Dark

SPY20271217P760
SPY Dec 17 2027 760.00 Put (SPY271217P00760000)
option OPRA

EOD

Sep 10, 2026

48.01+3.940%(+1.82)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.8200	48.2400	47.5700	48.0100	+3.940%	26	2,252	0.000%
2026-09-09	46.1900	46.1900	46.1900	46.1900	+3.495%	1	2,244	+3.940%
2026-09-08	43.9000	44.6300	43.9000	44.6300	+2.456%	31	2,250	+7.573%
2026-09-04	43.2800	43.5600	43.2800	43.5600	+1.823%	14	2,247	+10.216%
2026-09-03	44.2000	44.2000	42.7800	42.7800	-5.249%	7	2,247	+12.225%
2026-09-02	46.2400	46.2400	45.0200	45.1500	-4.465%	16	2,249	+6.334%
2026-09-01	47.2400	47.2600	47.2200	47.2600	+2.650%	10	2,243	+1.587%
2026-08-28	44.7500	46.3100	44.7500	46.0400	-3.074%	4	2,235	+4.279%
2026-08-26	48.4500	48.4500	47.4900	47.5000	-3.455%	52	2,234	+1.074%
2026-08-24	48.5400	49.2600	48.5400	49.2000	+2.266%	3	2,285	-2.419%
2026-08-21	48.8300	48.8300	48.1100	48.1100	-3.549%	2	2,285	-0.208%
2026-08-20	49.3000	49.8800	49.0700	49.8800	+3.658%	8	2,285	-3.749%
2026-08-19	48.0700	48.1200	48.0700	48.1200	-1.191%	2	2,281	-0.229%
2026-08-18	48.8000	48.8000	48.6400	48.7000	+1.925%	55	2,291	-1.417%
2026-08-17	47.1300	47.8000	47.1300	47.7800	+1.660%	7	2,274	+0.481%
2026-08-14	47.0000	47.0000	47.0000	47.0000	+1.754%	10	2,270	+2.149%
2026-08-13	46.3100	46.3100	46.1900	46.1900	-2.285%	6	2,282	+3.940%
2026-08-12	47.5900	47.5900	46.9900	47.2700	-1.705%	44	2,281	+1.565%
2026-08-11	47.1900	48.0900	47.1900	48.0900	+1.051%	7	2,274	-0.166%
2026-08-10	47.0600	47.5900	46.9600	47.5900	+0.955%	31	2,274	+0.883%
2026-08-07	47.8000	48.0000	47.1400	47.1400	-1.628%	8	2,268	+1.846%
2026-08-06	47.9200	47.9200	47.9200	47.9200	+0.524%	3	2,264	+0.188%
2026-08-05	47.3000	47.6900	47.3000	47.6700	-0.708%	4	2,264	+0.713%
2026-08-04	50.3600	50.3600	48.0100	48.0100	-7.047%	15	2,267	0.000%
2026-08-03	54.0800	54.0800	51.4700	51.6500	-11.467%	25	2,267	-7.047%
2026-07-30	59.4200	60.5000	58.3400	58.3400	+1.320%	16	2,276	-17.707%
2026-07-29	57.5800	57.5800	57.5800	57.5800	-0.467%	1	2,272	-16.620%
2026-07-28	58.2500	58.3400	57.8500	57.8500	-3.952%	3	2,272	-17.010%
2026-07-27	60.4900	60.5100	59.7300	60.2300	+10.636%	5	2,271	-20.289%
2026-07-15	54.4400	54.4400	54.4400	54.4400	-0.856%	2	2,269	-11.811%
2026-07-10	54.9100	54.9100	54.9100	54.9100	-6.837%	3	2,271	-12.566%
2026-07-08	59.6400	59.6400	58.9400	58.9400	+2.683%	6	2,274	-18.544%
2026-07-07	57.4000	57.4000	57.4000	57.4000	-3.675%	1	2,268	-16.359%
2026-07-02	59.5900	59.5900	59.5900	59.5900	+1.759%	1	2,267	-19.433%
2026-07-01	58.4200	58.5600	58.4200	58.5600	+2.557%	2	2,267	-18.016%
2026-06-30	59.0600	59.0700	57.1000	57.1000	-4.227%	786	2,267	-15.919%
2026-06-29	59.4900	59.8000	58.9300	59.6200	-5.275%	3,539	1,882	-19.473%
2026-06-23	62.8900	62.9400	62.8900	62.9400	+7.041%	3	247	-23.721%
2026-06-22	58.8000	58.8000	58.8000	58.8000	+1.554%	2	246	-18.350%
2026-06-18	58.4300	58.8300	57.9000	57.9000	-0.788%	5	258	-17.081%
2026-06-17	58.3900	58.3900	57.9900	58.3600	+1.850%	3	258	-17.735%
2026-06-15	57.4000	57.4000	57.3000	57.3000	-9.621%	45	258	-16.213%
2026-06-11	70.4600	70.4600	63.2700	63.4000	-7.472%	45	258	-24.274%
2026-06-09	68.5400	68.5400	68.4200	68.5200	+5.627%	4	223	-29.933%
2026-06-05	64.8700	64.8700	64.8700	64.8700	+14.429%	1	221	-25.990%
2026-06-04	58.9100	58.9100	56.6900	56.6900	-1.511%	8	220	-15.311%
2026-06-03	57.5600	57.5600	57.5600	57.5600	+1.786%	1	221	-16.591%
2026-06-02	56.5400	56.5500	56.5400	56.5500	+0.730%	7	222	-15.102%
2026-06-01	56.1400	56.1400	56.1400	56.1400	-0.900%	1	222	-14.482%
2026-05-29	57.1300	57.1300	56.4400	56.6500	-1.769%	24	222	-15.252%
2026-05-28	57.6900	57.6900	57.6700	57.6700	-1.822%	2	219	-16.750%
2026-05-26	58.7400	58.7400	58.7400	58.7400	-12.000%	1	218	-18.267%
2026-05-07	66.8700	66.8700	66.7500	66.7500	-0.209%	21	219	-28.075%
2026-05-06	67.4600	67.5100	66.8900	66.8900	-12.915%	22	207	-28.225%
2026-04-23	76.8500	76.8500	76.8100	76.8100	-0.311%	9	207	-37.495%
2026-04-20	77.0700	77.1000	77.0400	77.0500	-3.264%	4	207	-37.690%
2026-04-16	80.4500	80.4500	79.5900	79.6500	-1.179%	28	204	-39.724%
2026-04-15	80.7600	80.7600	80.6000	80.6000	-5.632%	9	199	-40.434%
2026-04-14	85.4700	85.4700	85.4100	85.4100	-7.334%	2	199	-43.789%
2026-04-09	92.1600	92.1700	92.1600	92.1700	-3.668%	7	199	-47.911%
2026-04-08	95.6800	95.6800	95.6800	95.6800	-9.127%	5	199	-49.822%
2026-03-18	105.2900	105.2900	105.2900	105.2900	+1.818%	2	199	-54.402%
2026-03-12	103.4600	103.4600	103.4100	103.4100	+9.976%	17	201	-53.573%
2026-03-10	94.0300	94.0300	94.0300	94.0300	+9.720%	5	193	-48.942%
2026-02-11	85.7000	85.7000	85.7000	85.7000	+0.705%	4	193	-43.979%
2026-02-10	85.1000	85.1000	85.1000	85.1000	-3.558%	5	189	-43.584%
2026-02-06	91.5400	91.5400	88.2400	88.2400	+1.624%	64	194	-45.592%
2026-01-30	85.8400	86.8300	85.8400	86.8300	-1.195%	56	161	-44.708%
2026-01-29	83.8700	88.2500	83.8700	87.8800	+5.422%	66	119	-45.369%
2026-01-28	82.7200	83.3600	82.7200	83.3600	-0.939%	8	163	-42.406%
2026-01-26	84.1500	84.1500	84.1500	84.1500	-0.661%	1	159	-42.947%
2026-01-16	85.2900	85.4200	84.7100	84.7100	-0.024%	7	154	-43.324%
2026-01-15	83.9900	84.8000	83.5600	84.7300	-3.453%	7	154	-43.338%
2026-01-14	88.4200	88.4200	87.5800	87.7600	+2.607%	27	150	-45.294%
2026-01-13	84.7800	85.5300	84.7000	85.5300	-1.406%	45	140	-43.868%
2026-01-08	86.7500	86.7500	86.7500	86.7500	-0.333%	2	137	-44.657%
2026-01-05	87.1600	87.1600	87.0200	87.0400	-5.175%	4	134	-44.841%
2026-01-02	88.2700	91.7900	88.2700	91.7900	+2.857%	3	134	-47.696%
2025-12-31	89.2400	89.2400	89.2400	89.2400	+3.949%	1	133	-46.201%
2025-12-26	85.8500	85.8500	85.8500	85.8500	-2.720%	1	133	-44.077%
2025-12-22	88.3000	88.6700	87.9600	88.2500	-3.668%	106	133	-45.598%
2025-12-19	91.5900	91.7900	91.4900	91.6100	-3.334%	12	72	-47.593%
2025-12-18	93.9900	94.7700	93.5900	94.7700	-3.836%	6	60	-49.341%
2025-12-17	98.5000	99.4500	98.4800	98.5500	+5.604%	17	54	-51.284%
2025-12-16	94.8600	94.8600	93.3200	93.3200	+0.139%	2	42	-48.553%
2025-12-15	92.5900	93.1900	92.5900	93.1900	+3.315%	14	40	-48.482%
2025-12-05	89.6600	90.2000	89.6600	90.2000	-4.094%	2	26	-46.774%
2025-12-01	95.1300	95.1300	94.0500	94.0500	-15.559%	2	25	-48.953%
2025-11-18	111.3800	111.3800	111.3800	111.3800	+23.167%	5	24	-56.895%
2025-10-30	90.5100	90.7200	90.4300	90.4300	-3.221%	6	29	-46.909%
2025-10-24	92.6800	93.4400	92.5100	93.4400	-7.485%	21	28	-48.619%
2025-09-29	99.2700	101.0000	99.2200	101.0000	+0.849%	5	27	-52.465%
2025-09-24	100.1500	100.1500	100.1500	100.1500	-0.120%	3	26	-52.062%
2025-09-22	100.2700	100.2700	100.2700	100.2700	-4.984%	1	29	-52.119%
2025-09-12	105.5300	105.5300	105.5300	105.5300	+0.629%	10	29	-54.506%
2025-09-11	104.8700	104.8700	104.8700	104.8700	-4.263%	1	19	-54.220%
2025-09-10	109.5400	109.5400	109.5400	109.5400	-1.872%	8	18	-56.171%
2025-09-09	114.5000	114.5000	111.6300	111.6300	-1.177%	2	10	-56.992%
2025-09-08	112.9600	112.9600	112.9600	112.9600	-1.345%	9	9	-57.498%
2025-09-05	114.5000	114.5000	114.5000	114.5000	-7.332%	1	1	-58.070%
2025-07-28	123.5600	123.5600	123.5600	123.5600	0.000%	4	0	-61.144%

.dark-mode .FRjxpT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FRjxpT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P760SPY Dec 17 2027 760.00 Put (SPY271217P00760000)option OPRA

SPY20271217P760
SPY Dec 17 2027 760.00 Put (SPY271217P00760000)
option OPRA