Dark

SPY20271217P800
SPY Dec 17 2027 800.00 Put (SPY271217P00800000)
option OPRA

EOD

Sep 10, 2026

64.02+9.962%(+5.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	65.0400	65.0400	64.0200	64.0200	+9.962%	5	743	0.000%
2026-09-04	58.2100	58.2200	58.2100	58.2200	+1.570%	3	742	+9.962%
2026-09-03	57.3200	57.3200	57.3200	57.3200	-5.724%	4	742	+11.689%
2026-09-02	61.0500	61.0500	60.8000	60.8000	-0.832%	6	742	+5.296%
2026-08-31	62.0500	62.5900	61.3100	61.3100	-0.293%	64	739	+4.420%
2026-08-28	61.4900	61.4900	61.4900	61.4900	+0.869%	6	737	+4.114%
2026-08-27	61.7200	61.7200	60.9600	60.9600	-4.196%	7	731	+5.020%
2026-08-26	64.0700	64.0700	63.6300	63.6300	-0.251%	5	731	+0.613%
2026-08-25	63.8600	63.8600	63.7900	63.7900	-2.432%	2	730	+0.361%
2026-08-24	65.1000	65.3800	65.1000	65.3800	+1.997%	4	730	-2.080%
2026-08-21	64.0200	64.1200	64.0100	64.1000	-1.672%	12	730	-0.125%
2026-08-20	65.3200	65.3200	65.1900	65.1900	+3.872%	4	720	-1.795%
2026-08-19	62.8900	62.8900	62.7600	62.7600	-1.861%	12	724	+2.008%
2026-08-18	64.0900	64.0900	63.9500	63.9500	+2.189%	2	718	+0.109%
2026-08-17	61.7200	62.6300	61.7200	62.5800	+1.050%	21	718	+2.301%
2026-08-14	61.9300	61.9300	61.9300	61.9300	+1.859%	1	719	+3.375%
2026-08-13	60.2400	61.2000	60.2400	60.8000	-2.439%	301	718	+5.296%
2026-08-12	61.9400	62.3200	61.9400	62.3200	-1.126%	40	717	+2.728%
2026-08-11	62.0300	63.0300	62.0300	63.0300	+1.416%	80	717	+1.571%
2026-08-10	61.4500	62.3800	61.4000	62.1500	+0.404%	385	717	+3.009%
2026-08-07	61.8900	61.9000	61.8900	61.9000	-1.793%	2	895	+3.425%
2026-08-05	62.1600	63.0300	62.1600	63.0300	+1.091%	41	896	+1.571%
2026-08-04	64.0400	64.1100	62.3500	62.3500	-8.524%	9	889	+2.678%
2026-08-03	68.1600	68.1600	68.1600	68.1600	-7.076%	8	887	-6.074%
2026-07-31	73.3500	73.3500	73.3500	73.3500	-8.905%	1	895	-12.720%
2026-07-29	80.5200	80.5200	80.5200	80.5200	+3.204%	2	895	-20.492%
2026-07-27	78.0600	78.0600	78.0200	78.0200	+3.297%	2	895	-17.944%
2026-07-20	74.0600	76.2700	73.9200	75.5300	-2.555%	147	895	-15.239%
2026-07-17	75.8900	77.5100	75.8900	77.5100	+6.896%	121	893	-17.404%
2026-07-14	72.3300	72.5100	72.3300	72.5100	+2.822%	2	893	-11.709%
2026-07-10	73.3100	73.3100	70.5200	70.5200	-2.825%	39	893	-9.217%
2026-07-09	73.0600	73.0600	72.5700	72.5700	-3.881%	4	882	-11.782%
2026-07-08	76.2600	76.2600	75.1300	75.5000	+1.478%	20	881	-15.205%
2026-07-07	73.4000	74.4000	73.3500	74.4000	+2.706%	32	870	-13.952%
2026-07-06	73.0600	73.0800	72.3900	72.4400	-6.794%	361	866	-11.623%
2026-07-02	78.4900	78.4900	77.3800	77.7200	+1.648%	340	859	-17.627%
2026-06-30	76.4600	76.5400	76.3500	76.4600	-5.791%	6	859	-16.270%
2026-06-26	81.1600	81.1600	81.1600	81.1600	-3.243%	3	860	-21.119%
2026-06-24	83.8800	83.8800	83.8800	83.8800	+1.525%	1	863	-23.677%
2026-06-23	81.1000	82.6200	81.1000	82.6200	+7.789%	7	863	-22.513%
2026-06-22	74.7800	76.6500	74.2800	76.6500	+1.443%	7	862	-16.477%
2026-06-18	75.6700	75.6700	75.3800	75.5600	-4.584%	5	853	-15.273%
2026-06-17	78.2500	79.1900	78.1300	79.1900	+7.014%	6	853	-19.156%
2026-06-15	74.4300	74.4300	73.5800	74.0000	-17.924%	17	853	-13.486%
2026-06-10	85.5800	90.1600	84.4800	90.1600	+1.212%	6	853	-28.993%
2026-06-09	89.0800	89.0800	89.0800	89.0800	+7.067%	1	856	-28.132%
2026-06-05	75.7700	84.0800	75.7700	83.2000	+11.708%	37	857	-23.053%
2026-06-04	74.4800	74.4800	74.4800	74.4800	-0.812%	2	862	-14.044%
2026-06-03	75.2500	75.2500	75.0900	75.0900	+2.793%	11	864	-14.742%
2026-06-02	73.1700	73.1700	73.0500	73.0500	+1.009%	2	863	-12.361%
2026-06-01	73.7800	73.7800	72.3200	72.3200	-1.498%	4	861	-11.477%
2026-05-29	73.4200	73.4200	73.4200	73.4200	-1.410%	1	860	-12.803%
2026-05-28	74.4400	74.4700	74.4100	74.4700	-2.628%	8	859	-14.032%
2026-05-26	77.1000	77.1000	76.4800	76.4800	-2.573%	41	851	-16.292%
2026-05-22	77.6800	78.5000	77.6800	78.5000	-3.893%	2	839	-18.446%
2026-05-20	82.0200	82.5500	81.5500	81.6800	-2.413%	38	839	-21.621%
2026-05-18	83.3500	84.2300	82.9500	83.7000	+1.516%	5	835	-23.513%
2026-05-15	83.7000	83.7000	82.4500	82.4500	+2.934%	3	835	-22.353%
2026-05-14	79.4300	80.1000	79.4300	80.1000	-1.886%	4	834	-20.075%
2026-05-13	83.6400	83.6400	81.6400	81.6400	-5.847%	2	830	-21.583%
2026-05-12	86.8100	86.8100	86.7100	86.7100	+4.785%	3	830	-26.168%
2026-05-11	82.9300	82.9300	82.7500	82.7500	-1.920%	13	830	-22.634%
2026-05-08	84.3700	84.3700	84.3700	84.3700	-2.202%	3	817	-24.120%
2026-05-07	84.6500	86.2700	84.6500	86.2700	-4.832%	2	814	-25.791%
2026-05-05	90.9500	91.0000	90.5000	90.6500	-7.491%	800	813	-29.377%
2026-04-29	97.9900	97.9900	97.9900	97.9900	+0.637%	1	21	-34.667%
2026-04-24	97.3700	97.3700	97.3700	97.3700	+0.412%	1	20	-34.251%
2026-04-17	96.9700	96.9700	96.9700	96.9700	-6.091%	1	21	-33.980%
2026-04-16	103.3300	103.3300	103.2600	103.2600	-5.370%	4	20	-38.001%
2026-04-14	109.7000	109.7000	109.1100	109.1200	-9.256%	17	20	-41.331%
2026-04-10	120.1800	120.2600	120.1800	120.2500	-17.637%	30	21	-46.761%
2026-04-02	146.0000	146.0000	146.0000	146.0000	-9.732%	1	6	-56.151%
2026-03-27	161.7400	161.7400	161.7400	161.7400	+6.163%	1	6	-60.418%
2026-03-20	152.3500	152.3500	152.3500	152.3500	+12.022%	1	34	-57.978%
2026-03-12	135.0000	136.0000	135.0000	136.0000	+7.510%	2	39	-52.926%
2026-03-10	126.5000	126.5000	126.5000	126.5000	+7.203%	2	41	-49.391%
2026-03-04	118.0000	118.0000	118.0000	118.0000	-7.813%	1	39	-45.746%
2026-03-03	128.0000	128.0000	128.0000	128.0000	+9.871%	1	38	-49.984%
2026-02-24	116.5000	116.5000	116.5000	116.5000	-3.584%	1	39	-45.047%
2026-02-13	120.8300	120.8300	120.8300	120.8300	+10.216%	1	38	-47.016%
2026-02-09	109.8400	109.8400	109.6300	109.6300	-5.687%	2	38	-41.604%
2026-02-06	116.2400	116.2400	116.2400	116.2400	-7.275%	2	36	-44.924%
2026-02-05	125.3600	125.3600	125.3600	125.3600	+1.977%	1	36	-48.931%
2026-01-20	122.9300	122.9300	122.9300	122.9300	+8.232%	2	36	-47.922%
2026-01-12	113.5800	113.5800	113.5800	113.5800	+3.546%	1	36	-43.634%
2026-01-09	109.6900	109.6900	109.6900	109.6900	-1.260%	2	37	-41.636%
2026-01-07	111.0900	111.0900	111.0900	111.0900	-3.400%	2	35	-42.371%
2025-12-11	115.0000	115.0000	115.0000	115.0000	-5.738%	1	34	-44.330%
2025-11-26	122.0000	122.0000	122.0000	122.0000	-0.829%	1	33	-47.525%
2025-11-10	123.0200	123.0200	123.0200	123.0200	-4.384%	1	33	-47.960%
2025-11-06	128.6600	128.6600	128.6600	128.6600	+8.118%	10	33	-50.241%
2025-11-03	119.0000	119.0000	119.0000	119.0000	+3.299%	1	42	-46.202%
2025-10-29	115.2000	115.2000	115.2000	115.2000	+0.174%	1	42	-44.427%
2025-10-28	115.0000	115.0000	115.0000	115.0000	-5.892%	1	43	-44.330%
2025-10-24	122.2900	122.9000	122.2000	122.2000	-11.179%	7	42	-47.610%
2025-10-13	136.8100	138.1000	135.8900	137.5800	+8.699%	50	41	-53.467%
2025-10-09	126.5700	126.5700	126.5700	126.5700	-1.032%	10	16	-49.419%
2025-10-06	128.4400	128.4400	127.3800	127.8900	-1.159%	7	6	-49.941%
2025-10-03	126.3900	129.4700	126.3900	129.3900	-2.222%	8	4	-50.522%
2025-10-02	132.3300	132.3300	132.3300	132.3300	-3.479%	2	4	-51.621%
2025-09-30	137.0900	137.1700	137.0200	137.1000	+1.525%	4	4	-53.304%
2025-09-29	135.2000	135.2000	134.9800	135.0400	-3.948%	6	4	-52.592%
2025-09-25	140.5900	140.5900	140.5900	140.5900	+3.680%	2	4	-54.463%
2025-09-24	135.6000	135.6000	135.6000	135.6000	-1.461%	2	7	-52.788%
2025-09-23	134.7300	137.6100	134.7300	137.6100	-1.588%	11	7	-53.477%
2025-09-18	139.8300	139.8300	139.8300	139.8300	-0.050%	3	9	-54.216%
2025-09-15	139.9000	139.9000	139.9000	139.9000	-10.909%	5	9	-54.239%
2025-08-26	157.0300	157.0300	157.0300	157.0300	-0.702%	1	4	-59.231%
2025-08-12	160.0000	160.0000	158.0900	158.1400	-4.158%	4	4	-59.517%
2025-07-24	165.0000	165.0000	165.0000	165.0000	-2.941%	1	3	-61.200%
2025-07-21	170.0000	170.0000	170.0000	170.0000	-2.017%	1	2	-62.341%
2025-07-17	173.5000	173.5000	173.5000	173.5000	-7.467%	1	1	-63.101%
2025-06-27	187.5000	187.5000	187.5000	187.5000	-0.266%	4	1	-65.856%
2025-06-26	188.0000	188.0000	188.0000	188.0000	-5.703%	4	1	-65.947%
2025-06-12	199.3700	199.3700	199.3700	199.3700	+1.751%	1	1	-67.889%
2025-06-11	195.9400	195.9400	195.9400	195.9400	0.000%	1	1	-67.327%

.dark-mode .Cbn6j9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cbn6j9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P800SPY Dec 17 2027 800.00 Put (SPY271217P00800000)option OPRA

SPY20271217P800
SPY Dec 17 2027 800.00 Put (SPY271217P00800000)
option OPRA