Dark

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

EOD

Sep 9, 2026

3.52+3.835%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.5200	3.5200	3.5200	3.5200	+3.835%	1	9,998	0.000%
2026-09-08	3.3500	3.3900	3.3500	3.3900	+1.497%	8	9,998	+3.835%
2026-09-04	3.3400	3.3400	3.3200	3.3400	+0.300%	6	9,996	+5.389%
2026-09-03	3.3700	3.3700	3.3300	3.3300	-4.857%	41	9,996	+5.706%
2026-09-02	3.5600	3.5600	3.5000	3.5000	-2.235%	2	9,979	+0.571%
2026-09-01	3.5800	3.5800	3.5800	3.5800	-0.556%	11	9,977	-1.676%
2026-08-31	3.6300	3.6300	3.6000	3.6000	-3.743%	19	9,977	-2.222%
2026-08-28	3.7400	3.7400	3.7400	3.7400	-0.267%	17	9,978	-5.882%
2026-08-27	3.7500	3.7500	3.7500	3.7500	-3.351%	1	9,978	-6.133%
2026-08-26	3.9200	3.9200	3.8800	3.8800	-5.134%	14	9,977	-9.278%
2026-08-24	4.0600	4.0900	4.0600	4.0900	+1.741%	8	9,991	-13.936%
2026-08-21	4.2300	4.2300	4.0200	4.0200	-3.597%	10	9,988	-12.438%
2026-08-20	4.1000	4.1700	4.1000	4.1700	+1.707%	3	9,985	-15.588%
2026-08-19	4.1000	4.1000	4.1000	4.1000	-3.073%	2	9,985	-14.146%
2026-08-18	4.2300	4.2300	4.2300	4.2300	+1.196%	27	9,985	-16.785%
2026-08-17	4.0900	4.2000	4.0900	4.1800	+2.451%	10	9,995	-15.789%
2026-08-14	4.0900	4.0900	4.0800	4.0800	+1.493%	3	9,998	-13.725%
2026-08-13	4.0000	4.0200	4.0000	4.0200	-0.741%	4	9,997	-12.438%
2026-08-12	4.0400	4.0500	4.0400	4.0500	-1.937%	16	9,994	-13.086%
2026-08-11	4.1000	4.1300	4.1000	4.1300	+1.474%	2	10,001	-14.770%
2026-08-10	4.0700	4.0700	4.0700	4.0700	-0.489%	1	10,001	-13.514%
2026-08-07	4.1000	4.1000	4.0900	4.0900	-1.683%	3	10,001	-13.936%
2026-08-05	4.1500	4.1600	4.1500	4.1600	-1.422%	2	9,998	-15.385%
2026-08-04	4.2200	4.2200	4.2200	4.2200	-5.381%	21	9,998	-16.588%
2026-08-03	4.4600	4.4600	4.4600	4.4600	-15.048%	1	9,998	-21.076%
2026-07-29	4.9400	5.2500	4.9400	5.2500	+1.351%	37	9,997	-32.952%
2026-07-27	5.1200	5.1800	5.1200	5.1800	+0.975%	4	9,966	-32.046%
2026-07-24	5.1200	5.1300	5.1200	5.1300	-2.471%	3	9,966	-31.384%
2026-07-23	5.2200	5.2600	5.2200	5.2600	+6.911%	5	9,965	-33.080%
2026-07-22	4.9200	4.9200	4.9200	4.9200	-0.203%	2	9,962	-28.455%
2026-07-21	4.9100	4.9300	4.9100	4.9300	-0.605%	45	9,962	-28.600%
2026-07-20	4.9600	4.9600	4.9600	4.9600	-2.745%	3	9,982	-29.032%
2026-07-17	5.1000	5.1000	5.1000	5.1000	+4.938%	1	9,979	-30.980%
2026-07-15	4.8600	4.8600	4.8600	4.8600	-0.816%	4	9,979	-27.572%
2026-07-14	4.9900	5.0000	4.8800	4.9000	+0.616%	50	9,979	-28.163%
2026-07-13	4.9000	4.9000	4.8700	4.8700	+0.828%	30	9,989	-27.721%
2026-07-10	4.8300	4.8300	4.8300	4.8300	-1.429%	10	9,981	-27.122%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+0.204%	11	9,981	-28.163%
2026-07-06	4.8900	4.8900	4.8900	4.8900	-5.049%	5	9,975	-28.016%
2026-07-02	5.1500	5.1500	5.1500	5.1500	+5.533%	1	9,974	-31.650%
2026-07-01	4.8800	4.8800	4.8800	4.8800	0.000%	13	9,974	-27.869%
2026-06-30	5.0000	5.0000	4.8800	4.8800	-3.366%	7	9,980	-27.869%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-7.847%	7	9,976	-30.297%
2026-06-24	5.5500	5.5500	5.4800	5.4800	+3.592%	101	9,976	-35.766%
2026-06-22	5.3200	5.3200	5.2900	5.2900	+0.954%	3	10,015	-33.459%
2026-06-18	5.2500	5.2500	5.2400	5.2400	-0.190%	28	10,033	-32.824%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+1.547%	1	10,033	-32.952%
2026-06-15	5.1200	5.1700	5.1200	5.1700	-8.496%	2	10,033	-31.915%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+1.254%	1	10,033	-37.699%
2026-06-11	5.7500	5.7500	5.5400	5.5800	-7.000%	14	10,033	-36.918%
2026-06-10	5.8400	6.0000	5.8400	6.0000	+9.290%	7	10,027	-41.333%
2026-06-08	5.4900	5.5000	5.4900	5.4900	-6.949%	4	10,020	-35.883%
2026-06-05	5.5600	5.9000	5.5600	5.9000	+14.341%	1,172	10,020	-40.339%
2026-06-01	5.1400	5.1600	5.1000	5.1600	+1.176%	3	10,020	-31.783%
2026-05-29	5.2000	5.2000	5.1000	5.1000	-5.904%	2	10,021	-30.980%
2026-05-26	5.3200	5.4200	5.3200	5.4200	0.000%	33	10,022	-35.055%
2026-05-22	5.5000	5.5000	5.4200	5.4200	-5.079%	2	10,023	-35.055%
2026-05-20	5.7400	5.7400	5.7100	5.7100	-2.560%	2	10,024	-38.354%
2026-05-19	5.8600	5.8600	5.8600	5.8600	+0.171%	1	10,024	-39.932%
2026-05-18	5.8800	5.8800	5.8500	5.8500	-1.015%	2	10,024	-39.829%
2026-05-15	5.9100	5.9100	5.9100	5.9100	-0.839%	1	10,024	-40.440%
2026-05-13	5.9600	5.9600	5.9600	5.9600	-2.932%	1	10,025	-40.940%
2026-05-12	6.1400	6.1400	6.1400	6.1400	+3.367%	1	10,029	-42.671%
2026-05-08	5.9700	6.0400	5.9100	5.9400	-1.000%	59	10,029	-40.741%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-2.121%	1	10,052	-41.333%
2026-05-06	6.1200	6.1300	6.1200	6.1300	-4.069%	4	10,051	-42.577%
2026-05-05	6.2900	6.3900	6.2500	6.3900	-1.692%	79	10,049	-44.914%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	10,024	-45.846%
2026-05-01	6.2100	6.2100	6.1600	6.2000	-3.125%	8	10,020	-43.226%
2026-04-30	6.4000	6.4000	6.4000	6.4000	-4.335%	10	10,020	-45.000%
2026-04-29	6.6900	6.6900	6.6900	6.6900	+1.982%	10	10,030	-47.384%
2026-04-27	6.5400	6.5600	6.5400	6.5600	+0.459%	34	10,030	-46.341%
2026-04-24	6.6000	6.6400	6.5300	6.5300	-3.971%	3	10,037	-46.095%
2026-04-22	6.7800	6.8000	6.7800	6.8000	-2.579%	2	10,038	-48.235%
2026-04-21	6.7300	6.9800	6.7300	6.9800	+1.601%	21	10,037	-49.570%
2026-04-20	6.8200	6.8700	6.8200	6.8700	-0.435%	5	10,037	-48.763%
2026-04-17	6.8000	6.9000	6.7200	6.9000	-1.989%	28	10,037	-48.986%
2026-04-16	7.1800	7.1800	7.0200	7.0400	-1.538%	8	10,027	-50.000%
2026-04-15	7.1500	7.1500	7.1500	7.1500	-0.970%	7	10,027	-50.769%
2026-04-14	7.1300	7.2200	7.1300	7.2200	-1.902%	2	10,034	-51.247%
2026-04-13	7.5800	7.5800	7.3600	7.3600	-3.665%	3	10,033	-52.174%
2026-04-10	7.5600	7.6400	7.5600	7.6400	+1.058%	18	10,032	-53.927%
2026-04-09	7.5900	7.5900	7.5600	7.5600	-2.452%	31	10,035	-53.439%
2026-04-08	7.5600	7.7500	7.5600	7.7500	-13.889%	9	10,027	-54.581%
2026-04-07	8.7700	9.0000	8.7100	9.0000	+6.007%	5	10,023	-60.889%
2026-04-06	8.4900	8.4900	8.4900	8.4900	-4.821%	1	10,021	-58.539%
2026-04-02	9.1800	9.1800	8.9200	8.9200	+0.450%	2	10,021	-60.538%
2026-04-01	8.8900	8.8900	8.7500	8.8800	-10.303%	4	10,021	-60.360%
2026-03-31	9.9000	9.9000	9.9000	9.9000	-6.161%	2	10,023	-64.444%
2026-03-30	10.5500	10.5500	10.5500	10.5500	-3.388%	1	10,023	-66.635%
2026-03-27	10.5600	10.9200	10.5600	10.9200	+17.927%	41	10,024	-67.766%
2026-03-25	9.1600	9.2600	9.1600	9.2600	-0.108%	6	9,997	-61.987%
2026-03-24	9.2700	9.2700	9.2700	9.2700	+3.000%	1	9,997	-62.028%
2026-03-23	8.9600	9.0000	8.7500	9.0000	-8.257%	24	9,997	-60.889%
2026-03-20	9.5800	9.9700	9.5800	9.8100	-1.900%	18	10,016	-64.118%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+9.290%	1	10,026	-64.800%
2026-03-18	9.1500	9.1500	9.1500	9.1500	+5.658%	1	10,027	-61.530%
2026-03-17	8.6300	8.6900	8.6300	8.6600	-2.368%	8	10,026	-59.353%
2026-03-16	8.7000	8.8700	8.6600	8.8700	-0.225%	15	10,021	-60.316%
2026-03-12	8.9300	8.9300	8.8700	8.8900	+5.707%	3	10,017	-60.405%
2026-03-10	8.4000	8.4100	8.4000	8.4100	-10.341%	6	10,016	-58.145%
2026-03-09	9.3800	9.3800	9.3800	9.3800	+1.846%	1	10,011	-62.473%
2026-03-06	9.2100	9.2100	9.2100	9.2100	+14.552%	1	10,012	-61.781%
2026-03-04	8.1200	8.1200	8.0400	8.0400	-6.075%	2	10,012	-56.219%
2026-03-03	9.0000	9.2600	8.5100	8.5600	+3.257%	9	10,014	-58.879%
2026-03-02	8.4000	8.4000	8.2900	8.2900	-1.893%	2	10,006	-57.539%
2026-02-27	8.4500	8.4500	8.4500	8.4500	+4.709%	236	10,006	-58.343%
2026-02-26	8.0700	8.0700	8.0700	8.0700	+2.023%	1	10,078	-56.382%
2026-02-25	7.8700	7.9100	7.8700	7.9100	-1.983%	2	10,078	-55.499%
2026-02-24	8.1000	8.1000	8.0700	8.0700	+0.498%	3	10,078	-56.382%
2026-02-20	7.9900	8.0300	7.9900	8.0300	-5.751%	2	10,075	-56.164%
2026-02-13	8.4500	8.5200	8.4500	8.5200	+0.828%	6	10,076	-58.685%
2026-02-12	8.3700	8.4500	8.3700	8.4500	+9.740%	4	10,076	-58.343%
2026-02-11	7.9300	7.9300	7.7000	7.7000	-0.645%	13	10,074	-54.286%
2026-02-10	7.6800	7.7900	7.6600	7.7500	+0.649%	4	10,074	-54.581%
2026-02-06	7.9500	7.9500	7.7000	7.7000	-9.305%	13	10,077	-54.286%
2026-02-05	8.5200	8.5200	8.3300	8.4900	+5.074%	6	10,077	-58.539%
2026-02-04	8.0800	8.0800	8.0800	8.0800	+1.253%	1	10,078	-56.436%
2026-02-03	7.6100	7.9800	7.6100	7.9800	+2.968%	16	10,078	-55.890%
2026-01-30	7.7500	7.7500	7.7500	7.7500	+1.043%	1	10,074	-54.581%
2026-01-29	7.6700	7.6700	7.6700	7.6700	+1.321%	1	10,073	-54.107%
2026-01-28	7.5800	7.5800	7.5700	7.5700	+1.884%	2	10,074	-53.501%
2026-01-27	7.4300	7.4300	7.4300	7.4300	+0.541%	2	10,075	-52.624%
2026-01-26	7.4000	7.4000	7.3900	7.3900	-1.071%	3	10,075	-52.368%
2026-01-23	7.4600	7.4700	7.4600	7.4700	-6.974%	7	10,075	-52.878%
2026-01-20	8.0000	8.0600	7.9800	8.0300	+5.797%	100	10,076	-56.164%
2026-01-15	7.5400	7.5900	7.4900	7.5900	-4.648%	23	10,076	-53.623%
2026-01-14	7.7500	7.9600	7.7500	7.9600	+6.560%	2	10,079	-55.779%
2026-01-13	7.4700	7.4700	7.4700	7.4700	+0.134%	2	10,079	-52.878%
2026-01-12	7.4600	7.4600	7.4600	7.4600	-3.493%	1	10,080	-52.815%
2026-01-08	7.7300	7.7300	7.7300	7.7300	+1.711%	1	10,079	-54.463%
2026-01-07	7.6400	7.6400	7.6000	7.6000	-0.654%	3	10,078	-53.684%
2026-01-06	7.6500	7.6500	7.6500	7.6500	-1.544%	1	10,077	-53.987%
2026-01-05	7.7100	7.7900	7.7000	7.7700	-2.875%	4	10,077	-54.698%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+1.266%	1	10,077	-56.000%
2025-12-31	7.9000	7.9000	7.9000	7.9000	+2.999%	3	10,076	-55.443%
2025-12-30	7.6700	7.6700	7.6700	7.6700	0.000%	60	10,076	-54.107%
2025-12-29	7.8600	7.8600	7.6700	7.6700	-0.904%	342	10,076	-54.107%
2025-12-26	7.7000	7.7400	7.7000	7.7400	+0.259%	11	10,068	-54.522%
2025-12-24	7.8100	7.8100	7.7200	7.7200	-1.531%	2	10,066	-54.404%
2025-12-23	7.8400	7.8400	7.8400	7.8400	-0.759%	1	10,066	-55.102%
2025-12-22	7.8900	7.9000	7.8700	7.9000	-8.459%	301	9,979	-55.443%
2025-12-18	8.6200	8.6300	8.6100	8.6300	-3.034%	35	9,979	-59.212%
2025-12-17	8.9000	8.9000	8.9000	8.9000	+2.535%	1	9,964	-60.449%
2025-12-15	8.6800	8.6800	8.6800	8.6800	+0.347%	20	9,964	-59.447%
2025-12-12	8.4400	8.7800	8.4400	8.6500	+2.854%	4	9,964	-59.306%
2025-12-11	8.4100	8.4100	8.3700	8.4100	-2.209%	3	9,966	-58.145%
2025-12-10	8.6500	8.7400	8.6000	8.6000	-0.463%	9	9,968	-59.070%
2025-12-09	8.6400	8.6400	8.6400	8.6400	+0.582%	1	9,964	-59.259%
2025-12-08	8.5900	8.5900	8.5900	8.5900	+0.585%	2	9,963	-59.022%
2025-12-05	8.5400	8.5400	8.5400	8.5400	-1.043%	2	9,962	-58.782%
2025-12-03	8.6800	8.6800	8.6300	8.6300	-3.034%	2	9,960	-59.212%
2025-11-28	9.0000	9.0000	8.9000	8.9000	-3.156%	11	9,960	-60.449%
2025-11-26	9.1700	9.2000	9.1700	9.1900	-4.569%	37	9,937	-61.697%
2025-11-25	10.0100	10.0100	9.6300	9.6300	-1.935%	2	9,937	-63.448%
2025-11-24	9.8200	9.8200	9.8200	9.8200	-15.418%	1	9,937	-64.155%
2025-11-21	11.6100	11.6100	11.6100	11.6100	+5.545%	20	9,937	-69.681%
2025-11-20	9.3500	11.0000	9.3000	11.0000	+7.004%	54	9,937	-68.000%
2025-11-19	10.3800	10.3800	10.2800	10.2800	+0.489%	2	9,952	-65.759%
2025-11-18	10.6500	10.7700	10.1200	10.2300	+0.788%	12	9,951	-65.591%
2025-11-17	9.4900	10.1600	9.4900	10.1500	+6.842%	70	9,954	-65.320%
2025-11-14	9.6800	9.6800	9.4600	9.5000	-3.061%	23	9,992	-62.947%
2025-11-13	9.4500	9.8600	9.4500	9.8000	+8.049%	33	9,993	-64.082%
2025-11-12	9.1500	9.1500	9.0700	9.0700	-0.110%	26	9,990	-61.191%
2025-11-11	9.0100	9.0800	9.0100	9.0800	+0.110%	501	9,990	-61.233%
2025-11-10	9.0700	9.0700	9.0700	9.0700	-7.825%	1	9,913	-61.191%
2025-11-07	9.8400	9.8400	9.8400	9.8400	+7.073%	20	9,912	-64.228%
2025-11-06	9.1900	9.1900	9.1900	9.1900	+3.375%	1	9,892	-61.697%
2025-11-05	8.8900	8.8900	8.8900	8.8900	-3.996%	1	9,892	-60.405%
2025-11-04	9.2600	9.2600	9.2600	9.2600	+8.558%	26	9,893	-61.987%
2025-10-30	8.5300	8.5300	8.5300	8.5300	+0.590%	1	9,893	-58.734%
2025-10-29	8.4800	8.4800	8.4800	8.4800	+1.557%	1	9,892	-58.491%
2025-10-28	8.2200	8.3600	8.2200	8.3500	+0.602%	4	9,891	-57.844%
2025-10-27	8.2000	8.3000	8.1600	8.3000	-2.007%	221	9,889	-57.590%
2025-10-24	8.6600	8.6600	8.4700	8.4700	-6.409%	239	9,889	-58.442%
2025-10-23	9.0800	9.0900	9.0100	9.0500	-0.659%	13	9,775	-61.105%
2025-10-22	9.1300	9.1900	9.1100	9.1100	+0.886%	6	9,771	-61.361%
2025-10-21	9.1000	9.1000	8.9100	9.0300	+0.894%	89	9,767	-61.019%
2025-10-20	9.3300	9.3300	8.9500	8.9500	-7.732%	17	9,746	-60.670%
2025-10-17	9.7100	9.7100	9.7000	9.7000	-5.088%	2	9,744	-63.711%
2025-10-16	10.2200	10.2200	10.2200	10.2200	+5.470%	5	9,743	-65.558%
2025-10-15	9.4200	9.9700	9.3600	9.6900	-1.424%	10,507	9,743	-63.674%
2025-10-14	9.9400	9.9400	9.8300	9.8300	+3.801%	6	13,743	-64.191%
2025-10-13	9.5500	9.5500	9.4400	9.4700	-6.515%	27	13,747	-62.830%
2025-10-10	9.7500	10.2000	9.7500	10.1300	+12.932%	89	13,746	-65.252%
2025-10-09	9.0000	9.0300	8.9700	8.9700	+0.787%	3	13,690	-60.758%
2025-10-08	9.0200	9.0400	8.8600	8.9000	-1.330%	46	13,688	-60.449%
2025-10-07	8.8600	9.0300	8.8300	9.0200	+0.670%	15	13,651	-60.976%
2025-10-06	9.0900	9.0900	8.9600	8.9600	+0.224%	16	13,651	-60.714%
2025-10-03	8.9300	8.9400	8.9300	8.9400	+0.337%	30	13,650	-60.626%
2025-10-02	8.9100	8.9100	8.9100	8.9100	+1.250%	3	13,650	-60.494%
2025-10-01	8.8200	8.8200	8.8000	8.8000	-2.222%	11	13,650	-60.000%
2025-09-30	8.8500	9.0000	8.8500	9.0000	+2.273%	34	13,640	-60.889%
2025-09-29	8.5300	8.8000	8.5200	8.8000	-3.614%	357	13,642	-60.000%
2025-09-25	9.1000	9.2500	9.0100	9.1300	+1.670%	11	13,685	-61.446%
2025-09-24	8.7400	9.2000	8.7400	8.9800	+1.699%	52	13,684	-60.802%
2025-09-23	8.4100	8.8500	8.4100	8.8300	+3.882%	5,533	13,666	-60.136%
2025-09-22	8.6200	8.6200	8.4000	8.5000	0.000%	85	14,484	-58.588%
2025-09-19	8.4900	8.5000	8.4900	8.5000	+0.473%	1,510	14,559	-58.588%
2025-09-18	8.4700	8.5100	8.4600	8.4600	-2.982%	12	13,059	-58.392%
2025-09-17	8.7800	8.7800	8.7200	8.7200	-1.246%	100	13,049	-59.633%
2025-09-16	8.8300	8.8300	8.7700	8.8300	+3.034%	14	13,049	-60.136%
2025-09-15	8.6200	8.6200	8.5700	8.5700	-0.580%	31	13,048	-58.926%
2025-09-12	8.6000	8.6200	8.5800	8.6200	+0.583%	18	13,049	-59.165%
2025-09-11	8.6800	8.6800	8.5700	8.5700	-3.164%	46	13,048	-58.926%
2025-09-10	8.7400	8.8500	8.7400	8.8500	-0.450%	20	13,064	-60.226%
2025-09-09	9.0300	9.0300	8.8900	8.8900	-2.200%	14	13,062	-60.405%
2025-09-08	8.9400	9.0900	8.9400	9.0900	-1.088%	37	13,052	-61.276%
2025-09-05	9.3100	9.3100	9.1900	9.1900	-2.648%	7	13,050	-61.697%
2025-09-03	9.2900	9.4400	9.2900	9.4400	-0.422%	21	13,050	-62.712%
2025-09-02	9.7500	9.7500	9.4800	9.4800	+3.043%	53	13,050	-62.869%
2025-08-29	9.1900	9.2300	9.1800	9.2000	+3.371%	20	13,027	-61.739%
2025-08-28	8.9800	8.9800	8.9000	8.9000	-0.670%	17	13,027	-60.449%
2025-08-27	9.0600	9.0900	8.9600	8.9600	-1.322%	5	13,023	-60.714%
2025-08-26	9.1600	9.2400	9.0800	9.0800	-0.656%	21	13,024	-61.233%
2025-08-25	9.0200	9.1400	8.9100	9.1400	+0.883%	43	13,021	-61.488%
2025-08-22	9.3500	9.3500	9.0600	9.0600	-6.694%	19	13,028	-61.148%
2025-08-21	9.6500	9.7100	9.5900	9.7100	+0.936%	5	13,028	-63.749%
2025-08-20	9.5200	9.6200	9.5200	9.6200	+1.263%	4	13,025	-63.410%
2025-08-19	9.2000	9.5000	9.2000	9.5000	+3.939%	41	13,026	-62.947%
2025-08-18	9.1600	9.2400	9.1400	9.1400	-1.509%	53	13,061	-61.488%
2025-08-13	9.0500	9.3200	9.0500	9.2800	+0.324%	25	13,062	-62.069%
2025-08-12	9.2000	9.2600	9.1700	9.2500	-1.596%	73	13,065	-61.946%
2025-08-11	9.5000	9.5100	9.4000	9.4000	-1.776%	7	13,025	-62.553%
2025-08-08	9.4500	9.5700	9.4500	9.5700	-4.204%	16	13,025	-63.218%
2025-08-07	9.6700	9.9900	9.6700	9.9900	+4.827%	16	13,027	-64.765%
2025-08-06	9.7900	9.7900	9.5200	9.5300	-3.150%	15	13,011	-63.064%
2025-08-05	9.9200	9.9200	9.8400	9.8400	+0.820%	4	12,999	-64.228%
2025-08-04	10.0400	10.0500	9.7600	9.7600	-7.048%	101	12,998	-63.934%
2025-08-01	10.2800	10.6400	10.2800	10.5000	+10.410%	13	13,008	-66.476%
2025-07-31	9.1200	9.5100	9.0900	9.5100	+0.422%	29	13,002	-62.986%
2025-07-30	9.3900	9.4700	9.3900	9.4700	+1.283%	6	13,002	-62.830%
2025-07-29	9.0900	9.3500	9.0700	9.3500	+2.298%	22	13,002	-62.353%
2025-07-28	9.1300	9.1400	9.0900	9.1400	-0.975%	370	12,992	-61.488%
2025-07-25	9.3300	9.3500	9.2300	9.2300	-1.599%	18	12,989	-61.863%
2025-07-24	9.3700	9.4100	9.3700	9.3800	-0.950%	7	12,985	-62.473%
2025-07-23	9.7600	9.8300	9.4700	9.4700	-5.489%	52	12,979	-62.830%
2025-07-22	10.0200	10.0300	9.9000	10.0200	+1.726%	7	13,011	-64.870%
2025-07-21	9.8600	9.8600	9.7800	9.8500	-2.282%	15	13,007	-64.264%
2025-07-18	9.8700	10.0800	9.8700	10.0800	-0.099%	36	13,020	-65.079%
2025-07-17	10.1800	10.1800	9.9700	10.0900	-5.080%	20	13,055	-65.114%
2025-07-16	10.0800	10.6300	10.0800	10.6300	+5.456%	59	13,055	-66.886%
2025-07-15	9.9400	10.1300	9.9400	10.0800	+1.103%	17	12,999	-65.079%
2025-07-14	10.0700	10.1400	9.9700	9.9700	+1.218%	44	12,995	-64.694%
2025-07-11	9.9900	10.0700	9.8500	9.8500	+0.922%	333	12,995	-64.264%
2025-07-10	9.9200	9.9300	9.7600	9.7600	-2.595%	55	12,929	-63.934%
2025-07-09	9.8200	10.0500	9.8200	10.0200	-3.561%	34	12,926	-64.870%
2025-07-07	10.2400	10.3900	10.1300	10.3900	+3.693%	54	12,895	-66.121%
2025-07-03	10.0200	10.1200	9.9600	10.0200	-3.931%	100	12,858	-64.870%
2025-07-02	10.5200	10.5700	10.3500	10.4300	-1.418%	62	12,858	-66.251%
2025-07-01	10.7200	10.7200	10.5800	10.5800	-1.581%	47	12,842	-66.730%
2025-06-30	10.6900	10.7500	10.6900	10.7500	-0.555%	9	12,798	-67.256%
2025-06-27	10.8100	10.8600	10.8000	10.8100	-0.826%	183	12,791	-67.438%
2025-06-26	10.9700	10.9700	10.8900	10.9000	-2.154%	44	12,887	-67.706%
2025-06-25	11.0300	11.2200	11.0300	11.1400	+0.632%	38	12,845	-68.402%
2025-06-24	11.1100	11.2000	11.0300	11.0700	-5.787%	139	12,835	-68.202%
2025-06-23	12.5000	12.5000	11.7500	11.7500	-3.610%	2	12,790	-70.043%
2025-06-20	11.5500	12.2000	11.5500	12.1900	+2.351%	36	12,789	-71.124%
2025-06-18	12.1000	12.1000	11.6300	11.9100	+0.422%	65	12,818	-70.445%
2025-06-17	11.6900	11.8600	11.5500	11.8600	+4.493%	17	12,818	-70.320%
2025-06-16	11.3800	11.3800	11.3100	11.3500	-7.799%	6	12,803	-68.987%
2025-06-13	11.7000	12.3100	11.7000	12.3100	+7.699%	12	12,804	-71.405%
2025-06-12	11.5200	11.5200	11.4300	11.4300	+1.240%	161	12,805	-69.204%
2025-06-11	11.1000	11.2900	11.1000	11.2900	+0.984%	46	12,795	-68.822%
2025-06-10	11.3600	11.4300	11.1800	11.1800	-2.187%	19	12,749	-68.515%
2025-06-09	11.3500	11.4300	11.3300	11.4300	-2.140%	21	12,744	-69.204%
2025-06-06	11.7300	11.7300	11.4000	11.6800	-4.653%	130	12,734	-69.863%
2025-06-05	12.0000	12.2500	11.8600	12.2500	+3.288%	14	12,734	-71.265%
2025-06-04	11.8600	12.0500	11.8600	11.8600	-1.983%	8	12,715	-70.320%
2025-06-02	12.1900	12.1900	12.0800	12.1000	-0.412%	12	12,715	-70.909%
2025-05-30	12.3800	12.4700	12.1500	12.1500	-0.082%	12	12,713	-71.029%
2025-05-29	11.9600	12.3400	11.9600	12.1600	-0.246%	3	12,707	-71.053%
2025-05-28	11.9800	12.1900	11.9800	12.1900	-1.296%	2	12,708	-71.124%
2025-05-27	12.3400	12.5900	12.3400	12.3500	-10.051%	46	12,706	-71.498%
2025-05-23	13.6400	13.8200	13.6000	13.7300	+8.968%	10	12,700	-74.363%
2025-05-22	12.6000	12.6000	12.6000	12.6000	-0.787%	12,000	12,700	-72.063%
2025-05-21	12.3900	12.7000	12.3900	12.7000	+8.919%	5	1,014	-72.283%
2025-05-20	12.0000	12.0000	11.6600	11.6600	-0.342%	32	1,009	-69.811%
2025-05-19	11.9000	11.9000	11.7000	11.7000	-3.624%	31	1,017	-69.915%
2025-05-15	11.8800	12.1400	11.8800	12.1400	+1.082%	2	986	-71.005%
2025-05-14	11.6800	12.1500	11.6800	12.0100	+0.083%	5	985	-70.691%
2025-05-13	12.5000	12.5000	11.7700	12.0000	-3.304%	6	983	-70.667%
2025-05-12	13.3100	13.3100	12.4100	12.4100	-16.990%	14	978	-71.636%
2025-05-09	14.8400	15.0500	14.8400	14.9500	+0.945%	6	975	-76.455%
2025-05-08	15.5800	15.5800	14.7500	14.8100	-6.855%	13	975	-76.232%
2025-05-07	15.7500	16.2600	15.7500	15.9000	+4.812%	5	977	-77.862%
2025-05-05	14.8600	15.1700	14.8600	15.1700	+1.133%	3	976	-76.796%
2025-05-02	15.0500	15.1500	14.8500	15.0000	-5.660%	310	976	-76.533%
2025-05-01	16.0400	16.0900	15.4300	15.9000	-8.304%	16	874	-77.862%
2025-04-30	17.6900	17.9500	17.3400	17.3400	+8.988%	100	884	-79.700%
2025-04-29	15.9100	15.9100	15.9100	15.9100	+2.184%	1	844	-77.876%
2025-04-28	15.7100	15.7100	15.4600	15.5700	-0.320%	102	844	-77.392%
2025-04-25	16.4400	16.4400	15.6200	15.6200	-2.192%	144	744	-77.465%
2025-04-24	17.4000	17.4000	15.9200	15.9700	-11.278%	23	674	-77.959%
2025-04-23	17.7900	18.1000	16.7000	18.0000	-9.684%	10	666	-80.444%
2025-04-22	20.0700	20.0700	19.9300	19.9300	-10.708%	13	667	-82.338%
2025-04-21	21.5000	23.2000	21.5000	22.3200	+12.500%	111	679	-84.229%
2025-04-17	20.5800	20.5800	19.8000	19.8400	-5.524%	27	566	-82.258%
2025-04-16	20.0000	21.0000	20.0000	21.0000	+15.385%	28	566	-83.238%
2025-04-15	17.9300	18.2000	17.7600	18.2000	-2.413%	28	546	-80.659%
2025-04-14	18.7700	18.7700	17.6100	18.6500	-2.202%	52	543	-81.126%
2025-04-11	22.6100	22.7000	19.0700	19.0700	-9.190%	88	540	-81.542%
2025-04-10	18.7600	24.0000	18.7600	21.0000	+28.834%	30	516	-83.238%
2025-04-09	26.0000	26.0000	16.3000	16.3000	-34.800%	62	495	-78.405%
2025-04-08	18.1300	25.0000	17.4300	25.0000	+12.562%	245	480	-85.920%
2025-04-07	25.0000	27.5000	16.5300	22.2100	+0.863%	228	329	-84.151%
2025-04-04	18.2800	22.0200	17.9500	22.0200	+36.770%	218	442	-84.015%
2025-04-03	14.4800	16.1000	14.4800	16.1000	+33.058%	140	499	-78.137%
2025-04-02	12.6200	12.6200	12.1000	12.1000	-3.586%	70	534	-70.909%
2025-04-01	12.8200	12.8200	12.5500	12.5500	-3.684%	25	541	-71.952%
2025-03-31	14.1300	14.1300	12.9400	13.0300	-0.610%	206	516	-72.985%
2025-03-28	12.5800	13.1100	12.5800	13.1100	+14.000%	140	477	-73.150%
2025-03-27	11.5000	11.5000	11.5000	11.5000	-1.709%	15	407	-69.391%
2025-03-26	11.0900	11.7000	11.0900	11.7000	+4.278%	30	392	-69.915%
2025-03-25	11.2200	11.2200	11.2200	11.2200	+1.907%	1	362	-68.627%
2025-03-24	11.4900	11.4900	11.0100	11.0100	-12.619%	18	362	-68.029%
2025-03-21	12.2000	12.6000	12.2000	12.6000	+4.132%	36	374	-72.063%
2025-03-19	12.6700	12.6700	12.1000	12.1000	-7.634%	46	374	-70.909%
2025-03-18	12.7000	13.1900	12.7000	13.1000	+8.714%	46	330	-73.130%
2025-03-17	12.3400	12.7000	12.0500	12.0500	-4.968%	22	316	-70.788%
2025-03-14	13.5000	13.5000	12.6800	12.6800	-8.382%	216	297	-72.240%
2025-03-13	13.8400	13.8400	13.8400	13.8400	+0.655%	5	234	-74.566%
2025-03-12	13.6100	13.7500	13.6100	13.7500	-5.172%	10	234	-74.400%
2025-03-11	14.8800	15.2100	14.3500	14.5000	+2.113%	15	234	-75.724%
2025-03-10	13.8500	14.2700	13.8500	14.2000	+7.985%	28	223	-75.211%
2025-03-07	13.1300	13.3200	12.7400	13.1500	-1.128%	20	203	-73.232%
2025-03-06	13.0700	13.4500	13.0700	13.3000	+11.111%	13	200	-73.534%
2025-03-05	12.6000	12.6000	11.9700	11.9700	-3.155%	3	192	-70.593%
2025-03-04	12.9800	13.6000	12.3600	12.3600	-0.483%	38	189	-71.521%
2025-03-03	11.9600	12.4200	11.6000	12.4200	+6.793%	6	158	-71.659%
2025-02-28	11.6300	11.6300	11.6300	11.6300	-4.043%	2	156	-69.733%
2025-02-27	11.0000	12.1200	11.0000	12.1200	+10.282%	13	156	-70.957%
2025-02-26	10.9900	10.9900	10.9900	10.9900	-4.435%	3	163	-67.971%
2025-02-25	11.4400	11.5000	11.3600	11.5000	+6.977%	21	157	-69.391%
2025-02-24	10.8400	10.8400	10.7500	10.7500	+1.415%	16	157	-67.256%
2025-02-21	10.5000	10.7300	10.5000	10.6000	+3.013%	94	149	-66.792%
2025-02-20	10.2900	10.2900	10.2900	10.2900	+2.900%	1	142	-65.792%
2025-02-19	10.2300	10.2300	10.0000	10.0000	+1.010%	9	142	-64.800%
2025-02-18	9.9000	9.9000	9.9000	9.9000	-1.099%	2	141	-64.444%
2025-02-14	10.0400	10.1000	10.0100	10.0100	-3.565%	14	133	-64.835%
2025-02-11	10.5500	10.5500	10.3800	10.3800	-2.075%	22	133	-66.089%
2025-02-10	10.3900	10.6000	10.3900	10.6000	-2.574%	2	111	-66.792%
2025-02-07	10.8800	10.8800	10.8800	10.8800	+5.019%	2	109	-67.647%
2025-02-06	10.5500	10.5500	10.3600	10.3600	-2.540%	4	108	-66.023%
2025-02-05	10.8500	10.8500	10.5600	10.6300	-2.028%	18	104	-66.886%
2025-02-03	12.0000	12.1500	10.7000	10.8500	+10.601%	26	91	-67.558%
2025-01-31	10.4500	10.4500	9.8100	9.8100	-8.060%	10	85	-64.118%
2025-01-30	10.7200	10.7200	10.6500	10.6700	-1.204%	15	70	-67.010%
2025-01-29	10.8000	10.8000	10.8000	10.8000	+2.857%	2	70	-67.407%
2025-01-28	11.0900	11.0900	10.5000	10.5000	-6.250%	17	70	-66.476%
2025-01-27	11.6700	11.6700	10.6700	11.2000	+9.804%	41	63	-68.571%
2025-01-23	10.2000	10.2000	10.2000	10.2000	-2.017%	4	35	-65.490%
2025-01-21	10.5000	10.8600	10.4100	10.4100	-5.364%	3	31	-66.186%
2025-01-17	11.0000	11.0000	11.0000	11.0000	-0.272%	12	22	-68.000%
2025-01-16	11.0300	11.0300	11.0300	11.0300	+1.100%	8	22	-68.087%
2025-01-15	11.7400	11.7500	10.9100	10.9100	-10.574%	15	20	-67.736%
2025-01-14	12.6000	12.6000	12.2000	12.2000	-1.533%	11	21	-71.148%
2025-01-13	12.3900	12.3900	12.3900	12.3900	-0.880%	1	11	-71.590%
2025-01-10	12.5000	12.5000	12.5000	12.5000	+17.702%	20	10	-71.840%
2025-01-06	10.6200	10.6200	10.6200	10.6200	-4.753%	1	1	-66.855%
2025-01-03	11.1500	11.1500	11.1500	11.1500	0.000%	2	1	-68.430%

.dark-mode .m3P9P5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3P9P5{ 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