Dark

SPY20271217P755
SPY Dec 17 2027 755.00 Put (SPY271217P00755000)
option OPRA

EOD

Sep 10, 2026

46.48+13.035%(+5.36)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.4500	46.4800	46.3200	46.4800	+13.035%	22	257	0.000%
2026-09-03	42.4600	42.4600	41.1200	41.1200	-6.524%	16	260	+13.035%
2026-09-02	43.9900	43.9900	43.9900	43.9900	-1.301%	8	251	+5.660%
2026-08-27	44.5700	44.5700	44.5700	44.5700	-4.806%	1	255	+4.285%
2026-08-26	46.7200	46.8200	46.7200	46.8200	-0.404%	54	254	-0.726%
2026-08-18	47.6400	47.6400	47.0100	47.0100	+3.844%	66	308	-1.127%
2026-08-14	45.2700	45.2700	45.2700	45.2700	+0.044%	4	278	+2.673%
2026-08-13	44.7800	45.3300	44.5500	45.2500	-1.695%	18	278	+2.718%
2026-08-12	46.0300	46.0300	46.0300	46.0300	-1.160%	5	282	+0.978%
2026-08-11	46.3600	46.6300	46.3600	46.5700	+1.482%	6	287	-0.193%
2026-08-10	45.5300	45.8900	45.5300	45.8900	-0.412%	9	287	+1.286%
2026-08-07	46.0100	46.0800	46.0100	46.0800	-1.475%	29	286	+0.868%
2026-08-06	46.7700	46.7700	46.7700	46.7700	+1.453%	8	288	-0.620%
2026-08-05	45.7300	46.1000	45.6900	46.1000	+0.087%	9	288	+0.824%
2026-08-04	48.6600	48.7700	46.0600	46.0600	-7.954%	12	285	+0.912%
2026-08-03	50.0400	50.0400	50.0400	50.0400	-5.299%	1	291	-7.114%
2026-07-31	52.8400	52.8400	52.8400	52.8400	-4.758%	1	291	-12.036%
2026-07-30	57.4300	57.4300	55.4800	55.4800	-5.324%	37	311	-16.222%
2026-07-29	58.6000	58.6000	58.6000	58.6000	+1.860%	1	308	-20.683%
2026-07-27	58.4900	58.6700	57.5300	57.5300	+2.732%	28	308	-19.207%
2026-07-17	58.1700	58.1700	56.0000	56.0000	+5.720%	3	301	-17.000%
2026-07-15	52.9700	52.9700	52.9700	52.9700	-0.898%	1	301	-12.252%
2026-07-13	53.6900	53.6900	53.4500	53.4500	+1.965%	5	300	-13.040%
2026-07-10	52.7900	52.7900	52.4200	52.4200	-2.619%	11	301	-11.332%
2026-07-06	53.8300	53.8300	53.8300	53.8300	-2.641%	1	291	-13.654%
2026-06-30	55.2500	55.2900	55.2500	55.2900	-3.592%	10	292	-15.934%
2026-06-29	57.7500	57.7500	57.3500	57.3500	+0.175%	3	296	-18.954%
2026-06-22	57.2200	57.2500	57.2200	57.2500	+1.651%	8	296	-18.812%
2026-06-16	55.9500	56.3200	55.8600	56.3200	+1.789%	6	296	-17.472%
2026-06-15	55.1200	55.4700	55.1200	55.3300	-19.144%	7	292	-15.995%
2026-06-11	68.4300	68.4300	68.4300	68.4300	+12.958%	1	292	-32.077%
2026-06-08	60.5800	60.5800	60.5800	60.5800	-3.581%	2	291	-23.275%
2026-06-05	57.0600	62.9200	57.0600	62.8300	+11.164%	11	293	-26.023%
2026-06-03	55.3000	56.5200	55.3000	56.5200	+3.346%	18	297	-17.764%
2026-06-02	55.3000	55.4500	54.6900	54.6900	+0.238%	4	300	-15.012%
2026-06-01	55.1000	55.3700	54.3400	54.5600	-0.438%	24	298	-14.809%
2026-05-29	55.1600	55.1600	54.8000	54.8000	-2.090%	5	292	-15.182%
2026-05-28	55.7900	55.9700	55.7900	55.9700	-2.695%	2	287	-16.956%
2026-05-27	57.2100	57.5200	57.1900	57.5200	+0.559%	10	285	-19.193%
2026-05-26	57.2000	57.2000	57.2000	57.2000	-4.172%	1	275	-18.741%
2026-05-21	61.1000	61.1000	59.6900	59.6900	-2.563%	4	274	-22.131%
2026-05-20	61.2600	61.2600	61.2600	61.2600	+2.322%	1	274	-24.127%
2026-05-14	60.6500	60.6500	59.8700	59.8700	-2.950%	6	273	-22.365%
2026-05-13	61.6900	61.6900	61.6900	61.6900	-1.595%	2	273	-24.656%
2026-05-11	62.6900	62.6900	62.6900	62.6900	-3.241%	1	273	-25.857%
2026-05-07	64.7900	64.7900	64.7900	64.7900	+0.919%	17	272	-28.261%
2026-05-06	64.2000	64.2000	64.2000	64.2000	-5.001%	10	257	-27.601%
2026-05-05	67.9500	67.9500	67.1300	67.5800	+1.259%	43	252	-31.222%
2026-05-01	66.7400	66.7400	66.7400	66.7400	-9.111%	1	218	-30.357%
2026-04-21	73.4300	73.4300	73.4300	73.4300	-1.647%	1	217	-36.702%
2026-04-20	74.6800	74.7100	74.6600	74.6600	-3.165%	4	217	-37.744%
2026-04-16	77.9200	78.0200	77.0600	77.1000	-1.293%	27	216	-39.715%
2026-04-15	79.3500	79.4000	78.1100	78.1100	-15.630%	20	211	-40.494%
2026-04-08	92.5800	92.5800	92.5800	92.5800	-22.695%	4	211	-49.795%
2026-03-31	119.8100	119.8100	119.7600	119.7600	+14.275%	4	211	-61.189%
2026-03-13	104.8000	104.8000	104.8000	104.8000	+4.434%	2	211	-55.649%
2026-03-12	100.6300	100.6300	100.1400	100.3500	+6.359%	3	211	-53.682%
2026-03-05	94.3500	94.3500	94.3500	94.3500	+8.336%	1	211	-50.737%
2026-03-04	87.5500	87.5500	87.0900	87.0900	+5.461%	11	212	-46.630%
2026-02-09	82.5400	82.5800	82.5400	82.5800	-10.307%	9	201	-43.715%
2026-02-05	89.9500	92.0700	89.9500	92.0700	+11.155%	116	203	-49.517%
2026-02-03	83.0900	83.0900	82.8300	82.8300	-0.897%	4	101	-43.885%
2026-01-30	83.0900	83.5800	83.0900	83.5800	-0.167%	4	103	-44.389%
2026-01-29	80.9000	85.1900	80.9000	83.7200	+3.819%	16	107	-44.482%
2026-01-27	80.6600	80.6600	80.6400	80.6400	-2.029%	8	118	-42.361%
2026-01-16	82.7600	82.7600	82.1700	82.3100	+0.146%	19	99	-43.531%
2026-01-15	81.4200	82.1900	81.0700	82.1900	-3.995%	4	99	-43.448%
2026-01-14	85.6500	85.9500	85.4700	85.6100	+3.331%	12	95	-45.707%
2026-01-13	81.2200	82.9800	81.2200	82.8500	+1.932%	71	97	-43.899%
2026-01-12	81.2800	81.2900	81.2100	81.2800	+0.457%	34	63	-42.815%
2026-01-09	80.9100	80.9100	80.9100	80.9100	-4.475%	5	77	-42.553%
2026-01-08	84.3600	84.7000	84.3600	84.7000	+0.344%	10	77	-45.124%
2026-01-05	84.4100	84.4100	84.4100	84.4100	-5.104%	3	81	-44.935%
2026-01-02	88.9500	88.9500	88.9500	88.9500	+3.142%	1	81	-47.746%
2025-12-22	86.2400	86.2400	86.2400	86.2400	-2.740%	3	77	-46.104%
2025-12-19	88.6700	88.6900	88.6600	88.6700	-7.200%	13	77	-47.581%
2025-12-17	95.5500	95.5500	95.5500	95.5500	+5.685%	1	64	-51.355%
2025-12-16	91.9800	91.9800	90.4100	90.4100	+4.884%	2	64	-48.590%
2025-12-11	86.5000	86.5000	86.2000	86.2000	-1.519%	2	62	-46.079%
2025-12-05	87.5300	87.5300	87.5300	87.5300	-19.808%	1	60	-46.898%
2025-11-20	109.1500	109.1500	109.1500	109.1500	+14.485%	1	59	-57.416%
2025-11-14	95.3700	95.4500	94.1100	95.3400	+7.729%	4	58	-51.248%
2025-10-31	88.9800	88.9800	88.5000	88.5000	-2.167%	2	61	-47.480%
2025-10-30	90.4600	90.4600	90.4600	90.4600	+4.881%	1	61	-48.618%
2025-10-29	86.2500	86.2500	86.2500	86.2500	+0.186%	3	60	-46.110%
2025-10-28	86.0900	86.0900	86.0900	86.0900	-9.063%	4	57	-46.010%
2025-10-20	94.6700	94.6700	94.6700	94.6700	-7.882%	2	53	-50.903%
2025-10-10	102.7700	102.7700	102.7700	102.7700	+10.327%	2	53	-54.773%
2025-10-08	93.1500	93.1500	93.1500	93.1500	-0.161%	2	53	-50.102%
2025-10-06	93.2500	93.3000	93.2500	93.3000	-1.165%	2	53	-50.182%
2025-10-03	93.6500	94.5000	92.2400	94.4000	-3.476%	14	53	-50.763%
2025-09-23	96.3900	97.8000	96.3900	97.8000	+2.947%	11	52	-52.474%
2025-09-22	95.8200	95.8200	95.0000	95.0000	-4.388%	6	41	-51.074%
2025-09-16	99.3600	99.3600	99.3600	99.3600	-1.954%	3	40	-53.221%
2025-09-11	101.4900	101.4900	101.3400	101.3400	-5.616%	8	37	-54.135%
2025-09-09	107.3700	107.3700	107.3700	107.3700	-2.497%	1	29	-56.710%
2025-09-05	110.9700	110.9700	110.1200	110.1200	+1.092%	29	30	-57.792%
2025-09-04	111.6000	111.6000	108.9300	108.9300	-12.061%	7	2	-57.330%
2025-07-21	123.9000	123.9100	123.8300	123.8700	-33.848%	400	0	-62.477%
2025-03-27	187.2500	187.2500	187.2500	187.2500	0.000%	1	0	-75.178%

.dark-mode .fvVls4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvVls4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P755SPY Dec 17 2027 755.00 Put (SPY271217P00755000)option OPRA

SPY20271217P755
SPY Dec 17 2027 755.00 Put (SPY271217P00755000)
option OPRA