Dark

SPY20271217P410
SPY Dec 17 2027 410.00 Put (SPY271217P00410000)
option OPRA

EOD

Sep 8, 2026

3.63-0.820%(-0.03)3,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	3.6100	3.6600	3.6000	3.6300	-0.820%	3,000	9,801	0.000%
2026-09-02	3.8000	3.8000	3.6600	3.6600	-5.426%	2	10,433	-0.820%
2026-09-01	3.8100	3.8700	3.8100	3.8700	-0.258%	7	10,432	-6.202%
2026-08-31	3.8800	3.8800	3.8800	3.8800	-3.000%	6	10,436	-6.443%
2026-08-28	3.9600	4.0000	3.9000	4.0000	-2.913%	33	10,436	-9.250%
2026-08-27	4.1000	4.1200	4.1000	4.1200	-2.138%	3	10,437	-11.893%
2026-08-26	4.2100	4.2100	4.2100	4.2100	-1.174%	5	10,437	-13.777%
2026-08-25	4.2600	4.2700	4.2500	4.2600	-0.930%	5,032	10,439	-14.789%
2026-08-21	4.3400	4.3400	4.3000	4.3000	-4.232%	3,001	5,407	-15.581%
2026-08-20	4.4000	4.4900	4.4000	4.4900	+2.278%	2,001	2,407	-19.154%
2026-08-19	4.3900	4.3900	4.3900	4.3900	+0.688%	1	416	-17.312%
2026-08-14	4.3600	4.3600	4.3600	4.3600	-2.022%	1	417	-16.743%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-11.178%	2	417	-18.427%
2026-07-31	5.0100	5.0100	5.0100	5.0100	-8.743%	2	419	-27.545%
2026-07-20	5.4900	5.4900	5.4900	5.4900	+1.479%	5	419	-33.880%
2026-07-08	5.4100	5.4100	5.4100	5.4100	+3.640%	1	417	-32.902%
2026-07-06	5.2200	5.2200	5.2200	5.2200	-7.611%	1	416	-30.460%
2026-06-22	5.6500	5.6500	5.6500	5.6500	+1.986%	1	415	-35.752%
2026-06-15	5.5400	5.5400	5.5400	5.5400	-7.667%	1	415	-34.477%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+9.489%	1	415	-39.500%
2026-06-01	5.4800	5.4800	5.4800	5.4800	-16.208%	3	415	-33.759%
2026-05-12	6.5400	6.5400	6.5400	6.5400	+1.238%	1	412	-44.495%
2026-05-08	6.4600	6.4600	6.4600	6.4600	-2.417%	1	412	-43.808%
2026-05-06	6.6200	6.6200	6.6200	6.6200	-5.429%	2	411	-45.166%
2026-05-04	7.0000	7.0000	7.0000	7.0000	-8.257%	5	409	-48.143%
2026-04-15	7.6300	7.6300	7.6300	7.6300	-0.651%	100	404	-52.425%
2026-04-14	7.7500	7.7500	7.6800	7.6800	-18.987%	3	432	-52.734%
2026-04-07	9.4800	9.4800	9.4800	9.4800	+3.834%	1	433	-61.709%
2026-04-06	9.3200	9.3200	9.1300	9.1300	-2.976%	4	433	-60.241%
2026-04-02	9.4100	9.4100	9.4100	9.4100	-6.368%	1	433	-61.424%
2026-03-31	10.1000	10.1000	10.0500	10.0500	-12.987%	4	433	-63.881%
2026-03-27	11.5500	11.5500	11.5500	11.5500	+24.194%	40	433	-68.571%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-8.824%	5	473	-60.968%
2026-03-06	9.8000	10.2600	9.8000	10.2000	+2.616%	45	473	-64.412%
2026-03-03	9.9400	9.9400	9.9400	9.9400	+16.804%	1	463	-63.481%
2026-02-25	8.5100	8.5100	8.5100	8.5100	-1.276%	1	464	-57.344%
2026-02-24	8.6200	8.6200	8.6200	8.6200	-4.009%	1	464	-57.889%
2026-02-12	8.9800	8.9800	8.9800	8.9800	-1.101%	25	464	-59.577%
2026-02-05	9.0700	9.0800	9.0700	9.0800	+9.266%	37	439	-60.022%
2026-02-03	8.3100	8.3100	8.3100	8.3100	-0.479%	25	427	-56.318%
2026-01-30	8.3500	8.3500	8.3500	8.3500	+3.856%	25	422	-56.527%
2026-01-22	8.0200	8.0400	8.0200	8.0400	-3.828%	2	397	-54.851%
2026-01-21	8.4500	8.4500	8.1600	8.3600	-7.214%	50	397	-56.579%
2026-01-20	8.7400	9.0100	8.6700	9.0100	+10.417%	153	435	-59.711%
2026-01-15	8.1200	8.1600	8.1200	8.1600	+2.771%	4	444	-55.515%
2026-01-12	7.9800	7.9800	7.9400	7.9400	-1.975%	2	448	-54.282%
2026-01-09	8.1000	8.1000	8.1000	8.1000	-4.028%	1	447	-55.185%
2025-12-29	8.4400	8.4400	8.4400	8.4400	-0.706%	5	446	-56.991%
2025-12-22	8.5000	8.5000	8.5000	8.5000	-8.504%	135	451	-57.294%
2025-12-15	9.1300	9.2900	9.1300	9.2900	-0.959%	28	363	-60.926%
2025-12-03	9.6100	9.6100	9.3800	9.3800	-14.260%	8	344	-61.301%
2025-11-19	10.9400	10.9400	10.9400	10.9400	+7.571%	1	344	-66.819%
2025-11-13	10.1700	10.1700	10.1700	10.1700	+7.392%	1	344	-64.307%
2025-11-05	9.6600	9.6600	9.4700	9.4700	-1.559%	3	344	-61.668%
2025-10-21	9.6200	9.6200	9.6200	9.6200	-6.873%	5	342	-62.266%
2025-10-13	10.3300	10.3300	10.3300	10.3300	-5.316%	1	347	-64.860%
2025-10-10	10.9100	10.9100	10.9100	10.9100	+12.940%	1	347	-66.728%
2025-10-06	9.6600	9.6600	9.6600	9.6600	+0.416%	1	346	-62.422%
2025-10-01	9.6200	9.6200	9.6200	9.6200	+1.907%	1	345	-62.266%
2025-09-29	9.4400	9.4400	9.4400	9.4400	+0.640%	1	345	-61.547%
2025-09-26	9.3800	9.3800	9.3800	9.3800	-4.868%	1	346	-61.301%
2025-09-25	9.8600	9.8600	9.8600	9.8600	+8.590%	1	346	-63.185%
2025-09-22	9.0800	9.0800	9.0800	9.0800	-2.888%	1	345	-60.022%
2025-09-19	9.3500	9.3500	9.3500	9.3500	-1.371%	1	345	-61.176%
2025-09-17	9.4800	9.4800	9.4800	9.4800	+2.155%	1	346	-61.709%
2025-09-15	9.3100	9.3100	9.2800	9.2800	-0.961%	2	346	-60.884%
2025-09-11	9.3700	9.3700	9.3700	9.3700	-0.531%	1	348	-61.259%
2025-09-10	9.4200	9.4200	9.4200	9.4200	-3.086%	1	348	-61.465%
2025-09-09	9.7200	9.7200	9.7200	9.7200	-6.628%	1	347	-62.654%
2025-09-02	10.4100	10.4100	10.4100	10.4100	+7.320%	1	346	-65.130%
2025-08-22	9.7000	9.7000	9.7000	9.7000	-7.707%	2	345	-62.577%
2025-08-21	10.5100	10.5100	10.5100	10.5100	+5.311%	1	343	-65.461%
2025-08-18	9.9800	9.9800	9.9800	9.9800	-0.200%	1	343	-63.627%
2025-08-15	9.9900	10.0000	9.9900	10.0000	-0.299%	2	343	-63.700%
2025-08-14	10.0300	10.0300	10.0300	10.0300	+0.300%	5	342	-63.809%
2025-08-13	10.0500	10.0700	10.0000	10.0000	-5.660%	5	337	-63.700%
2025-08-05	10.6400	10.6400	10.6000	10.6000	+6.000%	2	334	-65.755%
2025-07-31	10.0000	10.0000	10.0000	10.0000	+1.010%	5	334	-63.700%
2025-07-29	9.9000	9.9000	9.9000	9.9000	-1.394%	1	329	-63.333%
2025-07-25	10.1200	10.1200	10.0400	10.0400	-3.182%	5	329	-63.845%
2025-07-23	10.6500	10.6700	10.3700	10.3700	-4.950%	5	324	-64.995%
2025-07-03	10.9100	10.9100	10.9100	10.9100	-3.792%	1	324	-66.728%
2025-07-02	11.3400	11.3400	11.3400	11.3400	-1.391%	1	324	-67.989%
2025-07-01	11.5000	11.5000	11.5000	11.5000	-4.326%	2	325	-68.435%
2025-06-25	12.0200	12.0200	12.0200	12.0200	-8.939%	1	323	-69.800%
2025-06-20	13.2000	13.2000	13.2000	13.2000	+1.460%	4	322	-72.500%
2025-06-17	13.0100	13.0100	13.0100	13.0100	-2.983%	7	320	-72.098%
2025-05-27	13.4100	13.4100	13.4100	13.4100	+2.916%	1	313	-72.931%
2025-05-21	13.0300	13.0300	13.0300	13.0300	+0.385%	2	312	-72.141%
2025-05-20	12.9800	12.9800	12.9800	12.9800	+2.285%	1	310	-72.034%
2025-05-14	12.6900	12.6900	12.6900	12.6900	-12.241%	7	309	-71.395%
2025-05-12	14.4600	14.4600	14.4600	14.4600	-9.625%	1	302	-74.896%
2025-05-09	16.1100	16.3200	16.0000	16.0000	-2.081%	8	303	-77.313%
2025-05-08	16.1200	16.3400	15.9300	16.3400	-6.200%	7	299	-77.785%
2025-05-06	17.4600	17.4600	17.4200	17.4200	+3.752%	8	300	-79.162%
2025-05-05	16.5100	16.7900	16.5100	16.7900	-7.238%	7	297	-78.380%
2025-04-30	18.6000	18.6000	18.1000	18.1000	+7.931%	4	304	-79.945%
2025-04-25	17.8100	17.8100	16.7700	16.7700	-4.444%	100	300	-78.354%
2025-04-24	17.5500	17.5500	17.5500	17.5500	-26.538%	12	254	-79.316%
2025-04-21	23.8900	23.8900	23.8900	23.8900	+11.116%	1	254	-84.805%
2025-04-16	21.0000	21.5000	21.0000	21.5000	+8.641%	100	253	-83.116%
2025-04-15	19.7900	19.7900	19.7900	19.7900	-3.463%	2	153	-81.657%
2025-04-14	19.5000	20.5000	19.5000	20.5000	-14.190%	98	155	-82.293%
2025-04-10	20.2500	23.8900	19.7200	23.8900	+12.002%	3	108	-84.805%
2025-04-08	21.3300	21.3300	21.3300	21.3300	-10.902%	1	106	-82.982%
2025-04-07	29.7900	29.7900	23.7300	23.9400	-0.250%	52	107	-84.837%
2025-04-04	21.7300	24.7500	21.7300	24.0000	+40.433%	22	58	-84.875%
2025-04-03	16.4600	17.0900	16.4600	17.0900	+21.292%	2	57	-78.760%
2025-03-28	14.0900	14.0900	14.0900	14.0900	+17.613%	2	57	-74.237%
2025-03-26	11.9800	11.9800	11.9800	11.9800	-14.975%	1	56	-69.699%
2025-03-18	14.0900	14.0900	14.0900	14.0900	-13.875%	6	56	-74.237%
2025-03-11	16.3600	16.3600	16.3600	16.3600	+14.807%	1	56	-77.812%
2025-03-06	14.2500	14.2500	14.2500	14.2500	+12.205%	1	54	-74.526%
2025-03-05	12.7000	12.7000	12.7000	12.7000	-11.313%	1	54	-71.417%
2025-03-04	14.3200	14.3200	14.3200	14.3200	+26.167%	5	53	-74.651%
2025-02-10	11.3500	11.3500	11.3500	11.3500	-6.967%	47	53	-68.018%
2025-01-27	12.2000	12.2000	12.2000	12.2000	+2.694%	1	6	-70.246%
2025-01-21	11.4500	11.8800	11.3000	11.8800	-12.389%	6	6	-69.444%
2025-01-13	13.1600	13.5600	13.1600	13.5600	+9.267%	2	2	-73.230%
2025-01-03	12.4100	12.4100	12.4100	12.4100	-1.742%	2	1	-70.749%
2025-01-02	12.6300	12.6300	12.6300	12.6300	0.000%	1	1	-71.259%

.dark-mode .tF9VKb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tF9VKb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P410SPY Dec 17 2027 410.00 Put (SPY271217P00410000)option OPRA

SPY20271217P410
SPY Dec 17 2027 410.00 Put (SPY271217P00410000)
option OPRA