Dark

SPY20271217P420
SPY Dec 17 2027 420.00 Put (SPY271217P00420000)
option OPRA

EOD

Sep 4, 2026

3.81-9.929%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.8100	3.8100	3.8100	3.8100	-9.929%	2	953	0.000%
2026-08-28	4.2300	4.2300	4.2300	4.2300	-1.168%	15	953	-9.929%
2026-08-27	4.2900	4.2900	4.2500	4.2800	-9.322%	15	953	-10.981%
2026-08-21	4.7200	4.7200	4.7200	4.7200	-2.277%	12	943	-19.280%
2026-08-18	4.8300	4.8300	4.8300	4.8300	+2.331%	5	938	-21.118%
2026-08-17	4.7200	4.7200	4.7200	4.7200	-3.673%	5	933	-19.280%
2026-08-04	4.9000	4.9000	4.9000	4.9000	-4.297%	1	928	-22.245%
2026-08-03	5.1200	5.1200	5.1200	5.1200	-12.925%	1	929	-25.586%
2026-07-29	5.8800	5.9100	5.8800	5.8800	+2.439%	11	929	-35.204%
2026-07-28	5.7500	5.7500	5.7400	5.7400	-3.041%	10	938	-33.624%
2026-07-27	5.9200	5.9200	5.9200	5.9200	-1.661%	1	938	-35.642%
2026-07-23	6.0200	6.0200	6.0200	6.0200	+7.692%	15	938	-36.711%
2026-07-22	5.5900	5.5900	5.5900	5.5900	-0.534%	50	933	-31.843%
2026-07-21	5.6200	5.6200	5.6200	5.6200	-2.600%	30	933	-32.206%
2026-07-16	5.7700	5.7700	5.7700	5.7700	+3.964%	11	933	-33.969%
2026-07-15	5.5200	5.5500	5.5200	5.5500	-3.478%	20	943	-31.351%
2026-07-13	5.7500	5.7500	5.7500	5.7500	-1.372%	5	933	-33.739%
2026-07-02	5.8600	5.8600	5.8300	5.8300	+3.922%	2	932	-34.648%
2026-06-30	5.6100	5.6100	5.6100	5.6100	-10.669%	1	932	-32.086%
2026-06-23	6.2800	6.2800	6.2800	6.2800	+6.261%	6	932	-39.331%
2026-06-15	5.8300	5.9100	5.8300	5.9100	-11.128%	3	935	-35.533%
2026-06-09	6.6500	6.6500	6.6500	6.6500	+10.465%	2	935	-42.707%
2026-06-04	6.0200	6.0200	6.0200	6.0200	+1.347%	30	935	-36.711%
2026-06-01	5.9400	5.9400	5.9400	5.9400	-1.000%	1	905	-35.859%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-3.537%	1	905	-36.500%
2026-05-27	6.2200	6.2200	6.2200	6.2200	-2.813%	3	905	-38.746%
2026-05-21	6.4000	6.4000	6.4000	6.4000	-9.732%	3	908	-40.469%
2026-05-06	7.0900	7.0900	7.0900	7.0900	-6.711%	4	911	-46.262%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+1.604%	59	915	-49.868%
2026-04-24	7.6900	7.6900	7.4800	7.4800	-3.856%	13	915	-49.064%
2026-04-21	7.7800	7.7800	7.7800	7.7800	-1.394%	5	903	-51.028%
2026-04-20	7.9100	7.9100	7.8900	7.8900	-2.593%	2	903	-51.711%
2026-04-16	8.1000	8.1000	8.1000	8.1000	-4.930%	1	902	-52.963%
2026-04-13	8.6600	8.6600	8.5200	8.5200	-13.939%	4	902	-55.282%
2026-04-06	9.8800	9.9000	9.8800	9.9000	-2.174%	2	900	-61.515%
2026-04-01	10.4000	10.4000	10.1200	10.1200	-17.455%	120	899	-62.352%
2026-03-30	12.2600	12.2600	12.2600	12.2600	+13.414%	1	907	-68.923%
2026-03-25	10.8100	10.8100	10.8100	10.8100	+3.149%	1	907	-64.755%
2026-03-23	10.4700	10.5700	10.1500	10.4800	-9.185%	126	907	-63.645%
2026-03-20	11.5400	11.5400	11.5400	11.5400	+16.213%	1	808	-66.984%
2026-03-17	9.9300	9.9300	9.9300	9.9300	-7.970%	1	808	-61.631%
2026-03-13	10.8000	10.8000	10.7900	10.7900	+2.178%	3	808	-64.690%
2026-03-12	10.5600	10.5600	10.5600	10.5600	+4.762%	1	808	-63.920%
2026-03-10	10.0800	10.0800	10.0800	10.0800	-13.402%	1	807	-62.202%
2026-03-09	11.6400	11.6400	11.6400	11.6400	+18.897%	3	807	-67.268%
2026-03-05	9.7900	9.7900	9.7900	9.7900	+4.930%	3	805	-61.083%
2026-03-04	9.3300	9.3300	9.3300	9.3300	-13.048%	1	808	-59.164%
2026-03-03	10.6800	10.7300	10.6800	10.7300	+14.514%	2	807	-64.492%
2026-02-24	9.3700	9.3700	9.3700	9.3700	-2.090%	2	807	-59.338%
2026-02-13	9.5700	9.5700	9.5700	9.5700	+4.022%	1	805	-60.188%
2026-02-06	9.2000	9.2000	9.2000	9.2000	-6.599%	3	805	-58.587%
2026-02-05	9.7900	9.8600	9.7900	9.8500	+14.402%	8	806	-61.320%
2026-01-22	8.6100	8.6100	8.6100	8.6100	-1.712%	1	811	-55.749%
2026-01-15	8.7600	8.7600	8.7600	8.7600	-2.775%	6	812	-56.507%
2026-01-14	9.0100	9.0100	9.0100	9.0100	+1.693%	2	818	-57.714%
2026-01-06	8.8600	8.8600	8.8600	8.8600	-0.895%	2	820	-56.998%
2025-12-26	8.9800	8.9800	8.9400	8.9400	-6.092%	20	822	-57.383%
2025-12-19	9.5200	9.5200	9.5200	9.5200	-8.197%	1	802	-59.979%
2025-12-16	10.3700	10.3700	10.3200	10.3700	+3.908%	4	803	-63.259%
2025-12-09	9.9800	9.9800	9.9800	9.9800	-2.634%	1	802	-61.824%
2025-12-02	10.2500	10.2500	10.2500	10.2500	-2.381%	1	803	-62.829%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-16.335%	1	803	-63.714%
2025-11-21	12.5500	12.5500	12.5500	12.5500	+15.882%	1	803	-69.641%
2025-11-20	10.9100	10.9100	10.8300	10.8300	-7.673%	3	804	-64.820%
2025-11-19	11.7300	11.7300	11.7300	11.7300	-0.340%	1	803	-67.519%
2025-11-18	12.0000	12.5600	11.7700	11.7700	+5.466%	7	804	-67.630%
2025-11-14	11.1600	11.1600	11.1600	11.1600	+5.882%	2	799	-65.860%
2025-11-11	10.6000	10.6000	10.5400	10.5400	-1.495%	6	799	-63.852%
2025-11-10	10.5500	10.7000	10.5500	10.7000	-2.727%	3	793	-64.393%
2025-11-06	11.3000	11.3000	11.0000	11.0000	+5.668%	3	793	-65.364%
2025-11-05	10.4100	10.4100	10.4100	10.4100	-4.055%	1	793	-63.401%
2025-11-04	10.8700	10.8700	10.8000	10.8500	+7.108%	8	793	-64.885%
2025-10-30	10.1300	10.1300	10.1300	10.1300	+3.367%	2	793	-62.389%
2025-10-29	9.8000	9.8000	9.8000	9.8000	+0.513%	1	795	-61.122%
2025-10-28	9.7500	9.7500	9.7500	9.7500	-20.408%	2	795	-60.923%
2025-10-16	12.3300	12.3300	12.2500	12.2500	+10.261%	2	795	-68.898%
2025-10-14	11.6600	11.6600	11.1100	11.1100	+6.214%	41	796	-65.707%
2025-10-06	10.4600	10.4600	10.4600	10.4600	+4.915%	1	797	-63.576%
2025-09-18	9.9700	9.9700	9.9700	9.9700	-2.446%	1	797	-61.785%
2025-09-16	10.2200	10.2200	10.2200	10.2200	+1.590%	2	798	-62.720%
2025-09-15	10.0600	10.0600	10.0600	10.0600	-2.614%	1	796	-62.127%
2025-09-10	10.3300	10.3300	10.3300	10.3300	-1.431%	1	795	-63.117%
2025-09-08	10.4800	10.4800	10.4800	10.4800	-1.225%	1,500	796	-63.645%
2025-09-05	10.6100	10.6100	10.6100	10.6100	+0.094%	1	1,255	-64.090%
2025-08-29	10.6200	10.6200	10.6000	10.6000	+0.760%	8	1,254	-64.057%
2025-08-27	10.5200	10.5200	10.5200	10.5200	-5.987%	2	1,254	-63.783%
2025-08-22	11.1900	11.1900	11.1900	11.1900	+1.727%	25	1,254	-65.952%
2025-08-19	11.0000	11.0000	11.0000	11.0000	+2.136%	1	1,264	-65.364%
2025-08-18	10.7700	10.7700	10.7700	10.7700	-5.443%	25	1,264	-64.624%
2025-08-05	11.3800	11.3900	11.3800	11.3900	-9.960%	4	1,264	-66.550%
2025-08-01	12.6500	12.6500	12.6500	12.6500	+13.964%	1	1,264	-69.881%
2025-07-29	11.1000	11.1000	11.1000	11.1000	+2.683%	2	1,263	-65.676%
2025-07-25	10.9000	10.9000	10.8100	10.8100	-6.000%	2	1,265	-64.755%
2025-07-23	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,264	-66.870%
2025-07-10	11.4000	11.4000	11.4000	11.4000	-5.707%	2	1,263	-66.579%
2025-07-07	12.0900	12.0900	12.0900	12.0900	-5.027%	2	1,263	-68.486%
2025-06-27	12.7300	12.7300	12.7300	12.7300	-1.165%	10	1,261	-70.071%
2025-06-26	12.8800	12.8800	12.8800	12.8800	-1.378%	1	1,271	-70.419%
2025-06-25	13.1200	13.1200	13.0600	13.0600	-2.026%	2	1,272	-70.827%
2025-06-16	13.3200	13.3300	13.3200	13.3300	-8.006%	5	1,271	-71.418%
2025-06-13	14.2900	14.4900	14.2900	14.4900	+8.134%	12	1,266	-73.706%
2025-06-10	13.4100	13.4100	13.4000	13.4000	+1.515%	4	1,260	-71.567%
2025-06-06	13.4000	13.4000	13.2000	13.2000	-5.983%	22	1,260	-71.136%
2025-06-04	13.8500	14.2600	13.8500	14.0400	+1.518%	1,006	1,251	-72.863%
2025-06-03	13.8400	13.8400	13.8300	13.8300	-3.422%	2	268	-72.451%
2025-06-02	14.3200	14.3200	14.3200	14.3200	-0.209%	1	266	-73.394%
2025-05-28	14.3500	14.3500	14.3500	14.3500	-0.554%	1	267	-73.449%
2025-05-27	14.4300	14.4300	14.4300	14.4300	-2.302%	1	268	-73.597%
2025-05-22	14.7700	14.7700	14.7700	14.7700	+8.523%	1	267	-74.204%
2025-05-16	13.6100	13.6100	13.6100	13.6100	-6.717%	2	266	-72.006%
2025-05-15	14.3300	14.5900	14.3300	14.5900	-4.013%	3	266	-73.886%
2025-05-12	15.7500	15.7500	15.2000	15.2000	-20.627%	3	266	-74.934%
2025-05-07	19.1500	19.1500	19.1500	19.1500	+10.694%	1	266	-80.104%
2025-05-02	17.9800	17.9800	17.3000	17.3000	-5.927%	4	265	-77.977%
2025-05-01	18.0000	18.3900	18.0000	18.3900	-9.185%	3	264	-79.282%
2025-04-28	20.2600	20.2600	20.2500	20.2500	+4.759%	20	261	-81.185%
2025-04-25	19.8500	19.8500	19.3300	19.3300	-2.176%	4	281	-80.290%
2025-04-24	20.3900	20.3900	19.7600	19.7600	-15.338%	14	283	-80.719%
2025-04-22	24.2000	24.2000	23.3400	23.3400	-16.073%	26	295	-83.676%
2025-04-21	26.8400	27.8100	26.8400	27.8100	+18.948%	9	280	-86.300%
2025-04-17	23.7500	23.7500	23.3800	23.3800	+8.291%	4	275	-83.704%
2025-04-15	21.5900	21.5900	21.5900	21.5900	-19.017%	18	275	-82.353%
2025-04-10	24.3400	26.6600	24.3400	26.6600	+26.952%	3	275	-85.709%
2025-04-09	30.9800	30.9800	21.0000	21.0000	-30.579%	11	274	-81.857%
2025-04-08	22.9000	30.2500	22.9000	30.2500	+20.903%	16	284	-87.405%
2025-04-07	25.2500	28.0900	22.7000	25.0200	-0.040%	123	271	-84.772%
2025-04-04	23.5000	25.0300	23.5000	25.0300	+26.414%	22	173	-84.778%
2025-04-03	18.5900	19.8000	18.5900	19.8000	+28.990%	8	174	-80.758%
2025-04-01	15.3500	15.3500	15.3500	15.3500	-8.631%	3	171	-75.179%
2025-03-31	16.8000	16.8000	16.8000	16.8000	+8.108%	1	168	-77.321%
2025-03-28	15.0000	15.5400	15.0000	15.5400	+12.202%	6	167	-75.483%
2025-03-27	13.8500	13.8500	13.8500	13.8500	-0.360%	5	164	-72.491%
2025-03-26	13.1200	13.9000	13.1200	13.9000	+1.534%	2	159	-72.590%
2025-03-24	13.6200	13.6900	13.3000	13.6900	-5.128%	4	159	-72.169%
2025-03-21	14.8400	14.8400	14.4300	14.4300	-3.800%	8	157	-73.597%
2025-03-20	15.0000	15.0000	15.0000	15.0000	+2.740%	4	153	-74.600%
2025-03-19	14.6000	14.6000	14.6000	14.6000	-12.312%	4	149	-73.904%
2025-03-13	16.0000	16.6500	16.0000	16.6500	+1.835%	13	140	-77.117%
2025-03-10	16.2100	16.9900	16.2100	16.3500	+4.875%	36	140	-76.697%
2025-03-07	15.5900	15.5900	15.5900	15.5900	+22.370%	2	104	-75.561%
2025-03-03	12.7400	12.7400	12.7400	12.7400	-9.000%	1	103	-70.094%
2025-02-28	14.0000	14.0000	14.0000	14.0000	+9.718%	4	102	-72.786%
2025-02-26	12.7600	12.7600	12.7600	12.7600	+0.314%	1	104	-70.141%
2025-02-24	12.7200	12.7200	12.7200	12.7200	+6.000%	3	103	-70.047%
2025-02-13	12.0000	12.0000	12.0000	12.0000	+2.128%	2	98	-68.250%
2025-01-23	12.3400	12.3400	11.7500	11.7500	-2.490%	35	98	-67.574%
2025-01-21	12.1000	12.1000	12.0500	12.0500	-15.498%	10	63	-68.382%
2025-01-14	14.2600	14.2600	14.2600	14.2600	+1.857%	11	53	-73.282%
2025-01-13	15.2400	15.2400	14.0000	14.0000	+12.450%	40	42	-72.786%
2025-01-07	12.4500	12.4500	12.4500	12.4500	0.000%	2	2	-69.398%

.dark-mode .kjlKKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjlKKW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P420SPY Dec 17 2027 420.00 Put (SPY271217P00420000)option OPRA

SPY20271217P420
SPY Dec 17 2027 420.00 Put (SPY271217P00420000)
option OPRA