Dark

SPY20271217P750
SPY Dec 17 2027 750.00 Put (SPY271217P00750000)
option OPRA

EOD

Sep 10, 2026

44.65+4.396%(+1.88)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.7800	44.8500	44.2500	44.6500	+4.396%	45	1,528	0.000%
2026-09-09	42.6900	43.2700	42.6900	42.7700	+3.434%	5	1,518	+4.396%
2026-09-08	41.9300	41.9300	41.2200	41.3500	+3.608%	14	1,518	+7.981%
2026-09-04	39.7500	39.9100	39.7500	39.9100	+1.012%	9	1,525	+11.877%
2026-09-03	39.9500	39.9500	39.5100	39.5100	-5.704%	4	1,525	+13.009%
2026-09-02	42.4500	42.5900	41.9000	41.9000	-5.225%	16	1,523	+6.563%
2026-09-01	44.2100	44.2100	44.2100	44.2100	+4.515%	4	1,526	+0.995%
2026-08-31	43.4900	43.4900	42.3000	42.3000	-1.468%	75	1,530	+5.556%
2026-08-28	43.0000	43.4300	42.8900	42.9300	-2.321%	19	1,475	+4.007%
2026-08-27	43.8800	43.9500	43.8800	43.9500	-1.897%	4	1,474	+1.593%
2026-08-26	45.1500	45.1500	44.7500	44.8000	-0.665%	3	1,478	-0.335%
2026-08-25	45.3500	45.3500	45.1000	45.1000	-1.096%	4	1,479	-0.998%
2026-08-24	45.7000	45.7000	45.6000	45.6000	+0.485%	2	1,477	-2.083%
2026-08-21	45.6300	45.6300	45.1900	45.3800	-1.902%	8	1,475	-1.609%
2026-08-20	46.2600	46.2600	46.2600	46.2600	+2.800%	4	1,475	-3.480%
2026-08-19	45.2100	45.2100	44.6500	45.0000	-2.301%	17	1,479	-0.778%
2026-08-18	46.0100	46.0600	46.0100	46.0600	+2.813%	17	1,469	-3.061%
2026-08-17	44.0500	44.8000	44.0500	44.8000	+1.818%	5	1,469	-0.335%
2026-08-14	43.4500	44.0000	43.4500	44.0000	+1.899%	3	1,464	+1.477%
2026-08-13	43.1800	43.1800	43.1800	43.1800	-2.550%	1	1,466	+3.404%
2026-08-12	44.4000	44.4500	44.3100	44.3100	-1.599%	6	1,466	+0.767%
2026-08-11	44.2700	45.0600	44.2700	45.0300	+2.504%	17	1,465	-0.844%
2026-08-10	43.7800	43.9300	43.7700	43.9300	-0.566%	5	1,464	+1.639%
2026-08-07	44.6300	44.6300	44.1000	44.1800	-1.779%	36	1,461	+1.064%
2026-08-06	44.7000	45.2100	44.6300	44.9800	+0.044%	48	1,475	-0.734%
2026-08-05	44.1000	45.1700	43.9700	44.9600	+0.067%	22	1,445	-0.690%
2026-08-04	47.0000	47.0600	44.5600	44.9300	-6.687%	42	1,440	-0.623%
2026-08-03	49.7500	49.7500	48.1000	48.1500	-5.496%	23	1,449	-7.269%
2026-07-31	50.9500	50.9500	50.9500	50.9500	-4.784%	1	1,439	-12.365%
2026-07-30	56.7300	56.7300	53.5100	53.5100	-3.949%	8	1,439	-16.558%
2026-07-29	55.9000	55.9000	55.7100	55.7100	+0.144%	2	1,440	-19.853%
2026-07-27	55.6300	55.6300	55.6300	55.6300	-2.008%	1	1,440	-19.738%
2026-07-24	56.7700	56.7700	56.7700	56.7700	+0.460%	1	1,439	-21.349%
2026-07-23	56.5100	56.5100	56.5100	56.5100	+6.582%	2	1,439	-20.987%
2026-07-22	52.8300	53.0200	52.8300	53.0200	-0.395%	2	1,441	-15.786%
2026-07-21	53.2300	53.2300	53.2300	53.2300	-1.481%	1	1,442	-16.119%
2026-07-20	54.0300	54.0300	54.0300	54.0300	-0.092%	2	1,443	-17.361%
2026-07-17	56.6400	56.6400	54.0800	54.0800	+2.677%	8	1,443	-17.437%
2026-07-16	53.2000	53.2000	52.6700	52.6700	+2.611%	2	1,443	-15.227%
2026-07-15	51.8800	52.9000	51.3000	51.3300	-1.345%	20	1,443	-13.014%
2026-07-14	51.9100	52.0300	51.9100	52.0300	+0.135%	4	1,447	-14.184%
2026-07-13	52.0800	52.0800	51.9600	51.9600	+2.364%	3	1,449	-14.069%
2026-07-10	51.7700	53.0800	50.7600	50.7600	-2.197%	35	1,450	-12.037%
2026-07-09	52.4700	52.4700	51.9000	51.9000	-3.316%	4	1,440	-13.969%
2026-07-08	54.0000	54.0000	53.6800	53.6800	+0.336%	9	1,436	-16.822%
2026-07-07	52.5900	53.5000	52.5900	53.5000	+2.490%	4	1,440	-16.542%
2026-07-06	52.4200	52.4200	52.2000	52.2000	-4.361%	3	1,439	-14.464%
2026-07-02	52.5000	54.7900	52.5000	54.5800	+2.019%	20	1,436	-18.193%
2026-07-01	55.2500	55.2500	53.5000	53.5000	0.000%	2	1,436	-16.542%
2026-06-30	55.2100	55.3200	53.5000	53.5000	-4.259%	21	1,437	-16.542%
2026-06-29	56.4400	56.4400	55.5600	55.8800	-3.970%	31	1,435	-20.097%
2026-06-26	58.0800	58.1900	58.0500	58.1900	-1.473%	14	1,438	-23.269%
2026-06-25	59.0600	59.0600	59.0600	59.0600	-2.202%	1	1,433	-24.399%
2026-06-24	60.3900	60.3900	60.3900	60.3900	+2.391%	1	1,433	-26.064%
2026-06-23	58.7200	59.4900	58.6900	58.9800	+6.693%	10	1,432	-24.296%
2026-06-22	55.3800	55.4800	55.1300	55.2800	+1.993%	6	1,427	-19.229%
2026-06-18	54.8500	55.3000	54.1200	54.2000	-7.096%	26	1,394	-17.620%
2026-06-17	54.1500	58.3400	54.1500	58.3400	+7.460%	23	1,394	-23.466%
2026-06-16	53.8000	54.5500	53.8000	54.2900	+1.287%	58	1,394	-17.756%
2026-06-15	54.2800	54.2800	53.3000	53.6000	-9.444%	14	1,169	-16.698%
2026-06-12	58.1900	59.2100	58.1900	59.1900	-1.694%	195	1,169	-24.565%
2026-06-11	66.0000	66.2600	60.2100	60.2100	-0.116%	6	1,169	-25.843%
2026-06-10	62.1900	62.1900	60.2800	60.2800	-7.969%	33	1,171	-25.929%
2026-06-09	56.5500	65.5000	56.5500	65.5000	+11.966%	4	1,179	-31.832%
2026-06-08	57.0000	58.5000	57.0000	58.5000	+2.632%	7	1,178	-23.675%
2026-06-05	56.3500	57.0000	56.0700	57.0000	+6.522%	6	1,182	-21.667%
2026-06-04	54.9600	54.9600	53.2200	53.5100	-1.817%	8	1,183	-16.558%
2026-06-03	54.7500	54.7500	54.5000	54.5000	+3.044%	5	1,182	-18.073%
2026-06-02	53.6000	53.6000	52.8900	52.8900	-0.302%	12	1,180	-15.580%
2026-06-01	53.8000	53.8300	52.5800	53.0500	-0.562%	27	1,186	-15.834%
2026-05-29	53.7400	53.8100	53.1200	53.3500	-1.204%	35	1,184	-16.307%
2026-05-28	54.5500	54.8300	54.0000	54.0000	-2.650%	439	1,186	-17.315%
2026-05-27	56.0900	56.0900	55.2400	55.4700	-0.108%	29	757	-19.506%
2026-05-26	55.2900	55.8400	55.1000	55.5300	-2.305%	261	769	-19.593%
2026-05-22	56.6800	56.8400	56.3700	56.8400	-1.337%	14	522	-21.446%
2026-05-21	59.0100	59.0100	57.3200	57.6100	-6.689%	10	519	-22.496%
2026-05-19	60.7400	61.7400	60.7400	61.7400	+3.382%	7	519	-27.681%
2026-05-18	60.6100	61.4500	59.7200	59.7200	-0.896%	22	515	-25.234%
2026-05-15	60.2600	60.2600	60.2600	60.2600	+4.437%	1	515	-25.904%
2026-05-14	59.0500	59.0500	57.7000	57.7000	-3.801%	11	528	-22.617%
2026-05-13	60.3600	60.3600	59.7200	59.9800	-4.763%	8	526	-25.559%
2026-05-12	63.1400	63.1400	62.9800	62.9800	+3.705%	2	526	-29.104%
2026-05-11	60.4400	60.7300	60.2300	60.7300	-0.279%	4	526	-26.478%
2026-05-08	60.9000	60.9000	60.9000	60.9000	-1.120%	1	524	-26.683%
2026-05-07	61.5900	61.5900	61.5900	61.5900	-0.469%	1	523	-27.504%
2026-05-06	63.6300	63.6300	61.8800	61.8800	-5.048%	5	523	-27.844%
2026-05-05	65.6900	65.6900	65.1700	65.1700	-0.046%	8	520	-31.487%
2026-05-01	64.5500	65.2000	64.4500	65.2000	-7.096%	5	511	-31.518%
2026-04-24	70.1800	70.1800	70.1800	70.1800	-0.028%	1	511	-36.378%
2026-04-17	70.2000	70.2000	70.2000	70.2000	-6.400%	1	511	-36.396%
2026-04-16	75.0000	75.0000	75.0000	75.0000	-1.003%	6	511	-40.467%
2026-04-15	76.8600	76.8600	75.7600	75.7600	-2.872%	23	505	-41.064%
2026-04-14	80.2800	80.2800	78.0000	78.0000	-6.194%	6	508	-42.756%
2026-04-13	84.0400	84.0400	83.1500	83.1500	-2.521%	6	511	-46.302%
2026-04-10	85.3000	85.3000	85.3000	85.3000	-0.998%	1	505	-47.655%
2026-04-09	89.3600	89.3600	86.1600	86.1600	-16.023%	3	504	-48.178%
2026-04-01	102.6100	102.6100	102.3800	102.6000	-10.876%	12	503	-56.481%
2026-03-31	115.1200	115.1200	115.1200	115.1200	-6.793%	24	503	-61.214%
2026-03-30	124.3000	124.3000	123.5100	123.5100	+6.474%	2	527	-63.849%
2026-03-27	116.0000	116.0000	116.0000	116.0000	+4.495%	1	525	-61.509%
2026-03-26	109.9600	111.0100	109.9600	111.0100	+6.057%	2	526	-59.778%
2026-03-24	104.6700	104.6700	104.6700	104.6700	+1.750%	1	525	-57.342%
2026-03-23	102.7500	102.8700	102.7500	102.8700	+0.508%	3	525	-56.596%
2026-03-19	104.5700	104.6700	102.0700	102.3500	+4.964%	19	524	-56.375%
2026-03-12	97.5100	97.5100	97.5100	97.5100	+15.478%	3	523	-54.210%
2026-03-04	84.4400	84.4400	84.4400	84.4400	-0.154%	1	523	-47.122%
2026-02-24	84.5700	84.5700	84.5700	84.5700	-4.007%	1	523	-47.204%
2026-02-23	85.7000	88.5100	85.7000	88.1000	+5.762%	3	524	-49.319%
2026-02-20	84.3100	84.3100	82.9000	83.3000	-3.999%	11	524	-46.399%
2026-02-19	86.7700	86.7700	86.7700	86.7700	+1.509%	1	524	-48.542%
2026-02-18	83.7000	85.4800	83.1200	85.4800	-2.565%	3	525	-47.766%
2026-02-13	87.7300	87.7300	87.7300	87.7300	+2.536%	1	524	-49.105%
2026-02-12	83.7800	86.3800	83.7800	85.5600	+5.839%	11	524	-47.814%
2026-02-11	80.8400	80.8400	80.8400	80.8400	+1.189%	4	526	-44.767%
2026-02-10	79.4300	79.8900	79.4300	79.8900	+0.617%	2	526	-44.111%
2026-02-09	81.0800	81.0800	79.4000	79.4000	-5.239%	7	524	-43.766%
2026-02-06	86.1400	86.1400	83.7900	83.7900	-7.568%	12	521	-46.712%
2026-02-05	88.1800	90.6500	86.4900	90.6500	+6.210%	120	515	-50.745%
2026-02-04	82.1800	85.4200	81.4600	85.3500	+3.367%	6	413	-47.686%
2026-02-03	81.8500	85.2600	81.8500	82.5700	+5.413%	13	411	-45.925%
2026-02-02	80.7600	80.7600	78.3300	78.3300	-2.124%	6	410	-42.998%
2026-01-30	81.0000	81.0000	80.0300	80.0300	-0.522%	7	404	-44.208%
2026-01-29	82.3800	82.6700	80.4500	80.4500	+1.771%	18	407	-44.500%
2026-01-28	78.0900	80.1800	78.0300	79.0500	+1.178%	46	417	-43.517%
2026-01-27	78.0700	78.1600	77.9100	78.1300	-1.575%	11	395	-42.852%
2026-01-26	79.3800	79.3800	79.3800	79.3800	-1.146%	1	389	-43.752%
2026-01-23	80.2700	80.3000	80.2700	80.3000	0.000%	4	388	-44.396%
2026-01-22	80.1300	80.3000	80.1300	80.3000	-7.275%	6	384	-44.396%
2026-01-21	85.5600	86.6000	85.5600	86.6000	-1.017%	11	381	-48.441%
2026-01-20	87.4900	87.4900	87.4900	87.4900	+10.023%	2	381	-48.966%
2026-01-16	79.0600	79.5200	79.0600	79.5200	+1.261%	7	384	-43.851%
2026-01-15	78.6500	78.6500	78.2500	78.5300	-3.407%	13	384	-43.143%
2026-01-14	83.2500	83.2700	81.3000	81.3000	+1.132%	19	386	-45.080%
2026-01-13	79.4400	80.3900	78.4500	80.3900	+2.212%	97	382	-44.458%
2026-01-12	80.5700	80.5700	78.6500	78.6500	-0.051%	26	375	-43.229%
2026-01-09	81.5000	81.5000	78.6900	78.6900	-4.107%	2	385	-43.258%
2026-01-08	81.7900	82.0600	81.7900	82.0600	+2.793%	9	384	-45.589%
2026-01-07	80.3500	80.6100	79.8100	79.8300	-0.511%	4	393	-44.069%
2026-01-06	81.0000	81.4000	80.2400	80.2400	-1.991%	7	392	-44.354%
2026-01-05	81.8700	81.8700	81.8700	81.8700	-3.965%	4	387	-45.462%
2026-01-02	85.8000	85.8000	85.2500	85.2500	+4.755%	14	387	-47.625%
2025-12-29	81.3800	81.3800	81.3800	81.3800	+1.320%	1	387	-45.134%
2025-12-24	80.6100	80.6100	80.3200	80.3200	-0.962%	2	386	-44.410%
2025-12-23	81.4700	81.7200	81.1000	81.1000	-2.313%	26	386	-44.945%
2025-12-22	83.0000	83.1300	83.0000	83.0200	-3.386%	4	371	-46.218%
2025-12-19	85.9200	85.9300	85.9200	85.9300	-7.032%	5	371	-48.039%
2025-12-17	88.4700	92.4600	88.4700	92.4300	+5.393%	8	366	-51.693%
2025-12-16	89.0000	90.6500	87.5600	87.7000	+0.240%	22	365	-49.088%
2025-12-15	86.4500	87.4900	86.4200	87.4900	+0.598%	7	353	-48.966%
2025-12-12	83.8300	86.9700	83.6400	86.9700	-0.469%	25	353	-48.660%
2025-12-11	87.3800	87.3800	87.3800	87.3800	+4.235%	1	354	-48.901%
2025-12-10	87.0700	87.0700	83.8200	83.8300	-2.670%	14	354	-46.737%
2025-12-09	86.0000	86.1400	86.0000	86.1300	-0.669%	5	342	-48.160%
2025-12-08	85.1000	86.7500	85.0300	86.7100	+1.309%	15	337	-48.507%
2025-12-05	84.7700	85.5900	84.7700	85.5900	-2.417%	19	336	-47.833%
2025-12-02	87.9000	88.0500	87.7100	87.7100	-15.059%	3	336	-49.094%
2025-11-20	105.5000	105.5000	103.2600	103.2600	+1.008%	5	336	-56.760%
2025-11-18	102.2300	102.2300	102.2300	102.2300	+15.841%	1	337	-56.324%
2025-11-12	88.2500	88.2500	88.2500	88.2500	+0.204%	3	338	-49.405%
2025-11-11	88.0500	88.0700	88.0500	88.0700	-11.273%	2	341	-49.302%
2025-11-07	99.2600	99.2600	99.2600	99.2600	+5.945%	2	341	-55.017%
2025-11-06	94.4000	94.4000	93.6900	93.6900	+1.915%	2	341	-52.343%
2025-11-04	91.9300	91.9300	91.9300	91.9300	+6.425%	1	341	-51.430%
2025-10-31	86.9600	87.1400	86.3800	86.3800	+0.829%	9	341	-48.310%
2025-10-30	85.6700	85.6700	85.6700	85.6700	+2.820%	1	334	-47.881%
2025-10-29	83.3200	83.3200	83.3200	83.3200	+0.036%	18	333	-46.411%
2025-10-28	84.1000	84.1000	83.2900	83.2900	-2.012%	25	333	-46.392%
2025-10-27	85.0000	85.0000	85.0000	85.0000	-1.949%	1	357	-47.471%
2025-10-24	87.3400	87.3400	86.6900	86.6900	-4.505%	71	357	-48.495%
2025-10-21	91.6400	91.6400	90.7800	90.7800	-1.090%	23	357	-50.815%
2025-10-20	92.0100	92.2300	91.7500	91.7800	-7.620%	53	368	-51.351%
2025-10-17	99.3500	99.3500	99.3500	99.3500	+3.999%	1	335	-55.058%
2025-10-16	95.5300	95.5300	95.5300	95.5300	+0.420%	2	336	-53.261%
2025-10-15	95.1300	95.1300	95.1300	95.1300	-1.928%	2	334	-53.064%
2025-10-14	101.9200	101.9200	97.0000	97.0000	-4.169%	3	334	-53.969%
2025-10-10	98.2400	101.2200	98.2400	101.2200	+12.230%	12	334	-55.888%
2025-10-08	90.3500	90.3500	90.1900	90.1900	+0.401%	3	339	-50.493%
2025-10-06	91.3100	91.3700	89.8300	89.8300	-1.535%	116	339	-50.295%
2025-10-03	89.7300	91.2300	89.7300	91.2300	+1.355%	11	243	-51.058%
2025-10-02	90.0100	90.0100	90.0100	90.0100	-0.695%	1	244	-50.394%
2025-10-01	90.6400	90.6400	90.6400	90.6400	-3.017%	1	243	-50.739%
2025-09-29	92.9700	93.4600	92.9200	93.4600	-3.450%	3	244	-52.226%
2025-09-26	96.8000	96.8000	96.8000	96.8000	-0.698%	4	246	-53.874%
2025-09-25	99.2900	99.7500	97.4800	97.4800	+3.460%	65	242	-54.196%
2025-09-23	93.1300	94.7200	93.1300	94.2200	+2.558%	19	246	-52.611%
2025-09-22	93.1100	93.1100	91.8700	91.8700	-2.245%	21	229	-51.399%
2025-09-18	95.0000	95.9400	93.9800	93.9800	-3.402%	27	215	-52.490%
2025-09-15	97.3000	97.3000	97.2900	97.2900	+0.589%	10	188	-54.106%
2025-09-12	96.7200	96.7200	96.7200	96.7200	-1.205%	1	179	-53.836%
2025-09-11	97.8400	97.9000	97.8400	97.9000	-3.069%	22	178	-54.392%
2025-09-10	98.8100	101.3200	98.8100	101.0000	-5.271%	92	157	-55.792%
2025-09-05	102.0000	106.6200	102.0000	106.6200	+0.179%	5	65	-58.122%
2025-09-04	106.0700	106.4300	105.0800	106.4300	-4.083%	6	60	-58.048%
2025-09-03	108.5200	110.9600	108.5200	110.9600	+8.001%	2	55	-59.760%
2025-08-28	104.5900	104.5900	102.7400	102.7400	-10.192%	18	55	-56.541%
2025-08-21	114.4000	114.4000	114.4000	114.4000	+1.870%	1	44	-60.970%
2025-08-20	112.3000	112.3000	112.3000	112.3000	+3.426%	1	45	-60.240%
2025-08-19	108.5800	108.5800	108.5800	108.5800	-0.312%	10	44	-58.878%
2025-08-18	108.9200	108.9200	108.9200	108.9200	+1.500%	1	34	-59.007%
2025-08-15	107.3100	107.3100	107.3100	107.3100	-2.445%	1	34	-58.392%
2025-08-12	110.0000	110.0000	110.0000	110.0000	-2.870%	1	34	-59.409%
2025-08-11	113.0400	113.2900	113.0400	113.2500	-5.625%	40	33	-60.574%
2025-08-04	120.7400	120.7400	120.0000	120.0000	-5.882%	2	33	-62.792%
2025-08-01	126.5000	127.5000	126.5000	127.5000	+12.533%	3	33	-64.980%
2025-07-28	113.0000	114.3000	113.0000	113.3000	-2.328%	16	36	-60.591%
2025-07-24	115.0000	116.0000	115.0000	116.0000	-1.745%	2	28	-61.509%
2025-07-21	120.0000	120.0000	118.0600	118.0600	-5.552%	203	26	-62.180%
2025-07-17	125.0000	125.0000	125.0000	125.0000	-0.951%	1	24	-64.280%
2025-07-16	126.2000	126.2000	126.2000	126.2000	+0.758%	1	23	-64.620%
2025-07-14	125.2500	125.2500	125.2500	125.2500	-3.846%	1	22	-64.351%
2025-07-07	130.2600	130.2600	130.2600	130.2600	-9.277%	21	21	-65.722%
2025-06-25	143.5800	143.5800	143.5800	143.5800	-3.941%	1	1	-68.902%
2025-06-12	149.4700	149.4700	149.4700	149.4700	+4.160%	1	1	-70.128%
2025-06-11	143.5000	143.5000	143.5000	143.5000	-37.301%	1	1	-68.885%
2025-04-08	228.8700	228.8700	228.8700	228.8700	-12.961%	1	1	-80.491%
2025-04-07	262.9500	262.9500	262.9500	262.9500	+50.688%	1	1	-83.020%
2025-03-24	174.5000	174.5000	174.5000	174.5000	+17.508%	1	1	-74.413%
2025-02-12	148.5000	148.5000	148.5000	148.5000	+2.386%	1	1	-69.933%
2025-02-11	145.9200	145.9200	145.0400	145.0400	-1.421%	46	1	-69.215%
2025-02-05	147.2000	147.2000	147.1300	147.1300	+1.820%	2	1	-69.653%
2025-01-31	144.5000	144.5000	144.5000	144.5000	0.000%	2	0	-69.100%

.dark-mode .nxhSqh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxhSqh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P750SPY Dec 17 2027 750.00 Put (SPY271217P00750000)option OPRA

SPY20271217P750
SPY Dec 17 2027 750.00 Put (SPY271217P00750000)
option OPRA