Dark

SPY20271217P765
SPY Dec 17 2027 765.00 Put (SPY271217P00765000)
option OPRA

EOD

Sep 10, 2026

49.54+2.759%(+1.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.5000	49.5400	49.5000	49.5400	+2.759%	2	2,824	0.000%
2026-09-09	47.7000	48.2100	47.5200	48.2100	+4.827%	7	2,826	+2.759%
2026-09-08	45.8100	45.9900	45.8100	45.9900	+1.703%	2	2,826	+7.719%
2026-09-04	44.6300	45.2300	44.6300	45.2200	+2.238%	162	2,681	+9.553%
2026-09-03	45.9500	45.9500	44.2300	44.2300	-5.471%	18	2,681	+12.005%
2026-09-02	47.8800	47.9400	46.7800	46.7900	-2.582%	28	2,673	+5.877%
2026-09-01	48.0300	48.0300	48.0300	48.0300	+1.201%	3	2,655	+3.144%
2026-08-31	48.2000	48.2000	47.4100	47.4600	-0.545%	11	2,655	+4.383%
2026-08-28	47.7200	47.7200	47.7200	47.7200	-3.166%	1	2,645	+3.814%
2026-08-26	49.5800	49.5800	49.2800	49.2800	-1.538%	3	2,645	+0.528%
2026-08-25	50.1000	50.1000	50.0500	50.0500	-0.832%	5	2,646	-1.019%
2026-08-24	50.2900	51.1000	50.2900	50.4700	+0.478%	13	2,641	-1.843%
2026-08-21	50.7000	50.7000	50.1400	50.2300	-2.086%	3	2,630	-1.374%
2026-08-20	51.3000	51.3000	51.3000	51.3000	+3.511%	5	2,629	-3.431%
2026-08-19	50.0000	50.0000	49.0500	49.5600	-2.766%	15	2,624	-0.040%
2026-08-18	50.8700	50.9700	50.8700	50.9700	+4.769%	12	2,621	-2.806%
2026-08-14	48.0400	48.6500	47.9900	48.6500	+0.808%	3	2,620	+1.829%
2026-08-13	47.7500	48.2600	47.6100	48.2600	-1.188%	5	2,618	+2.652%
2026-08-12	49.2000	49.2000	48.6600	48.8400	-1.908%	842	2,617	+1.433%
2026-08-11	48.9000	49.9200	48.6700	49.7900	+1.364%	1,442	1,799	-0.502%
2026-08-10	48.7000	49.1200	48.7000	49.1200	+0.676%	25	405	+0.855%
2026-08-07	48.8100	48.8100	48.7900	48.7900	-1.791%	2	397	+1.537%
2026-08-06	49.7300	50.0600	49.6800	49.6800	+0.853%	12	400	-0.282%
2026-08-05	48.8600	49.2600	48.8600	49.2600	-2.936%	3	407	+0.568%
2026-08-04	51.0500	51.0500	50.7300	50.7500	-5.370%	19	406	-2.384%
2026-08-03	53.6300	53.6300	53.6300	53.6300	-11.091%	15	400	-7.626%
2026-07-30	60.9300	60.9600	60.3200	60.3200	-3.194%	10	385	-17.871%
2026-07-27	62.7600	62.7600	62.1900	62.3100	+5.825%	4	383	-20.494%
2026-07-21	58.8800	58.8800	58.8800	58.8800	+2.561%	1	380	-15.863%
2026-07-14	57.4200	57.4800	57.3800	57.4100	-1.017%	32	379	-13.708%
2026-07-13	58.0000	58.0000	58.0000	58.0000	+2.383%	29	349	-14.586%
2026-07-10	56.9700	56.9700	56.6500	56.6500	-4.838%	29	349	-12.551%
2026-07-01	60.6500	60.6500	59.5300	59.5300	+0.507%	6	324	-16.781%
2026-06-30	61.0300	61.2100	59.0900	59.2300	-3.597%	390	322	-16.360%
2026-06-29	61.7500	61.7500	61.4400	61.4400	+0.738%	4	148	-19.368%
2026-06-22	60.9900	60.9900	60.9900	60.9900	+1.837%	2	147	-18.774%
2026-06-18	59.8900	59.8900	59.8900	59.8900	+0.774%	2	145	-17.282%
2026-06-15	59.4300	59.4300	59.4300	59.4300	-11.219%	2	145	-16.641%
2026-06-05	66.9400	66.9400	66.9400	66.9400	+9.379%	1	145	-25.993%
2026-05-27	60.9500	61.2000	60.9400	61.2000	-5.861%	4	144	-19.052%
2026-05-20	65.3600	65.3600	64.9400	65.0100	-2.519%	10	142	-23.796%
2026-05-19	66.8300	66.8300	66.6600	66.6900	+0.649%	4	132	-25.716%
2026-05-18	66.2600	66.2600	66.2600	66.2600	+0.227%	1	132	-25.234%
2026-05-15	66.1100	66.1100	66.1100	66.1100	+1.723%	6	132	-25.064%
2026-05-14	64.9900	64.9900	64.9900	64.9900	-2.549%	1	123	-23.773%
2026-05-11	66.6900	66.6900	66.6900	66.6900	-0.388%	1	123	-25.716%
2026-05-08	67.5700	67.5700	66.9400	66.9500	-2.957%	33	122	-26.004%
2026-05-07	69.0800	69.0800	68.9900	68.9900	+1.010%	12	100	-28.192%
2026-05-06	68.8000	68.8000	68.3000	68.3000	-6.001%	14	91	-27.467%
2026-05-01	72.1700	72.8000	72.1700	72.6600	-4.130%	24	73	-31.819%
2026-04-30	75.7900	75.7900	75.7900	75.7900	-3.795%	2	73	-34.635%
2026-04-29	78.7800	78.7800	78.7800	78.7800	+2.632%	1	71	-37.116%
2026-04-27	76.7600	76.7600	76.7600	76.7600	-1.967%	1	70	-35.461%
2026-04-24	78.3000	78.3000	78.3000	78.3000	-5.912%	7	69	-36.731%
2026-04-16	83.1400	83.2200	82.8700	83.2200	-0.084%	31	62	-40.471%
2026-04-15	83.3600	83.3600	83.2900	83.2900	-10.238%	10	50	-40.521%
2026-04-13	92.9300	92.9300	92.7900	92.7900	-5.816%	2	46	-46.611%
2026-04-08	98.5200	98.5200	98.5200	98.5200	-8.123%	5	46	-49.716%
2026-03-12	107.2300	107.2300	107.2300	107.2300	+10.467%	3	51	-53.800%
2026-03-10	97.0700	97.0700	97.0700	97.0700	-2.206%	5	54	-48.965%
2026-02-17	99.2600	99.2600	99.2600	99.2600	+0.874%	1	59	-50.091%
2026-02-05	98.2700	98.4000	98.1100	98.4000	+14.873%	8	59	-49.654%
2026-02-02	85.7300	85.7300	85.6600	85.6600	-4.130%	2	64	-42.167%
2026-01-30	89.3500	89.3500	89.3500	89.3500	-2.114%	40	63	-44.555%
2026-01-14	91.1500	91.2800	91.1500	91.2800	+3.211%	2	33	-45.727%
2026-01-13	88.4400	88.4400	88.4400	88.4400	+2.172%	8	33	-43.985%
2026-01-12	86.5700	86.6100	86.5600	86.5600	-1.074%	25	25	-42.768%
2026-01-07	87.9300	87.9300	87.5000	87.5000	-19.908%	36	14	-43.383%
2025-11-19	109.2500	109.2500	109.2500	109.2500	+13.601%	1	14	-54.654%
2025-11-05	96.2800	96.2800	96.1700	96.1700	+0.702%	2	14	-48.487%
2025-11-03	95.5000	95.5000	95.5000	95.5000	-5.436%	1	13	-48.126%
2025-10-22	100.9900	100.9900	100.9900	100.9900	+1.763%	3	13	-50.946%
2025-10-08	99.1400	99.2400	99.1400	99.2400	-2.063%	4	13	-50.081%
2025-10-07	101.3300	101.3300	101.3300	101.3300	+1.860%	2	15	-51.110%
2025-10-03	98.3400	99.4800	98.3400	99.4800	-1.700%	4	15	-50.201%
2025-10-02	101.2000	101.2000	101.2000	101.2000	-1.843%	2	15	-51.047%
2025-09-29	103.1300	103.1300	103.1000	103.1000	-3.401%	13	13	-51.950%
2025-09-26	106.7300	106.7300	106.7300	106.7300	-1.948%	2	9	-53.584%
2025-09-25	109.0000	109.0000	108.8500	108.8500	-7.433%	3	9	-54.488%
2025-09-08	117.5900	117.5900	117.5900	117.5900	0.000%	9	9	-57.871%

.dark-mode .X8dg9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8dg9Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P765SPY Dec 17 2027 765.00 Put (SPY271217P00765000)option OPRA

SPY20271217P765
SPY Dec 17 2027 765.00 Put (SPY271217P00765000)
option OPRA