Dark

SPY20271217P400
SPY Dec 17 2027 400.00 Put (SPY271217P00400000)
option OPRA

EOD

Jun 5, 2025

12.25+3.288%(+0.39)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	12.00	12.25	11.86	12.25	+3.288%	14	12,734	0.000%
2025-06-04	11.86	12.05	11.86	11.86	-1.983%	8	12,715	+3.288%
2025-06-02	12.19	12.19	12.08	12.10	-0.412%	12	12,715	+1.240%
2025-05-30	12.38	12.47	12.15	12.15	-0.082%	12	12,713	+0.823%
2025-05-29	11.96	12.34	11.96	12.16	-0.246%	3	12,707	+0.740%
2025-05-28	11.98	12.19	11.98	12.19	-1.296%	2	12,708	+0.492%
2025-05-27	12.34	12.59	12.34	12.35	-10.051%	46	12,706	-0.810%
2025-05-23	13.64	13.82	13.60	13.73	+8.968%	10	12,700	-10.779%
2025-05-22	12.60	12.60	12.60	12.60	-0.787%	12,000	12,700	-2.778%
2025-05-21	12.39	12.70	12.39	12.70	+8.919%	5	1,014	-3.543%
2025-05-20	12.00	12.00	11.66	11.66	-0.342%	32	1,009	+5.060%
2025-05-19	11.90	11.90	11.70	11.70	-3.624%	31	1,017	+4.701%
2025-05-15	11.88	12.14	11.88	12.14	+1.082%	2	986	+0.906%
2025-05-14	11.68	12.15	11.68	12.01	+0.083%	5	985	+1.998%
2025-05-13	12.50	12.50	11.77	12.00	-3.304%	6	983	+2.083%
2025-05-12	13.31	13.31	12.41	12.41	-16.990%	14	978	-1.289%
2025-05-09	14.84	15.05	14.84	14.95	+0.945%	6	975	-18.060%
2025-05-08	15.58	15.58	14.75	14.81	-6.855%	13	975	-17.286%
2025-05-07	15.75	16.26	15.75	15.90	+4.812%	5	977	-22.956%
2025-05-05	14.86	15.17	14.86	15.17	+1.133%	3	976	-19.249%
2025-05-02	15.05	15.15	14.85	15.00	-5.660%	310	976	-18.333%
2025-05-01	16.04	16.09	15.43	15.90	-8.304%	16	874	-22.956%
2025-04-30	17.69	17.95	17.34	17.34	+8.988%	100	884	-29.354%
2025-04-29	15.91	15.91	15.91	15.91	+2.184%	1	844	-23.004%
2025-04-28	15.71	15.71	15.46	15.57	-0.320%	102	844	-21.323%
2025-04-25	16.44	16.44	15.62	15.62	-2.192%	144	744	-21.575%
2025-04-24	17.40	17.40	15.92	15.97	-11.278%	23	674	-23.294%
2025-04-23	17.79	18.10	16.70	18.00	-9.684%	10	666	-31.944%
2025-04-22	20.07	20.07	19.93	19.93	-10.708%	13	667	-38.535%
2025-04-21	21.50	23.20	21.50	22.32	+12.500%	111	679	-45.116%
2025-04-17	20.58	20.58	19.80	19.84	-5.524%	27	566	-38.256%
2025-04-16	20.00	21.00	20.00	21.00	+15.385%	28	566	-41.667%
2025-04-15	17.93	18.20	17.76	18.20	-2.413%	28	546	-32.692%
2025-04-14	18.77	18.77	17.61	18.65	-2.202%	52	543	-34.316%
2025-04-11	22.61	22.70	19.07	19.07	-9.190%	88	540	-35.763%
2025-04-10	18.76	24.00	18.76	21.00	+28.834%	30	516	-41.667%
2025-04-09	26.00	26.00	16.30	16.30	-34.800%	62	495	-24.847%
2025-04-08	18.13	25.00	17.43	25.00	+12.562%	245	480	-51.000%
2025-04-07	25.00	27.50	16.53	22.21	+0.863%	228	329	-44.845%
2025-04-04	18.28	22.02	17.95	22.02	+36.770%	218	442	-44.369%
2025-04-03	14.48	16.10	14.48	16.10	+33.058%	140	499	-23.913%
2025-04-02	12.62	12.62	12.10	12.10	-3.586%	70	534	+1.240%
2025-04-01	12.82	12.82	12.55	12.55	-3.684%	25	541	-2.390%
2025-03-31	14.13	14.13	12.94	13.03	-0.610%	206	516	-5.986%
2025-03-28	12.58	13.11	12.58	13.11	+14.000%	140	477	-6.560%
2025-03-27	11.50	11.50	11.50	11.50	-1.709%	15	407	+6.522%
2025-03-26	11.09	11.70	11.09	11.70	+4.278%	30	392	+4.701%
2025-03-25	11.22	11.22	11.22	11.22	+1.907%	1	362	+9.180%
2025-03-24	11.49	11.49	11.01	11.01	-12.619%	18	362	+11.262%
2025-03-21	12.20	12.60	12.20	12.60	+4.132%	36	374	-2.778%
2025-03-19	12.67	12.67	12.10	12.10	-7.634%	46	374	+1.240%
2025-03-18	12.70	13.19	12.70	13.10	+8.714%	46	330	-6.489%
2025-03-17	12.34	12.70	12.05	12.05	-4.968%	22	316	+1.660%
2025-03-14	13.50	13.50	12.68	12.68	-8.382%	216	297	-3.391%
2025-03-13	13.84	13.84	13.84	13.84	+0.655%	5	234	-11.488%
2025-03-12	13.61	13.75	13.61	13.75	-5.172%	10	234	-10.909%
2025-03-11	14.88	15.21	14.35	14.50	+2.113%	15	234	-15.517%
2025-03-10	13.85	14.27	13.85	14.20	+7.985%	28	223	-13.732%
2025-03-07	13.13	13.32	12.74	13.15	-1.128%	20	203	-6.844%
2025-03-06	13.07	13.45	13.07	13.30	+11.111%	13	200	-7.895%
2025-03-05	12.60	12.60	11.97	11.97	-3.155%	3	192	+2.339%
2025-03-04	12.98	13.60	12.36	12.36	-0.483%	38	189	-0.890%
2025-03-03	11.96	12.42	11.60	12.42	+6.793%	6	158	-1.369%
2025-02-28	11.63	11.63	11.63	11.63	-4.043%	2	156	+5.331%
2025-02-27	11.00	12.12	11.00	12.12	+10.282%	13	156	+1.073%
2025-02-26	10.99	10.99	10.99	10.99	-4.435%	3	163	+11.465%
2025-02-25	11.44	11.50	11.36	11.50	+6.977%	21	157	+6.522%
2025-02-24	10.84	10.84	10.75	10.75	+1.415%	16	157	+13.953%
2025-02-21	10.50	10.73	10.50	10.60	+3.013%	94	149	+15.566%
2025-02-20	10.29	10.29	10.29	10.29	+2.900%	1	142	+19.048%
2025-02-19	10.23	10.23	10.00	10.00	+1.010%	9	142	+22.500%
2025-02-18	9.90	9.90	9.90	9.90	-1.099%	2	141	+23.737%
2025-02-14	10.04	10.10	10.01	10.01	-3.565%	14	133	+22.378%
2025-02-11	10.55	10.55	10.38	10.38	-2.075%	22	133	+18.015%
2025-02-10	10.39	10.60	10.39	10.60	-2.574%	2	111	+15.566%
2025-02-07	10.88	10.88	10.88	10.88	+5.019%	2	109	+12.592%
2025-02-06	10.55	10.55	10.36	10.36	-2.540%	4	108	+18.243%
2025-02-05	10.85	10.85	10.56	10.63	-2.028%	18	104	+15.240%
2025-02-03	12.00	12.15	10.70	10.85	+10.601%	26	91	+12.903%
2025-01-31	10.45	10.45	9.81	9.81	-8.060%	10	85	+24.873%
2025-01-30	10.72	10.72	10.65	10.67	-1.204%	15	70	+14.808%
2025-01-29	10.80	10.80	10.80	10.80	+2.857%	2	70	+13.426%
2025-01-28	11.09	11.09	10.50	10.50	-6.250%	17	70	+16.667%
2025-01-27	11.67	11.67	10.67	11.20	+9.804%	41	63	+9.375%
2025-01-23	10.20	10.20	10.20	10.20	-2.017%	4	35	+20.098%
2025-01-21	10.50	10.86	10.41	10.41	-5.364%	3	31	+17.675%
2025-01-17	11.00	11.00	11.00	11.00	-0.272%	12	22	+11.364%
2025-01-16	11.03	11.03	11.03	11.03	+1.100%	8	22	+11.061%
2025-01-15	11.74	11.75	10.91	10.91	-10.574%	15	20	+12.282%
2025-01-14	12.60	12.60	12.20	12.20	-1.533%	11	21	+0.410%
2025-01-13	12.39	12.39	12.39	12.39	-0.880%	1	11	-1.130%
2025-01-10	12.50	12.50	12.50	12.50	+17.702%	20	10	-2.000%
2025-01-06	10.62	10.62	10.62	10.62	-4.753%	1	1	+15.348%
2025-01-03	11.15	11.15	11.15	11.15	0.000%	2	1	+9.865%

.dark-mode .XQqcJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQqcJt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P400SPY Dec 17 2027 400.00 Put (SPY271217P00400000)option OPRA

SPY20271217P400
SPY Dec 17 2027 400.00 Put (SPY271217P00400000)
option OPRA