05	40.3100	40.3100	40.2400	40.2400	-0.470%	2	520	-4.175%
2026-08-04	40.6700	40.6700	40.4300	40.4300	-9.105%	3	521	-4.625%
2026-08-03	44.4800	44.4800	44.4800	44.4800	-4.365%	1	519	-13.309%
2026-07-31	46.5100	46.5100	46.5100	46.5100	-7.406%	1	518	-17.093%
2026-07-30	51.3300	51.3300	50.2300	50.2300	-2.617%	8	519	-23.233%
2026-07-29	50.9400	51.5800	50.9400	51.5800	+0.350%	4	517	-25.242%
2026-07-27	50.7300	51.4000	50.7300	51.4000	+0.824%	5	520	-24.981%
2026-07-24	50.9400	50.9800	50.9400	50.9800	-1.924%	2	517	-24.362%
2026-07-23	52.4300	52.4300	51.6100	51.9800	+9.202%	13	515	-25.818%
2026-07-21	47.6000	47.6000	47.6000	47.6000	-3.370%	80	505	-18.992%
2026-07-17	51.2400	51.2400	49.2100	49.2600	+4.056%	3	425	-21.721%
2026-07-16	47.3400	47.3400	47.3400	47.3400	-0.400%	1	425	-18.547%
2026-07-15	47.5300	47.5300	47.5300	47.5300	+0.401%	4	424	-18.872%
2026-07-14	47.3400	47.3400	47.3400	47.3400	+2.801%	1	424	-18.547%
2026-07-10	46.0500	46.0500	46.0500	46.0500	-3.862%	10	425	-16.265%
2026-07-07	47.9000	47.9000	47.9000	47.9000	+1.204%	3	425	-19.499%
2026-07-06	47.3300	47.3300	47.3300	47.3300	-5.378%	4	424	-18.529%
2026-07-02	49.6500	50.1200	49.6500	50.0200	+0.381%	16	425	-22.911%
2026-06-30	49.7800	49.8300	49.7800	49.8300	-1.483%	7	428	-22.617%
2026-06-29	51.7800	52.3400	50.4800	50.5800	-5.334%	42	421	-23.764%
2026-06-26	53.2500	53.4300	53.2500	53.4300	-0.558%	8	423	-27.831%
2026-06-25	53.7300	53.7300	53.7300	53.7300	+4.067%	2	425	-28.234%
2026-06-24	51.6300	51.6300	51.6300	51.6300	-3.333%	1	423	-25.315%
2026-06-23	53.0100	54.1000	53.0100	53.4100	+7.921%	55	422	-27.804%
2026-06-16	49.1000	49.4900	49.1000	49.4900	+1.310%	3	370	-22.085%
2026-06-15	49.1600	49.1800	48.8500	48.8500	-8.142%	12	196	-21.064%
2026-06-12	53.1600	53.1800	53.1600	53.1800	-2.297%	226	196	-27.492%
2026-06-11	55.4400	55.4400	54.4300	54.4300	-5.536%	18	196	-29.157%
2026-06-10	57.6200	57.6200	57.6200	57.6200	+2.966%	2	178	-33.079%
2026-06-09	55.9600	55.9600	55.9600	55.9600	-0.498%	1	181	-31.094%
2026-06-05	56.2400	56.2400	56.2400	56.2400	+13.182%	1	180	-31.437%
2026-06-03	49.6900	49.6900	49.6900	49.6900	+2.771%	1	181	-22.399%
2026-05-29	48.4800	48.4800	48.3500	48.3500	-2.145%	4	181	-20.248%
2026-05-28	49.3700	49.4200	49.3700	49.4100	-1.945%	3	184	-21.959%
2026-05-27	50.4200	50.4500	50.3900	50.3900	-0.885%	13	184	-23.477%
2026-05-26	50.7800	50.8400	50.7800	50.8400	-0.993%	5	190	-24.154%
2026-05-22	51.2800	51.5100	51.2800	51.3500	-5.901%	11	187	-24.907%
2026-05-20	54.5700	54.5700	54.5700	54.5700	-0.311%	1	192	-29.338%
2026-05-19	55.4500	56.2800	54.7400	54.7400	-1.529%	6	192	-29.558%
2026-05-18	54.7300	55.5900	54.4900	55.5900	-0.018%	16	192	-30.635%
2026-05-15	55.6000	55.6000	55.6000	55.6000	+5.363%	1	192	-30.647%
2026-05-14	53.8300	53.8300	52.7700	52.7700	-3.085%	8	188	-26.928%
2026-05-13	55.3000	55.3000	54.3000	54.4500	-4.724%	57	184	-29.183%
2026-05-12	56.1100	57.8000	56.1100	57.1500	+2.291%	12	184	-32.528%
2026-05-11	55.2500	55.8700	55.2500	55.8700	+0.215%	4	184	-30.983%
2026-05-08	55.7500	55.7500	55.7500	55.7500	-2.021%	2	134	-30.834%
2026-05-07	56.2200	56.9000	56.2200	56.9000	+0.887%	5	134	-32.232%
2026-05-06	56.6700	56.7500	56.4000	56.4000	-13.311%	14	137	-31.631%
2026-04-28	65.0600	65.0600	65.0600	65.0600	+1.783%	1	128	-40.732%
2026-04-27	63.9200	63.9200	63.9200	63.9200	-3.430%	1	129	-39.675%
2026-04-21	66.6900	66.6900	66.1900	66.1900	+2.082%	11	128	-41.743%
2026-04-17	64.9500	64.9500	64.8400	64.8400	-6.959%	2	128	-40.531%
2026-04-15	69.6900	69.6900	69.6900	69.6900	-8.567%	1	126	-44.669%
2026-04-13	76.2200	76.2200	76.2200	76.2200	-23.581%	5	125	-49.410%
2026-03-31	100.3300	100.3300	99.5900	99.7400	-1.831%	45	125	-61.339%
2026-03-26	101.6000	101.6000	101.6000	101.6000	+3.610%	1	119	-62.047%
2026-03-20	98.0600	98.0600	98.0600	98.0600	+12.868%	3	119	-60.677%
2026-03-16	86.8800	86.8800	86.8800	86.8800	-6.440%	7	116	-55.617%
2026-03-13	92.8600	92.8600	92.8600	92.8600	+6.247%	1	116	-58.475%
2026-03-12	87.4000	87.4000	87.4000	87.4000	+5.619%	1	117	-55.881%
2026-03-09	87.6600	87.6600	82.7500	82.7500	+1.609%	3	116	-53.402%
2026-03-03	81.4400	81.4400	81.4400	81.4400	+2.569%	1	117	-52.652%
2026-02-19	79.4000	79.4000	79.4000	79.4000	+10.755%	1	116	-51.436%
2026-02-03	71.6900	71.6900	71.6900	71.6900	-2.780%	1	115	-46.213%
2026-01-30	75.4000	75.4000	73.7400	73.7400	-0.311%	31	114	-47.708%
2026-01-29	73.9700	73.9700	73.9700	73.9700	-6.034%	2	104	-47.871%
2026-01-21	78.7700	78.7900	78.7200	78.7200	-0.266%	4	104	-51.016%
2026-01-20	77.6200	78.9400	77.6200	78.9300	+9.019%	3	104	-51.147%
2026-01-15	71.0700	72.4000	71.0700	72.4000	+0.055%	86	104	-46.740%
2026-01-13	72.3600	72.3600	72.3600	72.3600	+0.696%	3	64	-46.711%
2026-01-12	71.8600	71.8600	71.8600	71.8600	-0.097%	2	66	-46.340%
2026-01-09	71.9300	71.9300	71.9300	71.9300	-1.290%	2	64	-46.392%
2026-01-07	73.5100	73.5100	72.7000	72.8700	-6.911%	4	64	-47.084%
2026-01-02	76.7000	78.2800	76.7000	78.2800	+1.914%	3	63	-50.741%
2025-12-31	76.8100	76.8100	76.8100	76.8100	+4.135%	1	60	-49.798%
2025-12-23	74.1100	74.1100	73.7600	73.7600	-1.993%	6	60	-47.722%
2025-12-22	75.2700	75.3600	75.2600	75.2600	-10.755%	6	60	-48.764%
2025-12-17	82.3700	84.3300	82.3700	84.3300	+5.889%	5	60	-54.275%
2025-12-15	79.6400	79.6400	79.6400	79.6400	-0.263%	2	56	-51.582%
2025-12-12	79.8500	79.8500	79.8500	79.8500	+1.862%	1	56	-51.709%
2025-12-08	78.3900	78.3900	78.3900	78.3900	+0.862%	1	56	-50.810%
2025-12-05	77.7200	77.7200	77.7200	77.7200	-10.872%	1	56	-50.386%
2025-11-24	87.2400	87.2400	87.1700	87.2000	-6.977%	4	56	-55.780%
2025-11-21	93.3600	93.7400	93.3600	93.7400	+16.563%	16	60	-58.865%
2025-11-10	81.2900	81.2900	80.4200	80.4200	-6.651%	2	76	-52.052%
2025-11-06	86.1500	86.1500	86.1500	86.1500	+9.369%	1	78	-55.241%
2025-10-31	79.4700	79.4700	78.7700	78.7700	+2.538%	6	77	-51.047%
2025-10-27	76.8200	76.8200	76.8200	76.8200	-3.903%	20	71	-49.805%
2025-10-24	79.9400	79.9400	79.9400	79.9400	-3.907%	1	71	-51.764%
2025-10-23	83.1900	83.1900	83.1900	83.1900	-0.347%	1	71	-53.648%
2025-10-20	84.5000	84.5000	83.3000	83.4800	-4.790%	11	71	-53.809%
2025-10-17	90.2900	90.7900	87.6800	87.6800	-1.038%	19	60	-56.022%
2025-10-13	88.6000	88.6000	88.6000	88.6000	+5.968%	1	45	-56.479%
2025-10-07	83.6100	83.6100	83.6100	83.6100	+2.300%	16	28	-53.881%
2025-10-06	81.7300	81.7300	81.7300	81.7300	-1.731%	5	28	-52.820%
2025-10-03	82.1500	83.1700	82.1500	83.1700	-0.811%	4	28	-53.637%
2025-09-29	83.8500	83.8500	83.8500	83.8500	-4.846%	13	24	-54.013%
2025-09-25	88.1200	88.1200	88.1200	88.1200	+3.270%	4	24	-56.241%
2025-09-23	84.2200	85.3300	84.2200	85.3300	+2.770%	14	20	-54.811%
2025-09-22	84.9300	84.9300	83.0300	83.0300	-4.111%	3	6	-53.559%
2025-09-15	85.6900	86.5900	85.6900	86.5900	-15.686%	7	7	-55.468%
2025-08-20	102.7000	102.7000	102.7000	102.7000	-6.721%	1	5	-62.454%
2025-08-04	110.1000	110.1000	110.1000	110.1000	+8.100%	1	4	-64.977%
2025-07-25	101.8500	101.8500	101.8500	101.8500	-0.147%	2	3	-62.140%
2025-07-24	102.0000	102.0000	102.0000	102.0000	-8.929%	2	3	-62.196%
2025-07-11	112.0000	112.0000	112.0000	112.0000	-22.373%	1	1	-65.571%
2025-05-29	145.4900	146.1100	142.6400	144.2800	-28.624%	21	0	-73.274%
2025-04-16	202.1400	202.1400	202.1400	202.1400	0.000%	2	0	-80.924%

.dark-mode .b47csS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b47csS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P735SPY Dec 17 2027 735.00 Put (SPY271217P00735000)option OPRA

SPY20271217P735
SPY Dec 17 2027 735.00 Put (SPY271217P00735000)
option OPRA