Dark

SPY20271217P740
SPY Dec 17 2027 740.00 Put (SPY271217P00740000)
option OPRA

EOD

Sep 10, 2026

41.55+4.005%(+1.60)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.5500	41.6000	41.5300	41.5500	+4.005%	190	531	0.000%
2026-09-09	39.9500	39.9500	39.9500	39.9500	+3.766%	19	463	+4.005%
2026-09-08	38.5000	38.5000	38.5000	38.5000	+4.421%	1	444	+7.922%
2026-09-03	37.9500	37.9500	36.8500	36.8700	-6.302%	6	443	+12.693%
2026-09-02	39.3500	39.3500	39.3500	39.3500	-4.048%	1	441	+5.591%
2026-09-01	41.3000	41.3000	39.9000	41.0100	+0.515%	9	441	+1.317%
2026-08-27	41.2700	41.2700	40.8000	40.8000	-2.903%	2	436	+1.838%
2026-08-26	42.0200	42.0200	42.0200	42.0200	-0.685%	1	437	-1.119%
2026-08-25	42.3100	42.3100	42.3100	42.3100	-1.650%	1	437	-1.796%
2026-08-24	43.0200	43.0200	43.0200	43.0200	+2.113%	1	437	-3.417%
2026-08-19	42.1300	42.1300	42.1300	42.1300	-1.450%	2	437	-1.377%
2026-08-18	42.9200	43.1000	42.5900	42.7500	+2.199%	29	435	-2.807%
2026-08-17	41.8900	41.8900	41.7600	41.8300	+1.406%	9	424	-0.669%
2026-08-14	41.2500	41.2500	41.2500	41.2500	+0.905%	1	429	+0.727%
2026-08-13	40.5600	40.8800	40.5600	40.8800	-1.589%	5	428	+1.639%
2026-08-12	41.3800	41.5400	41.3800	41.5400	-1.587%	2	428	+0.024%
2026-08-11	41.4200	42.2100	41.4200	42.2100	+2.302%	11	428	-1.564%
2026-08-07	41.4400	41.4400	41.2600	41.2600	-1.949%	6	418	+0.703%
2026-08-06	42.1800	42.1800	42.0800	42.0800	+0.430%	6	422	-1.260%
2026-08-05	41.5100	41.9000	41.5100	41.9000	-0.333%	10	418	-0.835%
2026-08-04	43.9500	43.9500	41.7500	42.0400	-7.584%	7	416	-1.166%
2026-08-03	45.4900	45.4900	45.4900	45.4900	-10.010%	1	412	-8.661%
2026-07-31	49.3900	50.5500	49.3900	50.5500	+0.818%	2	411	-17.804%
2026-07-30	52.0000	53.1300	50.1400	50.1400	-7.114%	8	414	-17.132%
2026-07-29	53.9800	53.9800	53.9800	53.9800	+6.617%	3	410	-23.027%
2026-07-28	50.6300	50.6300	50.6300	50.6300	-4.562%	2	408	-17.934%
2026-07-27	52.9000	53.0500	52.7800	53.0500	+0.094%	5	406	-21.678%
2026-07-24	52.0200	53.0000	51.9200	53.0000	-1.377%	8	405	-21.604%
2026-07-23	52.1900	53.7400	52.1900	53.7400	+4.838%	24	405	-22.683%
2026-07-20	51.7400	51.7400	51.2600	51.2600	-0.851%	6	392	-18.943%
2026-07-17	52.8900	52.8900	50.8300	51.7000	+6.884%	4	387	-19.632%
2026-07-16	48.3700	48.3700	48.3700	48.3700	-0.678%	1	387	-14.100%
2026-07-14	48.9800	48.9800	48.7000	48.7000	-1.337%	5	387	-14.682%
2026-07-13	49.4300	49.4300	49.3600	49.3600	-0.664%	2	392	-15.823%
2026-07-09	49.6900	49.6900	49.6900	49.6900	-1.682%	3	393	-16.382%
2026-07-07	50.5400	50.5400	50.5400	50.5400	+2.101%	2	393	-17.788%
2026-07-06	49.5000	49.5000	49.5000	49.5000	-5.245%	2	391	-16.061%
2026-07-02	51.2700	52.2400	51.2700	52.2400	+6.265%	2	390	-20.463%
2026-07-01	49.5000	49.5300	49.1600	49.1600	-1.719%	9	390	-15.480%
2026-06-30	51.4600	51.4600	49.9400	50.0200	-4.305%	17	390	-16.933%
2026-06-29	52.2400	52.3200	52.2100	52.2700	-5.888%	28	379	-20.509%
2026-06-26	54.8000	55.5900	54.8000	55.5400	-0.036%	25	378	-25.189%
2026-06-25	55.5600	55.5600	55.5600	55.5600	+3.483%	2	377	-25.216%
2026-06-24	53.6900	53.6900	53.6900	53.6900	+4.802%	2	375	-22.611%
2026-06-18	51.2600	51.2600	51.2300	51.2300	-0.909%	8	372	-18.895%
2026-06-17	52.5000	52.5000	51.5600	51.7000	+1.036%	6	372	-19.632%
2026-06-16	50.7900	51.1700	50.7000	51.1700	+1.126%	4	372	-18.800%
2026-06-15	50.6000	50.6000	50.6000	50.6000	-7.916%	1	354	-17.885%
2026-06-12	55.6300	55.6300	54.5400	54.9500	-6.611%	76	354	-24.386%
2026-06-10	58.8400	58.8400	58.8400	58.8400	+2.921%	1	354	-29.385%
2026-06-09	57.2500	60.6000	57.1700	57.1700	+3.046%	5	354	-27.322%
2026-06-08	54.9800	55.4800	53.6300	55.4800	-3.294%	40	355	-25.108%
2026-06-05	54.5200	57.3700	54.5200	57.3700	+13.649%	110	388	-27.575%
2026-06-04	51.1600	51.2200	50.4800	50.4800	-1.136%	6	312	-17.690%
2026-06-03	51.0600	51.0600	51.0600	51.0600	+1.713%	5	306	-18.625%
2026-06-02	50.2000	50.2000	50.2000	50.2000	+1.578%	1	309	-17.231%
2026-06-01	50.0900	50.0900	49.4000	49.4200	-1.456%	68	308	-15.925%
2026-05-29	49.9900	50.2500	49.9900	50.1500	-1.143%	15	249	-17.149%
2026-05-28	52.1000	52.1000	50.7300	50.7300	-2.555%	14	253	-18.096%
2026-05-27	52.6400	52.6400	51.8600	52.0600	-0.038%	18	252	-20.188%
2026-05-26	52.0800	52.0800	52.0800	52.0800	-1.176%	4	246	-20.219%
2026-05-22	53.1900	53.2500	52.7000	52.7000	-2.750%	14	242	-21.157%
2026-05-21	54.7800	54.7800	54.1900	54.1900	-7.272%	3	240	-23.325%
2026-05-19	58.4500	58.4500	58.4400	58.4400	+2.347%	2	240	-28.901%
2026-05-15	56.8000	57.1000	56.2500	57.1000	+4.963%	39	239	-27.233%
2026-05-14	55.8400	55.8400	54.4000	54.4000	-3.512%	15	201	-23.621%
2026-05-13	57.9600	57.9600	55.8800	56.3800	-2.793%	8	202	-26.304%
2026-05-12	58.0000	58.0000	58.0000	58.0000	+0.694%	2	202	-28.362%
2026-05-11	56.6400	57.6000	56.6400	57.6000	+0.087%	10	202	-27.865%
2026-05-08	57.5500	57.5500	57.5500	57.5500	-2.126%	3	185	-27.802%
2026-05-06	59.0200	59.0200	58.8000	58.8000	-11.459%	5	186	-29.337%
2026-04-29	66.4500	66.4500	66.4100	66.4100	-0.075%	30	186	-37.434%
2026-04-28	67.3300	67.3300	66.4600	66.4600	+1.450%	9	186	-37.481%
2026-04-27	65.5500	65.5500	65.5100	65.5100	+0.046%	2	185	-36.575%
2026-04-24	65.4800	65.4800	65.4800	65.4800	-2.632%	25	184	-36.546%
2026-04-22	67.2500	67.2500	67.2500	67.2500	-0.518%	60	159	-38.216%
2026-04-20	67.2600	67.6000	67.2600	67.6000	+0.880%	8	112	-38.536%
2026-04-17	66.2100	67.2400	65.9300	67.0100	-14.886%	14	112	-37.994%
2026-04-13	78.7300	78.7300	78.7300	78.7300	-1.180%	5	112	-47.225%
2026-04-10	79.6700	79.6700	79.6700	79.6700	-4.312%	1	117	-47.847%
2026-04-08	83.4300	83.4300	83.2600	83.2600	-14.911%	2	118	-50.096%
2026-04-01	97.8500	97.8500	97.8500	97.8500	-4.945%	1	118	-57.537%
2026-03-31	103.5200	103.5200	102.9400	102.9400	-11.791%	11	119	-59.637%
2026-03-30	116.7000	116.7000	116.7000	116.7000	+28.751%	1	111	-64.396%
2026-03-16	89.6600	90.6400	89.6600	90.6400	+4.701%	8	112	-54.159%
2026-03-10	86.5700	86.5700	86.5700	86.5700	-8.874%	3	104	-52.004%
2026-03-09	95.0000	95.0000	95.0000	95.0000	+18.498%	1	107	-56.263%
2026-03-02	80.3500	80.3500	80.1700	80.1700	-0.743%	2	107	-48.173%
2026-02-12	80.7700	80.7700	80.7700	80.7700	+3.911%	1	108	-48.558%
2026-02-06	77.7300	77.7300	77.7300	77.7300	-8.424%	1	109	-46.546%
2026-02-05	83.5700	84.8800	83.5700	84.8800	+8.473%	2	108	-51.049%
2026-02-04	78.2500	78.2500	78.2500	78.2500	-0.179%	1	110	-46.901%
2026-02-03	78.3900	78.3900	78.3900	78.3900	+7.134%	1	109	-46.996%
2026-02-02	74.3100	74.3100	73.1700	73.1700	-2.906%	4	110	-43.214%
2026-01-30	75.3600	75.3600	75.3600	75.3600	-8.019%	1	109	-44.865%
2026-01-21	81.9000	81.9300	81.9000	81.9300	-1.158%	2	108	-49.286%
2026-01-20	80.0600	82.9100	79.3500	82.8900	+10.816%	7	108	-49.873%
2026-01-16	74.7700	74.8000	74.7700	74.8000	+1.810%	2	107	-44.452%
2026-01-15	73.4900	73.4900	73.4700	73.4700	-5.663%	2	107	-43.446%
2026-01-14	77.7200	78.1900	77.7200	77.8800	+3.180%	9	107	-46.649%
2026-01-13	75.4800	75.4800	75.4800	75.4800	-1.552%	3	112	-44.952%
2026-01-08	77.0700	77.0700	76.6700	76.6700	+2.432%	11	115	-45.807%
2026-01-07	75.1100	75.1100	74.8500	74.8500	-7.318%	6	126	-44.489%
2026-01-02	80.7600	80.7600	80.7600	80.7600	+1.893%	1	124	-48.551%
2025-12-31	79.2600	79.2600	79.2600	79.2600	+3.351%	1	124	-47.578%
2025-12-30	76.6900	76.6900	76.6900	76.6900	+0.078%	1	124	-45.821%
2025-12-23	76.4900	76.6300	76.4900	76.6300	-1.592%	14	123	-45.778%
2025-12-22	77.8700	77.8700	77.8700	77.8700	-7.463%	1	117	-46.642%
2025-12-18	84.1500	84.1500	84.1500	84.1500	-3.165%	2	117	-50.624%
2025-12-17	84.9100	86.9000	84.9100	86.9000	+2.537%	3	117	-52.186%
2025-12-16	83.6600	84.7500	83.5800	84.7500	+4.385%	4	117	-50.973%
2025-12-15	81.1900	81.1900	81.1900	81.1900	+0.148%	1	116	-48.824%
2025-12-12	81.0700	81.0700	81.0700	81.0700	-14.212%	1	116	-48.748%
2025-11-19	96.5000	96.5000	94.5000	94.5000	+8.733%	2	116	-56.032%
2025-11-14	86.9100	86.9100	86.9100	86.9100	+5.218%	4	115	-52.192%
2025-11-10	82.6000	82.6000	82.6000	82.6000	-11.259%	3	115	-49.697%
2025-11-07	93.0800	93.0800	93.0800	93.0800	+14.321%	2	112	-55.361%
2025-11-03	81.4200	81.4200	81.4200	81.4200	+0.172%	1	115	-48.968%
2025-10-31	81.6900	81.6900	81.2800	81.2800	+3.436%	3	115	-48.880%
2025-10-28	78.3900	78.5800	78.3700	78.5800	-10.194%	36	113	-47.124%
2025-10-22	88.2100	88.2100	87.5000	87.5000	+2.232%	7	113	-52.514%
2025-10-21	85.9700	85.9700	85.5900	85.5900	-1.063%	3	114	-51.455%
2025-10-20	86.4100	86.5200	86.4100	86.5100	-3.578%	20	115	-51.971%
2025-10-16	89.7200	89.7200	89.7200	89.7200	+0.448%	2	95	-53.689%
2025-10-15	89.3200	89.3200	89.3200	89.3200	-6.725%	2	95	-53.482%
2025-10-14	95.7600	95.7600	95.7600	95.7600	+4.087%	2	97	-56.610%
2025-10-13	92.0000	92.0000	92.0000	92.0000	-4.047%	1	95	-54.837%
2025-10-10	84.7000	95.8800	84.7000	95.8800	+13.093%	10	95	-56.665%
2025-10-08	85.8500	85.9300	84.7800	84.7800	-2.113%	5	102	-50.991%
2025-10-07	87.0000	87.0000	86.2600	86.6100	+1.894%	4	100	-52.026%
2025-10-06	85.0000	85.0000	85.0000	85.0000	+0.711%	1	100	-51.118%
2025-10-03	84.7400	85.1000	84.2200	84.4000	-3.697%	16	99	-50.770%
2025-10-01	87.6400	87.6400	87.6400	87.6400	-2.405%	2	92	-52.590%
2025-09-24	89.8000	89.8000	89.8000	89.8000	+0.178%	1	94	-53.731%
2025-09-23	86.3700	89.6400	86.3700	89.6400	+4.233%	17	95	-53.648%
2025-09-22	86.9300	87.0700	86.0000	86.0000	-6.522%	8	84	-51.686%
2025-09-17	90.7000	92.0000	90.7000	92.0000	+1.883%	10	80	-54.837%
2025-09-16	89.5800	90.3000	89.5400	90.3000	+0.871%	28	73	-53.987%
2025-09-15	89.1500	89.5200	89.1500	89.5200	-1.410%	4	64	-53.586%
2025-09-11	91.6000	91.6000	90.8000	90.8000	-7.347%	10	61	-54.240%
2025-09-08	98.0000	98.0000	98.0000	98.0000	-1.000%	4	67	-57.602%
2025-09-05	95.4300	98.9900	95.4300	98.9900	+2.421%	8	63	-58.026%
2025-09-04	98.3800	98.5900	96.5800	96.6500	-7.067%	11	61	-57.010%
2025-09-02	104.0000	104.0000	104.0000	104.0000	+4.000%	1	57	-60.048%
2025-08-29	99.2000	100.0600	99.2000	100.0000	+4.450%	3	57	-58.450%
2025-08-28	96.7000	96.7000	95.7400	95.7400	-2.406%	7	57	-56.601%
2025-08-27	98.1400	98.1400	98.1000	98.1000	-0.568%	3	53	-57.645%
2025-08-25	98.6600	98.6600	98.6600	98.6600	-0.233%	2	50	-57.886%
2025-08-22	98.4500	98.8900	98.4500	98.8900	-4.269%	4	50	-57.984%
2025-08-20	108.6900	108.6900	103.3000	103.3000	+3.176%	3	50	-59.777%
2025-08-18	101.1100	101.1100	100.1200	100.1200	+0.250%	2	50	-58.500%
2025-08-13	98.7000	100.5200	98.7000	99.8700	-1.596%	4	50	-58.396%
2025-08-12	101.2100	101.4900	101.2100	101.4900	-4.417%	3	48	-59.060%
2025-08-11	105.3000	106.1800	104.8400	106.1800	+0.312%	18	45	-60.868%
2025-08-08	105.8500	105.8500	105.8500	105.8500	-2.577%	2	27	-60.746%
2025-08-07	108.6500	108.6500	108.6500	108.6500	-0.064%	1	25	-61.758%
2025-08-06	108.5000	108.7200	108.5000	108.7200	+0.574%	3	24	-61.783%
2025-07-31	108.2300	108.2300	106.6000	108.1000	+3.803%	4	22	-61.563%
2025-07-25	104.7000	104.7000	104.1400	104.1400	-2.445%	4	20	-60.102%
2025-07-24	106.8000	106.8000	106.7500	106.7500	-1.194%	2	16	-61.077%
2025-07-23	108.0400	108.0400	108.0400	108.0400	-2.596%	1	14	-61.542%
2025-07-22	110.9200	110.9200	110.9200	110.9200	-4.322%	3	14	-62.541%
2025-07-14	116.0300	116.0300	115.9300	115.9300	-0.694%	18	11	-64.159%
2025-07-11	117.3700	117.3700	116.7400	116.7400	+0.266%	8	9	-64.408%
2025-07-09	116.7300	116.7300	116.4300	116.4300	-4.173%	2	1	-64.313%
2025-07-08	121.5000	121.5000	121.5000	121.5000	-11.540%	1	1	-65.802%
2025-01-29	137.3500	137.3500	137.3500	137.3500	-3.971%	1	1	-69.749%
2025-01-07	143.0300	143.0300	143.0300	143.0300	+1.138%	1	1	-70.950%
2025-01-06	141.4200	141.4200	141.4200	141.4200	0.000%	1	1	-70.619%

.dark-mode .nWcCMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nWcCMs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P740SPY Dec 17 2027 740.00 Put (SPY271217P00740000)option OPRA

SPY20271217P740
SPY Dec 17 2027 740.00 Put (SPY271217P00740000)
option OPRA