Dark

SPY20271217P775
SPY Dec 17 2027 775.00 Put (SPY271217P00775000)
option OPRA

EOD

Sep 10, 2026

53.31+7.588%(+3.76)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.2400	53.3100	53.2400	53.3100	+7.588%	4	1,200	0.000%
2026-09-08	49.5500	49.5500	49.5500	49.5500	+3.639%	3	1,202	+7.588%
2026-09-04	47.8100	47.8100	47.8100	47.8100	+0.294%	1	1,203	+11.504%
2026-09-03	49.4200	49.4200	47.6700	47.6700	-6.254%	32	1,203	+11.831%
2026-09-02	50.9400	50.9400	50.8500	50.8500	-3.657%	2	1,200	+4.838%
2026-09-01	52.7400	52.7800	52.7400	52.7800	+6.176%	2	1,200	+1.004%
2026-08-28	51.3400	51.3400	49.7100	49.7100	-3.849%	5	1,200	+7.242%
2026-08-27	52.6100	52.6100	51.7000	51.7000	-3.129%	286	1,199	+3.114%
2026-08-26	53.2100	53.3700	53.2100	53.3700	-0.206%	2	1,081	-0.112%
2026-08-25	53.4800	53.4800	53.4800	53.4800	-2.015%	1	1,079	-0.318%
2026-08-24	54.5700	54.5800	54.5700	54.5800	-0.329%	2	1,079	-2.327%
2026-08-20	54.7600	54.7600	54.7600	54.7600	+3.673%	1	1,077	-2.648%
2026-08-19	52.5700	52.8200	52.4600	52.8200	-2.726%	3	1,077	+0.928%
2026-08-18	54.3000	54.3000	54.3000	54.3000	+2.958%	1	1,074	-1.823%
2026-08-17	52.0600	52.8400	52.0600	52.7400	+1.716%	37	1,074	+1.081%
2026-08-14	51.8300	52.1400	51.8300	51.8500	+0.310%	6	1,083	+2.816%
2026-08-13	51.1500	51.7000	51.1500	51.6900	-1.374%	27	1,081	+3.134%
2026-08-12	52.4800	52.4900	52.0500	52.4100	-1.651%	22	1,069	+1.717%
2026-08-11	52.1600	53.3200	52.0300	53.2900	+1.796%	12	1,050	+0.038%
2026-08-10	52.4800	52.4800	52.1100	52.3500	+0.364%	16	1,046	+1.834%
2026-08-07	52.5000	52.5000	52.1600	52.1600	-0.723%	3	1,032	+2.205%
2026-08-05	52.2200	52.6900	52.0000	52.5400	-0.095%	12	1,030	+1.466%
2026-08-04	52.6000	52.8900	52.5900	52.5900	-8.428%	12	1,025	+1.369%
2026-08-03	57.6400	57.6400	57.4300	57.4300	-11.140%	3	1,019	-7.174%
2026-07-30	64.6300	64.6300	64.6300	64.6300	-3.103%	1	1,019	-17.515%
2026-07-27	66.5700	66.7000	66.5700	66.7000	+1.910%	2	1,018	-20.075%
2026-07-24	65.4500	65.4500	65.4500	65.4500	+4.687%	2	1,016	-18.549%
2026-07-22	62.5200	62.5200	62.5200	62.5200	+0.112%	1	1,016	-14.731%
2026-07-21	62.9800	62.9800	62.4500	62.4500	-3.864%	2	1,015	-14.636%
2026-07-20	64.9600	64.9600	64.9600	64.9600	+1.930%	6	1,013	-17.934%
2026-07-17	63.7300	63.7300	63.7300	63.7300	+6.058%	3	1,013	-16.350%
2026-07-15	60.7000	60.7000	60.0900	60.0900	-2.006%	3	1,010	-11.283%
2026-07-14	61.0600	61.3200	61.0600	61.3200	+2.731%	25	1,008	-13.063%
2026-07-10	59.6400	59.6900	59.4900	59.6900	-9.272%	7	988	-10.689%
2026-07-08	65.7900	65.7900	65.7900	65.7900	+6.147%	1	984	-18.969%
2026-07-06	61.8900	61.9800	61.8900	61.9800	-5.763%	2	983	-13.988%
2026-07-02	62.3700	66.0000	61.4500	65.7700	+1.356%	766	602	-18.945%
2026-07-01	64.7400	64.9600	64.7400	64.8900	+1.232%	6	602	-17.846%
2026-06-30	65.2600	65.5000	63.9100	64.1000	-7.730%	888	600	-16.833%
2026-06-26	69.4700	69.4700	69.4700	69.4700	+6.533%	1	210	-23.262%
2026-06-22	65.2100	65.2100	65.2100	65.2100	+0.944%	1	210	-18.249%
2026-06-18	64.5500	64.6000	64.5500	64.6000	+4.043%	3	210	-17.477%
2026-06-16	62.0900	62.0900	62.0900	62.0900	-0.735%	6	210	-14.141%
2026-06-15	62.6400	62.6400	62.5100	62.5500	-12.370%	29	178	-14.772%
2026-06-05	71.3800	71.3800	71.3800	71.3800	+14.981%	1	178	-25.315%
2026-06-02	62.0800	62.0800	62.0800	62.0800	-5.725%	1	177	-14.127%
2026-05-27	64.9100	65.8500	64.9000	65.8500	-5.019%	19	176	-19.043%
2026-05-20	69.7000	70.4000	69.3200	69.3300	-2.599%	39	182	-23.107%
2026-05-19	71.3000	71.3000	71.1300	71.1800	-0.434%	4	160	-25.105%
2026-05-18	70.5000	71.4900	70.5000	71.4900	+1.189%	2	160	-25.430%
2026-05-15	70.2200	70.6500	70.2200	70.6500	+1.567%	13	160	-24.544%
2026-05-13	69.5600	69.6500	69.4400	69.5600	-3.469%	5	150	-23.361%
2026-05-12	72.0600	72.0600	72.0600	72.0600	-0.263%	9	140	-26.020%
2026-05-07	72.2500	72.2500	72.2500	72.2500	-9.393%	1	140	-26.215%
2026-05-04	79.7400	79.7400	79.7400	79.7400	+1.748%	5	139	-33.145%
2026-04-30	80.7400	80.7400	78.2500	78.3700	-4.298%	24	139	-31.977%
2026-04-24	83.4200	83.4200	81.8900	81.8900	-1.693%	9	116	-34.900%
2026-04-23	83.3000	83.3000	83.3000	83.3000	+0.847%	1	111	-36.002%
2026-04-22	82.6500	82.6500	82.6000	82.6000	-2.881%	2	111	-35.460%
2026-04-21	83.6000	85.0500	83.6000	85.0500	-3.974%	58	63	-37.319%
2026-04-16	88.5700	88.5700	88.5700	88.5700	-26.796%	3	63	-39.810%
2026-04-02	120.9900	120.9900	120.9900	120.9900	+0.265%	1	61	-55.939%
2026-04-01	120.6700	120.6700	120.6700	120.6700	+16.646%	1	61	-55.822%
2026-03-10	103.4500	103.4500	103.4500	103.4500	+2.853%	5	60	-48.468%
2026-02-27	100.5500	100.5800	100.5300	100.5800	-0.040%	18	55	-46.997%
2026-02-23	100.6200	100.6200	100.6200	100.6200	+3.115%	1	53	-47.018%
2026-02-18	98.0100	98.0100	97.5800	97.5800	+5.424%	2	54	-45.368%
2026-02-09	92.5600	92.5600	92.5600	92.5600	-7.505%	1	55	-42.405%
2026-02-06	100.0700	100.0700	100.0700	100.0700	-5.923%	1	54	-46.727%
2026-02-05	106.3700	106.3700	106.3700	106.3700	+16.736%	1	53	-49.882%
2026-01-27	91.0000	91.1200	91.0000	91.1200	-4.676%	6	52	-41.495%
2026-01-22	95.2600	95.5900	94.5800	95.5900	-1.403%	20	52	-44.231%
2026-01-21	96.9500	96.9500	96.9500	96.9500	-6.608%	4	57	-45.013%
2026-01-20	103.7400	103.8100	103.7400	103.8100	+11.552%	10	60	-48.647%
2026-01-16	93.0600	93.0600	93.0600	93.0600	-0.725%	1	49	-42.714%
2026-01-15	93.7400	93.7400	93.7400	93.7400	-0.604%	4	49	-43.130%
2026-01-13	93.2200	94.3100	93.2200	94.3100	+2.189%	12	49	-43.474%
2026-01-12	92.4000	92.4000	92.2900	92.2900	-4.124%	2	44	-42.236%
2025-12-23	97.2300	97.2300	96.2600	96.2600	-5.840%	5	44	-44.619%
2025-12-10	101.9000	102.2300	101.9000	102.2300	+2.373%	12	44	-47.853%
2025-12-05	99.8600	99.8600	99.8600	99.8600	-2.021%	10	54	-46.615%
2025-12-01	101.7900	101.9200	101.7900	101.9200	-2.000%	15	52	-47.694%
2025-11-05	104.0000	104.0000	104.0000	104.0000	+3.032%	6	66	-48.740%
2025-11-03	101.8000	101.8000	100.8700	100.9400	-0.552%	12	61	-47.186%
2025-10-30	99.8100	101.5000	99.8100	101.5000	+4.306%	12	61	-47.478%
2025-10-28	97.5900	97.5900	97.3100	97.3100	-21.015%	36	60	-45.216%
2025-10-10	117.5000	123.2000	117.5000	123.2000	+15.997%	3	30	-56.729%
2025-10-08	106.0800	106.2100	106.0800	106.2100	-2.029%	4	31	-49.807%
2025-10-07	108.4100	108.4100	108.4100	108.4100	+0.753%	2	31	-50.826%
2025-10-06	107.6000	107.6000	107.6000	107.6000	+1.204%	10	31	-50.455%
2025-10-03	105.3200	106.3200	105.3200	106.3200	-1.892%	4	31	-49.859%
2025-10-02	108.3700	108.3700	108.3700	108.3700	-1.032%	2	31	-50.807%
2025-10-01	109.5000	109.5000	109.5000	109.5000	-1.431%	3	31	-51.315%
2025-09-29	111.2300	111.2300	111.0900	111.0900	-2.210%	2	29	-52.012%
2025-09-26	113.9400	115.0500	113.6000	113.6000	-3.368%	4	29	-53.072%
2025-09-25	117.5600	117.5600	117.5600	117.5600	+2.049%	2	28	-54.653%
2025-09-24	111.4700	115.2000	111.4700	115.2000	+1.605%	3	28	-53.724%
2025-09-23	110.7700	113.3800	110.7700	113.3800	+0.872%	11	39	-52.981%
2025-09-19	113.4500	113.4500	112.4000	112.4000	-5.347%	8	28	-52.571%
2025-09-12	119.0000	119.0000	118.7500	118.7500	-5.844%	2	20	-55.107%
2025-09-09	128.8200	128.8200	126.1200	126.1200	-2.058%	2	18	-57.731%
2025-09-05	128.7700	128.7700	128.7700	128.7700	-8.996%	1	18	-58.601%
2025-08-20	141.5000	141.5000	141.5000	141.5000	+8.263%	10	17	-62.325%
2025-08-14	130.6400	130.7100	130.5900	130.7000	-1.766%	14	17	-59.212%
2025-08-12	133.1600	133.1600	133.0500	133.0500	-8.870%	7	17	-59.932%
2025-08-05	146.0000	146.0000	146.0000	146.0000	-3.311%	7	10	-63.486%
2025-08-01	151.0000	151.0000	151.0000	151.0000	-16.987%	3	3	-64.695%
2025-03-03	181.9000	181.9000	181.9000	181.9000	+4.318%	1	1	-70.693%
2025-02-24	174.6200	174.6200	174.3700	174.3700	+0.484%	2	1	-69.427%
2025-02-12	173.5300	173.5300	173.5300	173.5300	+0.702%	1	1	-69.279%
2025-02-11	172.3200	172.3200	172.3200	172.3200	+1.472%	1	1	-69.063%
2025-02-07	169.8200	169.8200	169.8200	169.8200	-1.239%	8	1	-68.608%
2025-02-05	172.0400	172.0400	171.9500	171.9500	+0.087%	2	1	-68.997%
2025-01-29	171.8000	171.8000	171.8000	171.8000	0.000%	1	1	-68.970%

.dark-mode .rY4DPM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rY4DPM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P775SPY Dec 17 2027 775.00 Put (SPY271217P00775000)option OPRA

SPY20271217P775
SPY Dec 17 2027 775.00 Put (SPY271217P00775000)
option OPRA