Dark

SPY20271217P250
SPY Dec 17 2027 250.00 Put (SPY271217P00250000)
option OPRA

EOD

Sep 3, 2026

1.04-11.864%(-0.14)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.0500	1.0500	1.0400	1.0400	-11.864%	290	653	0.000%
2026-08-31	1.1900	1.1900	1.1700	1.1800	-3.279%	31	619	-11.864%
2026-08-26	1.2200	1.2200	1.2200	1.2200	-7.576%	30	599	-14.754%
2026-08-17	1.3200	1.3200	1.3200	1.3200	0.000%	2	599	-21.212%
2026-08-07	1.3200	1.3200	1.3200	1.3200	-21.429%	1	597	-21.212%
2026-07-17	1.6800	1.6800	1.6800	1.6800	+7.006%	1	598	-38.095%
2026-07-13	1.5900	1.5900	1.5700	1.5700	-0.633%	30	598	-33.758%
2026-07-10	1.5800	1.5800	1.5800	1.5800	0.000%	15	598	-34.177%
2026-07-09	1.5800	1.5800	1.5800	1.5800	-0.629%	4	598	-34.177%
2026-07-08	1.6700	1.6700	1.5900	1.5900	-7.018%	36	598	-34.591%
2026-06-18	1.7100	1.7100	1.7100	1.7100	-3.390%	17	588	-39.181%
2026-06-12	1.7700	1.7700	1.7700	1.7700	-1.117%	10	588	-41.243%
2026-06-09	1.7400	1.7900	1.7400	1.7900	-6.283%	4	588	-41.899%
2026-05-19	1.9100	1.9100	1.9100	1.9100	-1.036%	1	587	-45.550%
2026-05-18	1.9300	1.9300	1.9300	1.9300	-3.500%	1	587	-46.114%
2026-05-06	2.0300	2.0300	2.0000	2.0000	-1.961%	5	587	-48.000%
2026-05-01	2.0400	2.0400	2.0400	2.0400	-3.774%	13	601	-49.020%
2026-04-27	2.1300	2.1300	2.1200	2.1200	-0.469%	2	601	-50.943%
2026-04-22	2.1400	2.1600	2.1300	2.1300	-4.054%	4	602	-51.174%
2026-04-15	2.2600	2.2600	2.2200	2.2200	-1.333%	2	601	-53.153%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-17.582%	1	600	-53.778%
2026-04-07	2.7300	2.7300	2.7300	2.7300	-5.208%	2	599	-61.905%
2026-03-24	2.8800	2.8800	2.8800	2.8800	+6.667%	2	599	-63.889%
2026-03-23	2.7000	2.7000	2.7000	2.7000	-10.891%	4	597	-61.481%
2026-03-20	2.9900	3.0400	2.9900	3.0300	+5.575%	4	601	-65.677%
2026-03-19	2.8700	2.8700	2.8700	2.8700	+19.087%	1	597	-63.763%
2026-02-20	2.4100	2.4100	2.4100	2.4100	-0.823%	6	598	-56.846%
2026-02-18	2.4000	2.4300	2.4000	2.4300	+3.404%	6	592	-57.202%
2026-02-06	2.3500	2.3500	2.3500	2.3500	+2.620%	3	589	-55.745%
2026-02-04	2.2600	2.2900	2.2600	2.2900	+6.019%	12	586	-54.585%
2026-01-26	2.1600	2.1600	2.1500	2.1600	-1.370%	49	592	-51.852%
2026-01-23	2.1900	2.1900	2.1900	2.1900	0.000%	6	592	-52.511%
2026-01-22	2.1900	2.1900	2.1800	2.1900	-6.410%	110	586	-52.511%
2026-01-21	2.2600	2.3400	2.2600	2.3400	0.000%	12	485	-55.556%
2026-01-20	2.3400	2.3400	2.3400	2.3400	+6.849%	5	480	-55.556%
2026-01-16	2.1900	2.1900	2.1900	2.1900	0.000%	3	479	-52.511%
2026-01-15	2.3000	2.3000	2.1900	2.1900	-3.097%	11	479	-52.511%
2026-01-12	2.2600	2.2600	2.2600	2.2600	+3.670%	9	470	-53.982%
2026-01-09	2.1800	2.1800	2.1800	2.1800	-5.217%	1	465	-52.294%
2026-01-07	2.3000	2.3100	2.3000	2.3000	-0.433%	12	464	-54.783%
2026-01-06	2.3000	2.3100	2.3000	2.3100	-3.347%	7	452	-54.978%
2026-01-02	2.3200	2.3900	2.3200	2.3900	+3.017%	7	446	-56.485%
2025-12-30	2.3200	2.3200	2.3200	2.3200	0.000%	2	449	-55.172%
2025-12-29	2.3200	2.3200	2.3200	2.3200	-1.277%	2	447	-55.172%
2025-12-23	2.3500	2.3500	2.3500	2.3500	-0.844%	2	445	-55.745%
2025-12-22	2.4100	2.4100	2.3700	2.3700	-10.902%	2	443	-56.118%
2025-12-10	2.6600	2.6600	2.6600	2.6600	+3.502%	2	441	-60.902%
2025-12-08	2.5700	2.5700	2.5700	2.5700	-4.461%	1	441	-59.533%
2025-12-04	2.6900	2.6900	2.6900	2.6900	-0.738%	1	441	-61.338%
2025-12-03	2.7100	2.7100	2.7100	2.7100	-4.240%	2	441	-61.624%
2025-11-26	2.8300	2.8300	2.8300	2.8300	-4.068%	1	439	-63.251%
2025-11-25	2.9500	2.9500	2.9500	2.9500	-14.986%	10	439	-64.746%
2025-11-20	3.4200	3.4800	3.4200	3.4700	+10.510%	6	438	-70.029%
2025-11-17	3.1400	3.1400	3.1400	3.1400	+4.667%	200	438	-66.879%
2025-11-13	3.0000	3.0000	3.0000	3.0000	+6.383%	5	238	-65.333%
2025-11-12	2.8200	2.8200	2.8200	2.8200	-0.704%	1	238	-63.121%
2025-11-10	2.8400	2.8400	2.8400	2.8400	-5.333%	1	237	-63.380%
2025-11-07	3.0300	3.0300	2.9900	3.0000	+3.093%	30	236	-65.333%
2025-11-04	2.9100	2.9100	2.9100	2.9100	+10.646%	11	238	-64.261%
2025-10-31	2.6300	2.6300	2.6300	2.6300	-2.952%	1	249	-60.456%
2025-10-30	2.7100	2.7100	2.7100	2.7100	+3.042%	10	248	-61.624%
2025-10-29	2.6300	2.6300	2.6300	2.6300	+2.734%	2	248	-60.456%
2025-10-27	2.5600	2.5600	2.5600	2.5600	-5.882%	3	247	-59.375%
2025-10-24	2.7300	2.7300	2.6800	2.7200	-6.529%	4	247	-61.765%
2025-10-22	2.9100	2.9100	2.9100	2.9100	-3.960%	1	245	-64.261%
2025-10-16	3.0300	3.0300	3.0300	3.0300	+0.331%	2	245	-65.677%
2025-10-10	2.7600	3.0200	2.7600	3.0200	+5.594%	2	243	-65.563%
2025-10-07	2.8000	2.8600	2.7900	2.8600	+0.351%	9	243	-63.636%
2025-10-06	2.8500	2.8500	2.8500	2.8500	+1.064%	2	243	-63.509%
2025-10-03	2.8200	2.8200	2.8200	2.8200	+1.439%	1	243	-63.121%
2025-10-02	2.7800	2.7800	2.7800	2.7800	-1.418%	2	243	-62.590%
2025-09-24	2.8200	2.8200	2.8200	2.8200	+5.618%	1	243	-63.121%
2025-09-22	2.6700	2.6700	2.6700	2.6700	-2.555%	2	242	-61.049%
2025-09-17	2.7400	2.7400	2.7400	2.7400	+0.366%	10	242	-62.044%
2025-09-11	2.7300	2.7300	2.7300	2.7300	-5.536%	43	232	-61.905%
2025-09-05	2.8900	2.8900	2.8900	2.8900	+0.347%	80	193	-64.014%
2025-08-29	2.8800	2.8800	2.8800	2.8800	+2.491%	1	193	-63.889%
2025-08-27	2.8100	2.8100	2.8100	2.8100	0.000%	4	193	-62.989%
2025-08-26	2.8100	2.8100	2.8100	2.8100	+0.717%	1	193	-62.989%
2025-08-22	2.8000	2.8000	2.7900	2.7900	-7.921%	2	193	-62.724%
2025-08-20	3.0300	3.0300	3.0300	3.0300	+4.483%	1	192	-65.677%
2025-08-19	2.8600	2.9000	2.8600	2.9000	-1.024%	7	191	-64.138%
2025-08-14	2.9300	2.9300	2.9300	2.9300	+3.534%	2	187	-64.505%
2025-08-12	2.8300	2.8300	2.8300	2.8300	-7.818%	1	186	-63.251%
2025-08-07	3.0700	3.0700	3.0700	3.0700	+1.656%	11	186	-66.124%
2025-08-05	3.0200	3.0200	3.0200	3.0200	-2.265%	1	181	-65.563%
2025-08-01	3.0900	3.0900	3.0900	3.0900	+9.574%	1	181	-66.343%
2025-07-31	2.8200	2.8200	2.8200	2.8200	-1.053%	1	180	-63.121%
2025-07-30	2.8500	2.8500	2.8500	2.8500	+0.707%	20	179	-63.509%
2025-07-25	2.8300	2.8300	2.8300	2.8300	-4.714%	50	179	-63.251%
2025-07-23	2.9700	2.9700	2.9700	2.9700	-0.669%	1	224	-64.983%
2025-07-21	2.9900	2.9900	2.9900	2.9900	0.000%	1	224	-65.217%
2025-07-18	2.9900	2.9900	2.9900	2.9900	-1.967%	1	224	-65.217%
2025-07-17	3.0500	3.0500	3.0500	3.0500	+2.349%	1	223	-65.902%
2025-07-11	2.9800	2.9800	2.9800	2.9800	+3.114%	1	223	-65.101%
2025-07-10	2.8900	2.8900	2.8900	2.8900	-3.020%	1	222	-64.014%
2025-07-08	2.9800	2.9800	2.9800	2.9800	-1.650%	1	222	-65.101%
2025-07-07	3.0300	3.0300	3.0300	3.0300	-1.942%	1	221	-65.677%
2025-06-26	3.0900	3.0900	3.0900	3.0900	-3.438%	1	220	-66.343%
2025-06-25	3.2000	3.2000	3.2000	3.2000	+0.313%	1	219	-67.500%
2025-06-24	3.1500	3.1900	3.1500	3.1900	-4.776%	3	218	-67.398%
2025-06-20	3.2900	3.3500	3.2900	3.3500	+6.349%	42	217	-68.955%
2025-06-11	3.1500	3.1500	3.1500	3.1500	-2.174%	1	218	-66.984%
2025-06-02	3.2200	3.2200	3.2200	3.2200	-2.719%	1	217	-67.702%
2025-05-30	3.3100	3.3100	3.3100	3.3100	+1.223%	2	217	-68.580%
2025-05-27	3.5000	3.5000	3.2700	3.2700	-13.492%	2	216	-68.196%
2025-05-23	3.7800	3.7800	3.7800	3.7800	+16.308%	2	215	-72.487%
2025-05-21	3.2500	3.2500	3.2500	3.2500	+1.246%	1	215	-68.000%
2025-05-13	3.2100	3.2100	3.2100	3.2100	-4.179%	1	214	-67.601%
2025-05-12	3.3600	3.3600	3.3500	3.3500	-16.040%	21	213	-68.955%
2025-05-09	3.9900	3.9900	3.9900	3.9900	-0.499%	2	212	-73.935%
2025-05-06	4.0100	4.0100	4.0100	4.0100	+0.754%	2	211	-74.065%
2025-05-01	4.0700	4.0700	3.9800	3.9800	+1.790%	2	211	-73.869%
2025-04-28	4.0300	4.0700	3.9100	3.9100	+0.256%	100	211	-73.402%
2025-04-25	3.9000	3.9000	3.9000	3.9000	-12.752%	2	240	-73.333%
2025-04-23	4.4700	4.4700	4.4700	4.4700	-23.590%	1	241	-76.734%
2025-04-21	5.8500	5.8500	5.8500	5.8500	+13.813%	50	240	-82.222%
2025-04-16	4.8200	5.1400	4.8200	5.1400	+8.211%	2	290	-79.767%
2025-04-15	4.7500	4.7500	4.7500	4.7500	-5.000%	5	288	-78.105%
2025-04-11	5.2800	5.2800	5.0000	5.0000	+7.759%	46	288	-79.200%
2025-04-09	5.5000	6.7200	4.6400	4.6400	-15.636%	654	270	-77.586%
2025-04-08	4.7100	5.5000	4.6300	5.5000	0.000%	104	852	-81.091%
2025-04-07	6.1900	11.3700	5.0000	5.5000	+10.000%	150	813	-81.091%
2025-04-04	4.7000	5.1500	4.1900	5.0000	+33.333%	286	679	-79.200%
2025-04-03	3.5400	3.8600	3.5300	3.7500	+14.679%	612	545	-72.267%
2025-04-01	3.2700	3.2700	3.2700	3.2700	-5.491%	50	133	-68.196%
2025-03-31	3.4600	3.4600	3.4600	3.4600	+18.493%	1	83	-69.942%
2025-03-24	2.9200	2.9200	2.9200	2.9200	-7.006%	1	82	-64.384%
2025-03-21	3.1400	3.1400	3.1400	3.1400	-5.136%	2	81	-66.879%
2025-03-18	3.2900	3.3100	3.2900	3.3100	+1.534%	2	80	-68.580%
2025-03-17	3.2600	3.2600	3.2600	3.2600	-4.956%	10	78	-68.098%
2025-03-14	3.4300	3.4300	3.4300	3.4300	-2.557%	10	69	-69.679%
2025-03-12	3.4700	3.5200	3.4700	3.5200	-2.222%	26	64	-70.455%
2025-03-11	3.7100	3.7100	3.6000	3.6000	-0.826%	25	38	-71.111%
2025-03-10	3.5000	3.6900	3.5000	3.6300	+36.981%	12	13	-71.350%
2025-02-03	2.6500	2.6500	2.6500	2.6500	0.000%	1	1	-60.755%

.dark-mode .C4HmGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4HmGc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P250SPY Dec 17 2027 250.00 Put (SPY271217P00250000)option OPRA

SPY20271217P250
SPY Dec 17 2027 250.00 Put (SPY271217P00250000)
option OPRA