Dark

SPY20271217P745
SPY Dec 17 2027 745.00 Put (SPY271217P00745000)
option OPRA

EOD

Sep 10, 2026

43.01+3.539%(+1.47)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.0800	43.0800	43.0100	43.0100	+3.539%	12	718	0.000%
2026-09-09	41.0600	41.5400	41.0600	41.5400	+6.567%	6	718	+3.539%
2026-09-04	38.9800	38.9800	38.9800	38.9800	+1.962%	1	714	+10.339%
2026-09-03	38.3800	38.4000	38.2300	38.2300	-5.348%	8	714	+12.503%
2026-09-02	42.0000	42.0000	40.3800	40.3900	-5.054%	7	719	+6.487%
2026-09-01	42.5400	42.5400	42.5400	42.5400	+1.917%	2	712	+1.105%
2026-08-31	42.0700	42.0700	41.7400	41.7400	+2.304%	72	712	+3.043%
2026-08-28	41.3200	41.3200	40.8000	40.8000	-3.203%	13	642	+5.417%
2026-08-27	42.3000	42.3000	42.1500	42.1500	-2.204%	2	655	+2.040%
2026-08-26	43.5000	43.5000	43.1000	43.1000	-1.643%	5	653	-0.209%
2026-08-25	43.8200	43.8200	43.8200	43.8200	-0.747%	4	658	-1.848%
2026-08-24	44.1500	44.1500	44.1500	44.1500	-0.563%	4	654	-2.582%
2026-08-20	44.4000	44.4000	44.4000	44.4000	+0.452%	4	650	-3.131%
2026-08-18	44.2000	44.2000	44.2000	44.2000	+3.392%	4	646	-2.692%
2026-08-17	42.7500	42.7500	42.7500	42.7500	+0.141%	2	642	+0.608%
2026-08-12	42.6900	42.6900	42.6900	42.6900	+0.047%	1	640	+0.750%
2026-08-10	42.6700	42.6700	42.6700	42.6700	0.000%	4	640	+0.797%
2026-08-07	42.6700	42.6700	42.6700	42.6700	-3.089%	4	644	+0.797%
2026-08-04	45.5800	45.5800	44.0300	44.0300	-6.578%	5	640	-2.317%
2026-08-03	47.5600	47.5600	47.1300	47.1300	-5.266%	2	640	-8.742%
2026-07-31	52.0500	52.0500	49.7500	49.7500	-6.590%	4	640	-13.548%
2026-07-30	53.8300	53.8300	53.2600	53.2600	-3.584%	30	637	-19.245%
2026-07-29	55.2400	55.2400	55.2400	55.2400	+5.440%	2	637	-22.140%
2026-07-28	54.6000	54.6000	52.3900	52.3900	-2.675%	12	639	-17.904%
2026-07-27	51.9800	53.8300	51.9800	53.8300	-1.985%	21	637	-20.100%
2026-07-24	53.4800	54.9200	53.4800	54.9200	+0.512%	2	617	-21.686%
2026-07-23	54.2800	54.6400	54.2800	54.6400	+6.698%	4	617	-21.285%
2026-07-22	50.4100	51.2100	50.4100	51.2100	-1.082%	6	620	-16.012%
2026-07-21	51.7700	51.7700	51.7700	51.7700	-2.505%	2	618	-16.921%
2026-07-20	52.4400	53.1000	52.4400	53.1000	+1.066%	12	618	-19.002%
2026-07-17	54.4900	54.4900	52.5400	52.5400	+4.453%	7	607	-18.139%
2026-07-14	50.3000	50.3000	50.3000	50.3000	-0.198%	1	608	-14.493%
2026-07-13	50.4000	50.4000	50.4000	50.4000	+1.818%	2	608	-14.663%
2026-07-10	49.5000	49.5000	49.5000	49.5000	-5.570%	2	610	-13.111%
2026-07-08	52.1600	52.4200	52.1600	52.4200	-1.113%	2	610	-17.951%
2026-07-02	52.9600	53.0100	52.9600	53.0100	+2.733%	10	619	-18.864%
2026-07-01	51.6000	51.6000	51.6000	51.6000	-1.320%	2	619	-16.647%
2026-06-30	53.2600	53.3500	52.2900	52.2900	-8.934%	5	617	-17.747%
2026-06-25	57.4200	57.4200	57.4200	57.4200	+0.596%	2	618	-25.096%
2026-06-23	56.9400	57.0800	56.9400	57.0800	+6.791%	3	620	-24.650%
2026-06-22	53.5700	53.5700	53.4500	53.4500	+1.442%	2	620	-19.532%
2026-06-18	52.6900	52.6900	52.6900	52.6900	-4.789%	1	340	-18.372%
2026-06-17	53.4200	55.3400	53.4200	55.3400	+7.020%	2	340	-22.280%
2026-06-15	51.7100	51.7100	51.7100	51.7100	-8.769%	1	340	-16.825%
2026-06-12	57.2500	57.6800	56.3500	56.6800	-11.424%	709	340	-24.118%
2026-06-11	63.9900	63.9900	63.9900	63.9900	+10.043%	1	340	-32.786%
2026-06-09	58.1500	58.1500	58.1500	58.1500	+2.848%	1	341	-26.036%
2026-06-05	56.0000	56.5400	56.0000	56.5400	+9.383%	2	342	-23.930%
2026-06-04	51.6900	51.6900	51.6900	51.6900	-2.102%	3	341	-16.792%
2026-06-03	52.8000	52.8000	52.8000	52.8000	+2.227%	4	338	-18.542%
2026-06-02	52.0900	52.0900	51.2800	51.6500	-0.270%	4	339	-16.728%
2026-05-29	51.7900	51.7900	51.7900	51.7900	-1.446%	1	338	-16.953%
2026-05-28	52.5100	52.5500	52.5100	52.5500	-2.160%	6	337	-18.154%
2026-05-27	54.2400	54.2400	53.7100	53.7100	-0.316%	9	337	-19.922%
2026-05-26	53.8800	53.8800	53.8800	53.8800	-2.196%	1	335	-20.174%
2026-05-22	54.8800	55.0900	54.4700	55.0900	-6.070%	15	335	-21.928%
2026-05-18	58.2600	58.6500	58.2600	58.6500	+0.600%	3	325	-26.667%
2026-05-15	59.1400	59.6700	58.1000	58.3000	+4.051%	8	325	-26.226%
2026-05-14	56.0300	56.0300	56.0300	56.0300	-3.313%	1	320	-23.238%
2026-05-13	57.9800	57.9800	57.9500	57.9500	-1.261%	50	319	-25.781%
2026-05-11	59.2600	59.2600	58.6900	58.6900	-1.461%	2	319	-26.717%
2026-05-08	59.5600	59.5600	59.5600	59.5600	-2.152%	1	319	-27.787%
2026-05-06	60.8700	60.8700	60.8700	60.8700	-9.527%	20	319	-29.341%
2026-04-27	67.2800	67.2800	67.2800	67.2800	-6.556%	20	339	-36.073%
2026-04-21	72.0000	72.0000	72.0000	72.0000	+4.121%	1	320	-40.264%
2026-04-17	68.3900	69.1600	68.3300	69.1500	-14.976%	12	320	-37.802%
2026-04-13	81.3300	81.3300	81.3300	81.3300	-20.700%	5	311	-47.117%
2026-04-07	102.3000	102.5600	102.1300	102.5600	+0.519%	6	313	-58.064%
2026-04-02	101.7600	102.0300	101.7600	102.0300	+0.750%	4	317	-57.846%
2026-04-01	101.4400	101.9700	101.2700	101.2700	+18.528%	5	317	-57.529%
2026-03-05	87.0100	87.0100	85.4400	85.4400	+8.785%	2	316	-49.661%
2026-02-12	78.5400	78.5400	78.5400	78.5400	-5.168%	1	316	-45.238%
2026-02-06	83.3500	83.3500	82.8200	82.8200	-1.275%	10	317	-48.068%
2026-02-05	83.8900	83.8900	83.8900	83.8900	+7.290%	1	323	-48.730%
2026-01-30	78.1500	78.1900	78.0200	78.1900	-0.547%	4	322	-44.993%
2026-01-29	78.6200	78.6200	78.6200	78.6200	+2.091%	11	325	-45.294%
2026-01-16	77.0600	77.0600	76.9500	77.0100	+1.209%	5	322	-44.150%
2026-01-15	76.7500	76.7500	76.0900	76.0900	-5.314%	6	322	-43.475%
2026-01-14	80.8800	80.9300	80.3600	80.3600	+4.282%	556	321	-46.478%
2026-01-13	76.8900	77.1600	76.8900	77.0600	-3.106%	51	111	-44.186%
2026-01-08	79.5300	79.5300	79.5300	79.5300	+1.067%	7	103	-45.920%
2026-01-06	78.6900	78.6900	78.6900	78.6900	-3.802%	1	110	-45.342%
2025-12-31	81.7800	81.8000	81.7800	81.8000	+4.217%	3	111	-47.421%
2025-12-29	78.4900	78.4900	78.4900	78.4900	-0.633%	1	111	-45.203%
2025-12-23	78.8900	78.9900	78.8900	78.9900	-1.705%	14	110	-45.550%
2025-12-22	80.3600	80.3600	80.3600	80.3600	-10.393%	1	103	-46.478%
2025-12-17	85.8000	89.6800	85.8000	89.6800	+5.618%	8	103	-52.041%
2025-12-16	86.3100	87.9000	84.9100	84.9100	+0.024%	12	95	-49.346%
2025-12-15	83.8700	84.8900	83.8300	84.8900	+0.604%	7	83	-49.334%
2025-12-12	83.3500	84.3800	83.3500	84.3800	-0.495%	6	76	-49.028%
2025-12-11	84.8000	84.8000	84.8000	84.8000	+1.387%	1	69	-49.281%
2025-12-09	83.6400	83.6400	83.6400	83.6400	-0.606%	1	69	-48.577%
2025-12-08	82.6500	84.1500	82.6500	84.1500	+1.325%	7	68	-48.889%
2025-12-05	82.2500	83.0500	82.2500	83.0500	-16.499%	19	62	-48.212%
2025-11-20	99.4600	99.4600	99.4600	99.4600	+17.440%	5	43	-56.756%
2025-11-12	84.6900	84.6900	84.6900	84.6900	-4.907%	1	43	-49.215%
2025-10-20	89.2300	89.3300	89.0600	89.0600	-6.341%	13	42	-51.707%
2025-10-17	95.4400	95.4400	95.0900	95.0900	-1.174%	2	29	-54.769%
2025-10-10	96.2200	96.2200	96.2200	96.2200	+10.293%	2	29	-55.300%
2025-10-03	86.3800	87.2400	86.3800	87.2400	-7.487%	7	31	-50.699%
2025-09-25	94.3000	94.3500	94.3000	94.3000	+4.801%	4	34	-54.390%
2025-09-23	89.9800	89.9800	89.9800	89.9800	+0.491%	4	30	-52.200%
2025-09-22	88.9100	89.5400	88.9100	89.5400	-3.398%	7	26	-51.966%
2025-09-15	92.6900	92.6900	92.6900	92.6900	-9.136%	2	21	-53.598%
2025-09-04	102.5200	102.5200	102.0100	102.0100	-3.610%	7	21	-57.837%
2025-09-03	106.2500	106.2500	105.8300	105.8300	-3.791%	11	15	-59.359%
2025-08-20	109.0000	110.5100	109.0000	110.0000	+3.774%	6	4	-60.900%
2025-07-31	106.0000	106.0000	106.0000	106.0000	-2.529%	2	2	-59.425%
2025-07-29	108.7500	108.7500	108.7500	108.7500	-2.858%	2	2	-60.451%
2025-07-23	111.9500	111.9500	111.9500	111.9500	-23.516%	1	1	-61.581%
2025-01-06	146.3700	146.3700	146.3700	146.3700	0.000%	1	0	-70.616%

.dark-mode .CXBWn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXBWn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P745SPY Dec 17 2027 745.00 Put (SPY271217P00745000)option OPRA

SPY20271217P745
SPY Dec 17 2027 745.00 Put (SPY271217P00745000)
option OPRA