Dark

SPY20271217P425
SPY Dec 17 2027 425.00 Put (SPY271217P00425000)
option OPRA

EOD

Sep 10, 2026

4.28+2.638%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2800	4.2800	4.2800	4.2800	+2.638%	1	1,620	0.000%
2026-09-09	4.1700	4.1700	4.1700	4.1700	+1.707%	10	1,620	+2.638%
2026-09-08	4.0200	4.1000	4.0200	4.1000	+4.326%	11	1,610	+4.390%
2026-09-04	3.9100	3.9300	3.9100	3.9300	-5.755%	21	1,580	+8.906%
2026-09-02	4.1600	4.1700	4.1600	4.1700	-0.714%	50	1,580	+2.638%
2026-09-01	4.2000	4.2000	4.2000	4.2000	-1.869%	82	1,530	+1.905%
2026-08-28	4.2800	4.2800	4.2800	4.2800	-3.167%	82	1,612	0.000%
2026-08-27	4.4200	4.4200	4.4200	4.4200	-4.536%	40	1,530	-3.167%
2026-08-26	4.6800	4.6800	4.6300	4.6300	-1.699%	21	1,490	-7.559%
2026-08-25	4.7100	4.7100	4.7100	4.7100	-2.079%	20	1,471	-9.130%
2026-08-24	4.8100	4.8100	4.8100	4.8100	-0.414%	10	1,451	-11.019%
2026-08-21	4.8300	4.8300	4.8300	4.8300	-1.227%	10	1,441	-11.387%
2026-08-20	4.8900	4.8900	4.8900	4.8900	+1.033%	10	1,431	-12.474%
2026-08-17	4.8500	4.8500	4.8400	4.8400	0.000%	2	1,421	-11.570%
2026-08-14	4.8100	4.8400	4.8100	4.8400	+0.415%	11	1,420	-11.570%
2026-08-12	4.8200	4.8200	4.8200	4.8200	-1.230%	10	1,410	-11.203%
2026-08-11	4.8800	4.8800	4.8800	4.8800	+1.455%	10	1,400	-12.295%
2026-08-10	4.8200	4.8200	4.8100	4.8100	-0.825%	11	1,390	-11.019%
2026-08-07	4.8500	4.8500	4.8500	4.8500	-0.818%	25	1,381	-11.753%
2026-08-06	4.8900	4.8900	4.8900	4.8900	-0.407%	1	1,356	-12.474%
2026-08-05	4.9100	4.9100	4.9100	4.9100	-4.475%	25	1,356	-12.831%
2026-08-04	5.1400	5.1400	5.1400	5.1400	-2.095%	70	1,331	-16.732%
2026-08-03	5.2500	5.2500	5.2500	5.2500	-9.170%	30	1,261	-18.476%
2026-07-31	5.7800	5.7800	5.7800	5.7800	-5.710%	2	1,231	-25.952%
2026-07-27	6.1300	6.1300	6.1300	6.1300	+5.872%	1	1,231	-30.179%
2026-07-22	5.7900	5.7900	5.7900	5.7900	+1.224%	60	1,232	-26.079%
2026-07-10	5.7200	5.7200	5.7200	5.7200	-1.379%	10	1,172	-25.175%
2026-07-06	5.7500	5.8000	5.7500	5.8000	-2.848%	11	1,162	-26.207%
2026-07-02	5.8500	5.9700	5.8500	5.9700	+2.226%	9	1,142	-28.308%
2026-06-30	5.8400	5.8400	5.8400	5.8400	-7.154%	10	1,142	-26.712%
2026-06-25	6.2900	6.2900	6.2900	6.2900	-1.411%	10	1,132	-31.955%
2026-06-24	6.3800	6.3800	6.3800	6.3800	+2.080%	10	1,122	-32.915%
2026-06-22	6.2800	6.2800	6.2500	6.2500	-0.636%	12	1,112	-31.520%
2026-06-18	6.2900	6.2900	6.2900	6.2900	+1.452%	10	1,080	-31.955%
2026-06-17	6.2000	6.2000	6.2000	6.2000	+1.639%	10	1,080	-30.968%
2026-06-16	6.0600	6.1000	6.0600	6.1000	-0.651%	31	1,080	-29.836%
2026-06-15	6.1000	6.1400	6.0300	6.1400	-4.954%	31	1,050	-30.293%
2026-06-12	6.4600	6.4600	6.4600	6.4600	-8.757%	10	1,050	-33.746%
2026-06-11	7.2000	7.2000	7.0800	7.0800	-1.393%	20	1,050	-39.548%
2026-06-10	7.1800	7.1800	7.1800	7.1800	+9.786%	47	1,030	-40.390%
2026-06-09	6.5400	6.5400	6.5400	6.5400	-1.208%	10	1,030	-34.557%
2026-06-08	6.5000	6.6200	6.5000	6.6200	+7.993%	26	1,020	-35.347%
2026-06-02	6.1300	6.1300	6.1300	6.1300	+1.322%	5	996	-30.179%
2026-06-01	6.0800	6.0800	6.0500	6.0500	-1.144%	17	991	-29.256%
2026-05-29	6.1000	6.1200	6.1000	6.1200	-2.080%	24	981	-30.065%
2026-05-28	6.2600	6.2600	6.2500	6.2500	-2.191%	22	961	-31.520%
2026-05-27	6.3900	6.3900	6.3900	6.3900	+1.108%	15	956	-33.020%
2026-05-26	6.3600	6.3600	6.3200	6.3200	-2.167%	30	941	-32.278%
2026-05-22	6.5400	6.5400	6.4600	6.4600	-5.279%	32	926	-33.746%
2026-05-21	6.8200	6.8200	6.8200	6.8200	+0.147%	15	901	-37.243%
2026-05-20	6.8300	6.8300	6.7900	6.8100	-1.017%	17	901	-37.151%
2026-05-19	6.9000	6.9400	6.8800	6.8800	+1.028%	17	876	-37.791%
2026-05-18	6.8100	6.8100	6.8100	6.8100	-4.085%	15	876	-37.151%
2026-05-15	7.1000	7.1000	7.1000	7.1000	+1.284%	2	876	-39.718%
2026-05-14	6.9900	7.0100	6.9900	7.0100	-2.095%	151	844	-38.944%
2026-05-13	7.1300	7.1600	7.1300	7.1600	-2.319%	15	744	-40.223%
2026-05-12	7.3300	7.3300	7.3300	7.3300	+4.565%	10	744	-41.610%
2026-05-11	7.0100	7.0100	7.0100	7.0100	-1.545%	40	744	-38.944%
2026-05-08	7.1200	7.1200	7.1200	7.1200	-1.111%	25	681	-39.888%
2026-05-07	7.2400	7.2400	7.2000	7.2000	-2.307%	32	659	-40.556%
2026-05-06	7.3700	7.3700	7.3700	7.3700	-1.074%	1	659	-41.927%
2026-05-01	7.4300	7.4500	7.4300	7.4500	-1.585%	2	659	-42.550%
2026-04-30	7.5700	7.5700	7.5700	7.5700	-4.177%	1	659	-43.461%
2026-04-24	7.8300	7.9000	7.8300	7.9000	-1.985%	10	659	-45.823%
2026-04-22	8.0600	8.0600	8.0600	8.0600	-3.241%	5	651	-46.898%
2026-04-21	7.9700	8.3300	7.9700	8.3300	+1.834%	43	619	-48.619%
2026-04-20	8.1800	8.1800	8.1800	8.1800	-4.327%	6	619	-47.677%
2026-04-15	8.5500	8.5500	8.5500	8.5500	-8.458%	1	613	-49.942%
2026-04-13	9.3400	9.3400	9.3400	9.3400	+1.743%	1	614	-54.176%
2026-04-08	9.1300	9.1800	9.1300	9.1800	-19.615%	9	614	-53.377%
2026-03-18	11.0300	11.4200	10.9800	11.4200	+9.913%	6	619	-62.522%
2026-03-17	10.2500	10.3900	10.2500	10.3900	-3.169%	3	619	-58.807%
2026-03-12	10.7300	10.7300	10.7300	10.7300	+2.093%	1	616	-60.112%
2026-03-09	11.5400	11.7600	10.5100	10.5100	-5.144%	24	616	-59.277%
2026-03-06	11.0500	11.0800	10.7700	11.0800	+13.758%	5	618	-61.372%
2026-03-04	10.1000	10.1000	9.7400	9.7400	-8.630%	3	619	-56.057%
2026-03-03	10.6600	10.6600	10.6600	10.6600	+7.028%	1	618	-59.850%
2026-03-02	9.9900	9.9900	9.9300	9.9600	-1.484%	35	617	-57.028%
2026-02-19	10.1100	10.1100	10.1100	10.1100	+2.535%	40	631	-57.666%
2026-02-18	9.8600	9.8600	9.8600	9.8600	-0.101%	10	647	-56.592%
2026-02-17	10.1000	10.1000	9.8600	9.8700	+0.305%	34	657	-56.636%
2026-02-13	9.8400	9.8400	9.8400	9.8400	-3.245%	5	670	-56.504%
2026-02-12	10.0500	10.1700	10.0500	10.1700	+7.505%	3	670	-57.915%
2026-02-06	9.5600	9.5600	9.4600	9.4600	-7.436%	5	671	-54.757%
2026-02-05	10.1700	10.2200	10.1700	10.2200	+8.378%	4	671	-58.121%
2026-01-29	9.4300	9.4300	9.4300	9.4300	+3.513%	1	671	-54.613%
2026-01-28	9.0700	9.1100	9.0700	9.1100	+1.448%	4	671	-53.019%
2026-01-26	8.9800	8.9800	8.9800	8.9800	-10.379%	2	674	-52.339%
2026-01-20	10.1100	10.1100	10.0200	10.0200	+4.375%	16	676	-57.285%
2026-01-14	9.5800	9.6000	9.5800	9.6000	+7.623%	10	692	-55.417%
2026-01-12	8.9200	8.9200	8.9200	8.9200	-6.792%	1	702	-52.018%
2026-01-02	9.5400	9.7200	9.5400	9.5700	+2.244%	13	702	-55.277%
2025-12-29	9.3600	9.3600	9.3600	9.3600	+0.645%	7	713	-54.274%
2025-12-26	9.3000	9.3000	9.3000	9.3000	+0.216%	1	706	-53.978%
2025-12-24	9.2800	9.2800	9.2800	9.2800	-6.452%	1	704	-53.879%
2025-12-19	9.8500	9.9200	9.8500	9.9200	-5.163%	6	704	-56.855%
2025-12-12	10.4600	10.4600	10.4600	10.4600	+3.462%	2	704	-59.082%
2025-12-11	10.1100	10.1100	10.1100	10.1100	-1.558%	1	706	-57.666%
2025-12-10	10.5400	10.5400	10.2700	10.2700	-0.964%	14	706	-58.325%
2025-12-08	10.1800	10.3700	10.1800	10.3700	-1.892%	4	706	-58.727%
2025-12-04	10.5200	10.5700	10.5200	10.5700	+0.763%	3	702	-59.508%
2025-12-03	10.4900	10.4900	10.4900	10.4900	-10.723%	6	699	-59.199%
2025-11-25	11.7500	11.7500	11.7500	11.7500	-13.919%	6	705	-63.574%
2025-11-20	13.6500	13.6500	13.6500	13.6500	+15.385%	1	699	-68.645%
2025-11-14	11.8300	11.8300	11.8300	11.8300	+8.632%	3	699	-63.821%
2025-11-12	10.8900	10.8900	10.8900	10.8900	-11.964%	3	696	-60.698%
2025-11-07	12.3700	12.3700	12.3700	12.3700	+15.392%	2	693	-65.400%
2025-11-05	10.8100	10.8100	10.7200	10.7200	+4.078%	4	695	-60.075%
2025-10-31	10.3000	10.3000	10.3000	10.3000	+0.684%	1	692	-58.447%
2025-10-30	10.2300	10.2300	10.2300	10.2300	+1.690%	8	691	-58.162%
2025-10-29	10.0600	10.0600	10.0600	10.0600	+1.719%	7	699	-57.455%
2025-10-27	9.8900	9.8900	9.8900	9.8900	-4.074%	10	682	-56.724%
2025-10-24	10.3100	10.3100	10.3100	10.3100	-7.033%	1	682	-58.487%
2025-10-22	10.9600	11.0900	10.9600	11.0900	-1.335%	6	681	-61.407%
2025-10-15	11.1600	11.2400	11.1600	11.2400	-1.834%	2	679	-61.922%
2025-10-13	11.5000	11.5000	11.4500	11.4500	-1.293%	6	677	-62.620%
2025-10-10	11.6000	11.6000	11.6000	11.6000	+7.110%	2	671	-63.103%
2025-10-09	10.8300	10.8300	10.8300	10.8300	+1.215%	3	669	-60.480%
2025-10-08	10.7000	10.7000	10.7000	10.7000	-0.558%	12	666	-60.000%
2025-10-02	10.6300	10.7600	10.6300	10.7600	+2.967%	35	654	-60.223%
2025-09-29	10.3800	10.4500	10.3800	10.4500	-2.971%	11	670	-59.043%
2025-09-26	10.7700	10.7700	10.7700	10.7700	+1.604%	2	659	-60.260%
2025-09-23	10.2800	10.6000	10.2800	10.6000	+3.415%	15	657	-59.623%
2025-09-19	10.2500	10.2500	10.2500	10.2500	+0.490%	3	642	-58.244%
2025-09-18	10.2000	10.2000	10.2000	10.2000	-3.500%	7	639	-58.039%
2025-09-16	10.4200	10.5700	10.4200	10.5700	+2.323%	6	632	-59.508%
2025-09-15	10.4300	10.4300	10.3300	10.3300	-2.914%	31	627	-58.567%
2025-09-10	10.6400	10.6400	10.6400	10.6400	-2.116%	1	598	-59.774%
2025-09-09	10.8700	10.8700	10.8700	10.8700	-0.184%	1	597	-60.626%
2025-09-08	10.8900	10.8900	10.8900	10.8900	-1.892%	5	596	-60.698%
2025-09-05	11.1000	11.1000	11.1000	11.1000	+1.648%	1	591	-61.441%
2025-09-04	10.9100	10.9200	10.9100	10.9200	-2.151%	3	590	-60.806%
2025-09-03	11.2000	11.2000	11.1600	11.1600	-4.206%	4	587	-61.649%
2025-09-02	11.6800	11.6800	11.6100	11.6500	+5.621%	14	583	-63.262%
2025-08-29	11.0300	11.0300	11.0300	11.0300	+1.007%	2	567	-61.197%
2025-08-28	10.9200	10.9200	10.9200	10.9200	-0.637%	3	567	-60.806%
2025-08-27	10.9900	10.9900	10.9900	10.9900	-0.091%	10	564	-61.056%
2025-08-26	11.0000	11.0000	11.0000	11.0000	+2.041%	2	554	-61.091%
2025-08-25	10.8900	10.8900	10.7800	10.7800	-0.828%	26	552	-60.297%
2025-08-22	10.8700	10.8700	10.8600	10.8700	-7.411%	13	549	-60.626%
2025-08-21	11.6600	11.7400	11.6600	11.7400	+6.534%	2	536	-63.543%
2025-08-18	11.0500	11.1500	10.9900	11.0200	-1.166%	87	538	-61.162%
2025-08-13	11.1500	11.1500	11.1500	11.1500	-5.668%	6	475	-61.614%
2025-08-07	11.9900	11.9900	11.8200	11.8200	-2.876%	8	469	-63.790%
2025-08-05	12.1700	12.1700	12.1700	12.1700	+0.912%	1	461	-64.832%
2025-08-04	12.0600	12.0600	12.0600	12.0600	+5.328%	3	460	-64.511%
2025-07-31	11.4600	11.4600	11.4500	11.4500	+0.439%	3	457	-62.620%
2025-07-25	11.4000	11.4000	11.4000	11.4000	+0.529%	5	454	-62.456%
2025-07-24	11.3400	11.3400	11.3400	11.3400	-5.500%	2	459	-62.257%
2025-07-23	11.9900	12.0000	11.9800	12.0000	-2.518%	27	457	-64.333%
2025-07-22	12.3100	12.3100	12.3100	12.3100	+4.057%	1	432	-65.232%
2025-07-21	11.8300	11.8300	11.8300	11.8300	-3.350%	6	431	-63.821%
2025-07-17	12.3000	12.3000	12.2400	12.2400	-1.844%	2	437	-65.033%
2025-07-16	12.4700	12.4700	12.4700	12.4700	+2.634%	1	437	-65.678%
2025-07-14	12.4000	12.4000	12.1500	12.1500	-0.654%	20	436	-64.774%
2025-07-11	12.2300	12.2300	12.2300	12.2300	+3.294%	25	416	-65.004%
2025-07-10	11.8500	11.8500	11.8400	11.8400	-1.987%	6	391	-63.851%
2025-07-09	12.0800	12.0800	12.0800	12.0800	-2.107%	2	385	-64.570%
2025-07-08	12.3400	12.3400	12.3400	12.3400	-1.438%	2	383	-65.316%
2025-07-07	12.5200	12.5200	12.5200	12.5200	+3.215%	10	381	-65.815%
2025-07-03	12.3700	12.3700	12.1300	12.1300	-4.788%	11	362	-64.716%
2025-07-02	12.7400	12.7400	12.7400	12.7400	-2.301%	1	362	-66.405%
2025-07-01	13.0300	13.0400	13.0300	13.0400	-0.610%	20	363	-67.178%
2025-06-30	12.9800	13.1200	12.9800	13.1200	-0.380%	40	343	-67.378%
2025-06-27	13.2500	13.2500	13.1700	13.1700	-1.496%	25	303	-67.502%
2025-06-26	13.3700	13.3700	13.3700	13.3700	-3.466%	2	278	-67.988%
2025-06-16	13.8000	13.8500	13.8000	13.8500	-2.327%	6	276	-69.097%
2025-06-09	14.1800	14.1800	14.1800	14.1800	-2.943%	1	270	-69.817%
2025-06-04	14.6100	14.6100	14.6100	14.6100	-2.600%	5	271	-70.705%
2025-05-27	15.0000	15.0000	15.0000	15.0000	-9.091%	1	266	-71.467%
2025-05-23	16.5000	16.5000	16.5000	16.5000	+8.197%	2	266	-74.061%
2025-05-22	15.2500	15.2500	15.2500	15.2500	+0.993%	3	266	-71.934%
2025-05-21	14.5900	15.1000	14.5900	15.1000	+2.651%	2	263	-71.656%
2025-05-15	14.7000	14.7100	14.7000	14.7100	-0.541%	7	261	-70.904%
2025-05-13	14.7900	14.7900	14.7900	14.7900	-18.870%	1	254	-71.062%
2025-05-09	18.5700	18.5700	18.2300	18.2300	+0.110%	8	255	-76.522%
2025-05-08	18.6000	18.6000	18.2100	18.2100	-7.751%	43	251	-76.496%
2025-05-07	19.5600	19.7400	19.5600	19.7400	-0.051%	2	209	-78.318%
2025-05-06	19.9300	19.9300	19.7500	19.7500	+5.559%	2	207	-78.329%
2025-05-05	18.4000	18.7100	18.4000	18.7100	+0.591%	6	206	-77.125%
2025-05-02	18.6000	18.6000	18.6000	18.6000	-2.362%	6	200	-76.989%
2025-05-01	19.0500	19.0500	19.0500	19.0500	-2.856%	6	203	-77.533%
2025-04-29	19.6100	19.6100	19.6100	19.6100	-2.097%	2	197	-78.174%
2025-04-25	20.0300	20.0300	20.0300	20.0300	-24.812%	4	195	-78.632%
2025-04-22	26.6400	26.6400	26.6400	26.6400	+6.135%	1	197	-83.934%
2025-04-16	25.1000	25.1000	25.1000	25.1000	+10.670%	1	197	-82.948%
2025-04-15	22.6100	22.6800	22.5400	22.6800	-3.242%	36	196	-81.129%
2025-04-14	23.4100	23.4800	23.4100	23.4400	-5.293%	59	196	-81.741%
2025-04-11	24.7500	24.7500	24.7500	24.7500	-2.941%	2	225	-82.707%
2025-04-10	25.5000	25.5000	25.5000	25.5000	-11.150%	1	225	-83.216%
2025-04-09	29.2900	29.2900	28.7000	28.7000	+0.105%	2	226	-85.087%
2025-04-08	23.0500	28.6700	23.0500	28.6700	+5.404%	17	224	-85.072%
2025-04-07	32.2200	32.2200	26.7100	27.2000	+3.896%	69	229	-84.265%
2025-04-04	24.8300	26.1800	24.8300	26.1800	+35.088%	6	193	-83.652%
2025-04-03	18.7200	19.5300	18.7200	19.3800	+33.471%	44	193	-77.915%
2025-03-27	14.0000	14.5200	14.0000	14.5200	+7.238%	9	210	-70.523%
2025-03-25	13.5400	13.5400	13.5400	13.5400	-4.715%	1	206	-68.390%
2025-03-24	14.2100	14.2100	14.2100	14.2100	-9.490%	5	205	-69.880%
2025-03-20	15.5400	15.7000	15.4600	15.7000	+1.421%	34	200	-72.739%
2025-03-19	15.3400	15.6100	15.1100	15.4800	-13.180%	49	166	-72.351%
2025-03-11	17.9900	17.9900	17.8300	17.8300	+18.079%	61	117	-75.996%
2025-03-03	15.1000	15.1000	15.1000	15.1000	+8.555%	2	58	-71.656%
2025-02-26	13.9100	13.9100	13.9100	13.9100	-3.537%	5	57	-69.231%
2025-02-25	14.2200	14.4200	14.2200	14.4200	+7.372%	21	31	-70.319%
2025-02-24	13.4300	13.4300	13.4300	13.4300	+3.308%	5	31	-68.131%
2025-02-21	13.0000	13.0000	13.0000	13.0000	-0.077%	12	28	-67.077%
2025-01-30	13.0500	13.0500	13.0100	13.0100	+2.522%	3	22	-67.102%
2025-01-23	12.6900	12.6900	12.6900	12.6900	+0.714%	4	19	-66.273%
2025-01-21	12.6000	12.6000	12.6000	12.6000	-2.022%	8	15	-66.032%
2025-01-17	12.8600	12.8600	12.8600	12.8600	0.000%	14	0	-66.719%

.dark-mode .fc4FDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc4FDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P425SPY Dec 17 2027 425.00 Put (SPY271217P00425000)option OPRA

SPY20271217P425
SPY Dec 17 2027 425.00 Put (SPY271217P00425000)
option OPRA