Dark

SPY20271217P780
SPY Dec 17 2027 780.00 Put (SPY271217P00780000)
option OPRA

EOD

Sep 10, 2026

55.13+1.137%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.1300	55.1300	55.1300	55.1300	+1.137%	1	669	0.000%
2026-09-09	54.5100	54.5100	54.5100	54.5100	+8.933%	1	669	+1.137%
2026-09-04	50.0400	50.0400	50.0400	50.0400	-2.456%	1	669	+10.172%
2026-09-03	50.8400	51.3000	50.8400	51.3000	-2.509%	4	669	+7.466%
2026-09-02	53.4300	53.4300	52.6200	52.6200	-0.379%	4	665	+4.770%
2026-08-28	53.3000	53.3000	52.8200	52.8200	-0.602%	2	662	+4.373%
2026-08-27	53.5300	53.5800	53.1400	53.1400	-2.781%	7	662	+3.745%
2026-08-26	54.6400	54.6600	54.6400	54.6600	-1.920%	2	659	+0.860%
2026-08-21	55.7300	55.7300	55.7300	55.7300	+2.652%	2	658	-1.077%
2026-08-19	55.1700	55.3600	54.2900	54.2900	-3.347%	4	658	+1.547%
2026-08-18	56.3500	56.3500	56.1700	56.1700	+2.631%	2	655	-1.852%
2026-08-17	53.8900	54.7300	53.7100	54.7300	+2.491%	10	656	+0.731%
2026-08-14	52.9100	53.5000	52.9100	53.4000	+0.131%	38	647	+3.240%
2026-08-13	53.3700	53.3900	52.7000	53.3300	-1.241%	4	615	+3.375%
2026-08-12	54.2900	54.3300	54.0000	54.0000	-2.085%	25	612	+2.093%
2026-08-11	55.1500	55.1500	55.1500	55.1500	+1.696%	1	608	-0.036%
2026-08-10	54.0100	54.3000	53.6300	54.2300	+0.296%	94	608	+1.660%
2026-08-07	54.0700	54.0700	54.0700	54.0700	-0.989%	1	568	+1.960%
2026-08-06	54.6100	54.6100	54.6100	54.6100	+0.626%	1	567	+0.952%
2026-08-05	54.1400	54.6900	54.1400	54.2700	-8.667%	29	567	+1.585%
2026-08-03	60.0100	60.0100	59.4200	59.4200	-11.194%	18	563	-7.220%
2026-07-30	66.9100	66.9100	66.9100	66.9100	-3.057%	1	558	-17.606%
2026-07-27	69.3200	69.5100	68.9000	69.0200	+6.693%	4	557	-20.125%
2026-07-22	64.6900	64.6900	64.6900	64.6900	+0.513%	13	555	-14.778%
2026-07-21	65.1600	65.1600	64.2700	64.3600	-0.664%	57	542	-14.341%
2026-07-20	64.6200	64.7900	64.5200	64.7900	-4.369%	120	511	-14.910%
2026-07-17	67.2400	67.7500	66.4200	67.7500	+6.962%	120	571	-18.627%
2026-07-16	63.3500	63.3500	63.3400	63.3400	+0.892%	3	501	-12.962%
2026-07-15	62.1000	62.7800	62.1000	62.7800	-6.354%	7	501	-12.185%
2026-07-08	67.4700	67.4700	67.0400	67.0400	+5.111%	2	497	-17.766%
2026-07-06	64.1400	64.6400	63.5200	63.7800	-6.522%	31	496	-13.562%
2026-07-02	65.8500	68.2400	65.6700	68.2300	+1.442%	722	115	-19.200%
2026-07-01	67.3700	67.3700	67.2600	67.2600	+2.687%	2	115	-18.034%
2026-06-30	67.8100	67.8100	65.4800	65.5000	-3.705%	18	116	-15.832%
2026-06-29	68.7400	68.7400	68.0200	68.0200	-3.367%	6	119	-18.950%
2026-06-23	70.4500	70.4500	70.3900	70.3900	+4.035%	3	118	-21.679%
2026-06-22	67.0900	67.6600	67.0900	67.6600	+3.614%	10	118	-18.519%
2026-06-15	64.8500	65.3200	64.6400	65.3000	-17.831%	18	100	-15.574%
2026-06-09	79.4700	79.4700	79.4700	79.4700	+12.452%	2	100	-30.628%
2026-06-08	70.7100	70.8500	70.6700	70.6700	-3.759%	4	100	-21.990%
2026-06-05	73.7100	73.7100	73.4300	73.4300	+13.265%	9	102	-24.922%
2026-06-04	64.7900	64.9400	64.7900	64.8300	-1.279%	5	101	-14.962%
2026-06-03	65.6100	65.6700	65.6100	65.6700	+2.226%	2	97	-16.050%
2026-06-02	64.2400	64.2400	64.2400	64.2400	0.000%	1	96	-14.181%
2026-06-01	64.2400	64.2400	64.2400	64.2400	-0.634%	1	95	-14.181%
2026-05-29	64.6500	64.6500	64.6500	64.6500	-7.232%	2	94	-14.725%
2026-05-21	69.6900	69.6900	69.6900	69.6900	-2.654%	1	92	-20.893%
2026-05-20	71.9900	71.9900	71.5900	71.5900	-2.625%	4	92	-22.992%
2026-05-19	73.6500	73.6500	73.5000	73.5200	-0.393%	4	87	-25.014%
2026-05-18	73.8100	73.8100	73.8100	73.8100	+1.499%	1	87	-25.308%
2026-05-15	72.4800	72.7200	72.4800	72.7200	+3.782%	7	87	-24.189%
2026-05-14	70.2800	70.2800	70.0600	70.0700	-2.532%	16	76	-21.322%
2026-05-13	71.8900	71.8900	71.8900	71.8900	-3.568%	1	59	-23.313%
2026-05-07	74.5500	74.5500	74.5500	74.5500	-9.494%	1	59	-26.050%
2026-05-04	82.5600	82.5600	82.3700	82.3700	+2.975%	9	59	-33.070%
2026-05-01	79.7300	80.0300	79.6200	79.9900	-4.204%	17	33	-31.079%
2026-04-30	83.5000	83.5000	83.5000	83.5000	-2.635%	2	33	-33.976%
2026-04-29	85.7600	85.7600	85.7600	85.7600	-0.649%	1	31	-35.716%
2026-04-24	86.3200	86.3200	86.3200	86.3200	-0.323%	7	31	-36.133%
2026-04-22	86.6000	86.6000	86.6000	86.6000	-2.323%	2	24	-36.339%
2026-04-21	88.6500	88.6600	88.6500	88.6600	-2.464%	2	24	-37.819%
2026-04-16	90.9000	90.9000	90.9000	90.9000	-29.393%	1	24	-39.351%
2026-03-24	128.7400	128.7400	128.7400	128.7400	+9.697%	2	25	-57.177%
2026-03-09	121.0500	121.0500	117.3600	117.3600	+14.375%	2	27	-53.025%
2026-02-24	102.6200	102.6200	102.6100	102.6100	-3.779%	3	26	-46.272%
2026-02-05	106.5700	106.9500	106.4500	106.6400	+0.966%	10	26	-48.303%
2026-02-04	103.1000	105.6200	103.1000	105.6200	+8.517%	7	26	-47.803%
2026-02-03	97.3300	97.3300	97.3300	97.3300	-3.289%	2	24	-43.358%
2026-01-30	100.7800	100.7800	100.6400	100.6400	+2.704%	2	24	-45.221%
2026-01-29	97.9900	97.9900	97.9900	97.9900	-0.970%	1	25	-43.739%
2026-01-23	98.9500	98.9500	98.9500	98.9500	+2.677%	5	26	-44.285%
2026-01-15	96.6700	96.6700	96.3700	96.3700	-1.108%	2	31	-42.793%
2026-01-13	96.3400	97.4500	96.3400	97.4500	-2.060%	12	31	-43.427%
2026-01-08	99.2600	99.5000	99.2600	99.5000	-7.562%	2	24	-44.593%
2025-11-26	107.6400	107.6400	107.6400	107.6400	+4.272%	2	21	-48.783%
2025-10-30	103.2000	103.2300	103.2000	103.2300	+2.604%	2	21	-46.595%
2025-10-28	100.7600	100.7600	100.6100	100.6100	-23.175%	20	20	-45.204%
2025-09-09	130.9600	130.9600	130.9600	130.9600	-2.079%	1	2	-57.903%
2025-09-05	133.7400	133.7400	133.7400	133.7400	-14.291%	1	1	-58.778%
2025-07-11	156.6700	156.6700	156.0400	156.0400	0.000%	8	0	-64.669%

.dark-mode .ZS6lbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZS6lbq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P780SPY Dec 17 2027 780.00 Put (SPY271217P00780000)option OPRA

SPY20271217P780
SPY Dec 17 2027 780.00 Put (SPY271217P00780000)
option OPRA