Dark

SPY20271217P430
SPY Dec 17 2027 430.00 Put (SPY271217P00430000)
option OPRA

EOD

Sep 3, 2026

4.07-5.787%(-0.25)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.1600	4.1600	4.0700	4.0700	-5.787%	88	908	0.000%
2026-09-01	4.3200	4.3200	4.3200	4.3200	-4.636%	82	938	-5.787%
2026-08-31	4.5300	4.5300	4.5300	4.5300	+1.570%	1	896	-10.155%
2026-08-28	4.5000	4.5000	4.4600	4.4600	-3.043%	85	896	-8.744%
2026-08-27	4.6100	4.6200	4.6000	4.6000	-3.967%	52	893	-11.522%
2026-08-26	4.8600	4.8600	4.7900	4.7900	-2.642%	2	855	-15.031%
2026-08-24	4.9300	4.9300	4.9200	4.9200	-5.385%	30	854	-17.276%
2026-08-18	5.2000	5.2000	5.2000	5.2000	+2.564%	25	850	-21.731%
2026-08-05	5.0700	5.0700	5.0700	5.0700	-2.124%	1	850	-19.724%
2026-08-04	5.1800	5.1800	5.1800	5.1800	-15.359%	1	849	-21.429%
2026-07-29	6.1100	6.1200	6.1100	6.1200	+0.493%	72	850	-33.497%
2026-07-24	6.0900	6.0900	6.0900	6.0900	+2.181%	2	850	-33.169%
2026-07-22	5.9600	5.9600	5.9600	5.9600	-1.161%	50	850	-31.711%
2026-07-21	6.0300	6.0300	6.0300	6.0300	-7.231%	9	850	-32.504%
2026-07-17	6.5000	6.5000	6.5000	6.5000	+8.878%	11	852	-37.385%
2026-07-15	5.9400	5.9700	5.9400	5.9700	-0.666%	20	863	-31.826%
2026-07-14	6.0300	6.0300	6.0000	6.0100	+0.670%	20	874	-32.280%
2026-07-13	6.0000	6.0000	5.9300	5.9700	+1.704%	39	866	-31.826%
2026-07-10	5.9400	5.9600	5.8700	5.8700	-2.329%	45	855	-30.664%
2026-07-09	6.0100	6.0100	5.9900	6.0100	-3.686%	52	889	-32.280%
2026-07-08	6.2400	6.2400	6.2400	6.2400	+4.174%	1	877	-34.776%
2026-07-07	5.9900	5.9900	5.9900	5.9900	-7.846%	13	877	-32.053%
2026-06-24	6.5000	6.5000	6.5000	6.5000	-0.763%	1	877	-37.385%
2026-06-22	6.5500	6.5500	6.5500	6.5500	+1.080%	1	877	-37.863%
2026-06-18	6.4800	6.4800	6.4800	6.4800	-10.373%	1	878	-37.191%
2026-06-09	7.2300	7.2300	7.2300	7.2300	+12.969%	1	878	-43.707%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-3.904%	2	878	-36.406%
2026-05-26	6.6600	6.6600	6.6600	6.6600	-0.893%	1	876	-38.889%
2026-05-22	6.7200	6.7200	6.7200	6.7200	-4.681%	1	875	-39.435%
2026-05-18	7.0500	7.0500	7.0500	7.0500	-0.424%	10	874	-42.270%
2026-05-14	7.0800	7.0800	7.0800	7.0800	-7.451%	1	874	-42.514%
2026-05-06	7.7000	7.7000	7.6500	7.6500	-2.049%	3	875	-46.797%
2026-04-30	7.8100	7.8100	7.8100	7.8100	-6.691%	3	873	-47.887%
2026-04-21	8.3700	8.3700	8.3700	8.3700	-5.743%	5	875	-51.374%
2026-04-14	8.8800	8.8800	8.8800	8.8800	-4.207%	1	875	-54.167%
2026-04-10	9.2700	9.2700	9.2700	9.2700	-2.626%	29	875	-56.095%
2026-04-09	9.5700	9.5700	9.5200	9.5200	-0.210%	4	875	-57.248%
2026-04-08	9.5400	9.5400	9.5400	9.5400	-14.363%	28	874	-57.338%
2026-04-07	11.1400	11.1400	11.1400	11.1400	+4.503%	20	874	-63.465%
2026-04-06	10.6400	10.7000	10.6400	10.6600	-1.751%	99	884	-61.820%
2026-04-01	10.8500	10.8500	10.8500	10.8500	-20.396%	98	884	-62.488%
2026-03-30	13.6300	13.6300	13.6300	13.6300	+23.237%	3	849	-70.139%
2026-03-23	11.2400	11.2400	11.0400	11.0600	-8.896%	85	852	-63.201%
2026-03-20	12.1400	12.1400	12.1400	12.1400	+3.319%	10	888	-66.474%
2026-03-19	11.7100	11.7500	11.7100	11.7500	+3.161%	10	878	-65.362%
2026-03-18	11.0300	11.5000	11.0300	11.3900	+5.268%	35	868	-64.267%
2026-03-17	10.8300	10.8300	10.8200	10.8200	-3.307%	3	836	-62.384%
2026-03-16	11.0200	11.1900	10.9500	11.1900	-4.604%	30	833	-63.628%
2026-03-13	11.6500	11.7400	11.6500	11.7300	-2.331%	26	803	-65.303%
2026-03-09	12.0100	12.0100	12.0100	12.0100	+11.929%	1	800	-66.112%
2026-03-03	11.2900	11.8800	10.7300	10.7300	+4.683%	38	799	-62.069%
2026-03-02	10.6700	10.7700	10.2500	10.2500	-2.195%	88	780	-60.293%
2026-02-27	10.4800	10.4800	10.4800	10.4800	+4.175%	376	745	-61.164%
2026-02-24	10.0900	10.0900	10.0600	10.0600	-3.547%	3	456	-59.543%
2026-02-23	10.4300	10.4300	10.4300	10.4300	+9.100%	2	456	-60.978%
2026-02-09	9.5500	9.5600	9.5500	9.5600	-3.823%	6	458	-57.427%
2026-02-06	9.9500	9.9500	9.9400	9.9400	-3.682%	7	458	-59.054%
2026-02-05	10.3200	10.3200	10.3200	10.3200	+8.746%	1	458	-60.562%
2026-01-28	9.3800	9.4900	9.3800	9.4900	+1.715%	13	459	-57.113%
2026-01-27	9.3300	9.3300	9.3300	9.3300	+0.539%	1	471	-56.377%
2026-01-22	9.2800	9.2800	9.2800	9.2800	-11.111%	1	471	-56.142%
2026-01-20	10.2300	10.4400	10.2300	10.4400	+11.182%	2	471	-61.015%
2026-01-15	9.3900	9.3900	9.3900	9.3900	-3.196%	1	470	-56.656%
2026-01-08	9.7000	9.7000	9.7000	9.7000	+0.414%	1	470	-58.041%
2025-12-30	9.6600	9.6600	9.6600	9.6600	0.000%	4	469	-57.867%
2025-12-26	9.6600	9.6600	9.6600	9.6600	-2.227%	1	467	-57.867%
2025-12-22	9.8800	9.8800	9.8800	9.8800	-3.421%	1	467	-58.806%
2025-12-19	10.2300	10.2300	10.2300	10.2300	-9.067%	1	467	-60.215%
2025-12-17	11.2500	11.2500	11.2500	11.2500	+1.443%	1	466	-63.822%
2025-12-16	11.0700	11.0900	11.0700	11.0900	+5.619%	2	465	-63.300%
2025-12-11	10.8200	10.8400	10.5000	10.5000	-1.223%	4	463	-61.238%
2025-12-10	10.6400	10.6600	10.6300	10.6300	-2.566%	9	459	-61.712%
2025-12-03	10.9700	10.9700	10.9100	10.9100	-11.874%	2	459	-62.695%
2025-11-25	12.3800	12.3800	12.3800	12.3800	-7.750%	1	460	-67.124%
2025-11-20	13.4200	13.4200	13.4200	13.4200	+2.209%	1	459	-69.672%
2025-11-18	13.4000	13.4000	13.1300	13.1300	+5.717%	10	458	-69.002%
2025-11-07	12.4200	12.4200	12.4200	12.4200	+4.370%	1	461	-67.230%
2025-11-06	11.9000	11.9000	11.9000	11.9000	+7.111%	2	460	-65.798%
2025-11-05	11.1100	11.1100	11.1100	11.1100	+1.833%	1	462	-63.366%
2025-10-30	10.9100	10.9100	10.9100	10.9100	-17.970%	1	461	-62.695%
2025-10-17	13.3000	13.3000	13.3000	13.3000	+10.191%	150	462	-69.398%
2025-10-14	12.2500	12.2500	12.0700	12.0700	+1.004%	2	464	-66.280%
2025-10-13	11.9500	11.9500	11.9500	11.9500	-5.534%	3	466	-65.941%
2025-10-10	12.6500	12.6500	12.6500	12.6500	+12.946%	3	469	-67.826%
2025-10-06	11.2000	11.2000	11.2000	11.2000	+0.089%	1	467	-63.661%
2025-09-30	11.0900	11.1900	11.0900	11.1900	+3.996%	2	467	-63.628%
2025-09-29	10.7600	10.7600	10.7600	10.7600	-0.646%	1	468	-62.175%
2025-09-12	10.8300	10.8300	10.8300	10.8300	-1.366%	1	468	-62.419%
2025-09-10	10.9800	10.9800	10.9800	10.9800	-2.400%	1	468	-62.933%
2025-09-09	11.2500	11.2500	11.2500	11.2500	-2.682%	2	469	-63.822%
2025-09-05	11.5600	11.5600	11.5600	11.5600	-5.246%	1	471	-64.792%
2025-09-02	11.5300	12.2000	11.5300	12.2000	+5.536%	2	470	-66.639%
2025-08-29	11.5600	11.5600	11.5600	11.5600	+1.315%	1	468	-64.792%
2025-08-25	11.4100	11.4100	11.4100	11.4100	-3.713%	1	468	-64.330%
2025-08-19	11.8500	11.8500	11.8500	11.8500	+2.332%	1	469	-65.654%
2025-08-18	11.5900	11.6000	11.5700	11.5800	-2.361%	13	470	-64.853%
2025-08-11	11.8600	11.8600	11.8600	11.8600	-4.815%	1	470	-65.683%
2025-08-04	12.4600	12.4600	12.4600	12.4600	-6.806%	5	471	-67.335%
2025-08-01	13.3600	13.5800	13.3200	13.3700	+13.401%	5	466	-69.559%
2025-07-30	11.7900	11.7900	11.7900	11.7900	-1.750%	12	461	-65.479%
2025-07-29	11.7500	12.0000	11.7500	12.0000	+3.717%	15	473	-66.083%
2025-07-28	11.5700	11.5700	11.5700	11.5700	-4.538%	1	483	-64.823%
2025-07-23	12.4600	12.4600	12.1200	12.1200	-3.426%	2	482	-66.419%
2025-07-22	12.5500	12.5500	12.5500	12.5500	0.000%	14	482	-67.570%
2025-07-17	12.5500	12.5500	12.5500	12.5500	-2.789%	3	468	-67.570%
2025-07-16	13.4800	13.4800	12.9100	12.9100	-1.450%	24	465	-68.474%
2025-07-02	13.1600	13.1600	13.1000	13.1000	-4.380%	3	441	-68.931%
2025-07-01	13.7000	13.7000	13.7000	13.7000	+0.661%	1	439	-70.292%
2025-06-30	13.5900	13.6100	13.5900	13.6100	-1.162%	8	440	-70.096%
2025-06-27	13.7700	13.7700	13.7700	13.7700	-0.935%	1	446	-70.443%
2025-06-26	13.9000	13.9000	13.9000	13.9000	-3.068%	4	447	-70.719%
2025-06-25	14.3400	14.3400	14.3400	14.3400	-0.761%	1	443	-71.618%
2025-06-16	14.4500	14.4500	14.4500	14.4500	-7.312%	2	444	-71.834%
2025-06-13	15.5900	15.5900	15.5900	15.5900	+5.982%	2	442	-73.894%
2025-06-11	14.7100	14.7100	14.7100	14.7100	+2.580%	1	441	-72.332%
2025-06-10	14.7000	14.7000	14.3400	14.3400	-2.582%	8	441	-71.618%
2025-06-09	14.7200	14.7200	14.7200	14.7200	-3.222%	1	442	-72.351%
2025-06-04	15.1400	15.2100	14.7000	15.2100	-4.038%	14	430	-73.241%
2025-05-30	15.8500	15.8500	15.8500	15.8500	+0.891%	20	430	-74.322%
2025-05-29	15.8500	15.8500	15.7100	15.7100	-8.397%	8	430	-74.093%
2025-05-23	17.1500	17.1500	17.1500	17.1500	+4.893%	6	426	-76.268%
2025-05-22	16.3500	16.3500	16.3500	16.3500	+9.000%	1	426	-75.107%
2025-05-20	15.0400	15.0400	15.0000	15.0000	-2.661%	64	425	-72.867%
2025-05-15	15.4100	15.4100	15.4100	15.4100	+3.353%	1	361	-73.589%
2025-05-13	15.4500	15.4500	14.9100	14.9100	-8.640%	4	360	-72.703%
2025-05-12	16.7200	16.7200	16.3200	16.3200	-18.236%	2	358	-75.061%
2025-05-08	19.9600	19.9600	19.9600	19.9600	-1.090%	1	358	-79.609%
2025-05-07	20.4500	20.4500	20.1800	20.1800	+6.155%	11	359	-79.832%
2025-05-02	19.0100	19.0100	19.0100	19.0100	-6.123%	200	348	-78.590%
2025-04-28	20.2500	20.2500	20.2500	20.2500	-5.682%	30	248	-79.901%
2025-04-25	21.4700	21.4700	21.4700	21.4700	-3.506%	12	219	-81.043%
2025-04-23	22.5100	23.4200	22.2500	22.2500	-10.065%	7	225	-81.708%
2025-04-22	25.0600	25.0600	24.7400	24.7400	-11.957%	14	226	-83.549%
2025-04-21	28.3200	28.3200	28.1000	28.1000	+11.331%	110	212	-85.516%
2025-04-17	26.3600	26.5000	25.2400	25.2400	+8.934%	29	119	-83.875%
2025-04-15	23.0000	23.1700	23.0000	23.1700	-23.278%	27	119	-82.434%
2025-04-08	23.4300	30.2000	23.4300	30.2000	+6.714%	28	119	-86.523%
2025-04-07	34.2500	35.0000	28.3000	28.3000	-0.702%	44	94	-85.618%
2025-04-04	23.4300	28.5000	23.4300	28.5000	+42.643%	20	62	-85.719%
2025-04-03	19.9700	20.2000	19.9100	19.9800	+15.826%	4	67	-79.630%
2025-04-01	17.2500	17.2500	17.2500	17.2500	+2.985%	1	66	-76.406%
2025-03-28	16.7500	16.7500	16.7500	16.7500	+18.794%	16	65	-75.701%
2025-03-25	14.1900	14.1900	14.1000	14.1000	-5.496%	3	57	-71.135%
2025-03-24	14.9200	14.9200	14.9200	14.9200	-8.578%	1	55	-72.721%
2025-03-20	16.3200	16.3200	16.3200	16.3200	+3.291%	1	55	-75.061%
2025-03-19	15.8000	15.8000	15.8000	15.8000	-0.378%	2	55	-74.241%
2025-03-17	16.0000	16.0000	15.8600	15.8600	-4.859%	6	53	-74.338%
2025-03-14	17.1000	17.1000	16.6700	16.6700	-11.659%	6	49	-75.585%
2025-03-10	18.8700	18.8700	18.8700	18.8700	+17.938%	1	47	-78.431%
2025-03-05	16.0000	16.0000	16.0000	16.0000	0.000%	2	46	-74.563%
2025-03-03	15.7000	16.0000	15.7000	16.0000	+6.454%	5	46	-74.563%
2025-02-28	15.0300	15.0300	15.0300	15.0300	+16.331%	60	45	-72.921%
2025-02-18	12.9200	12.9200	12.9200	12.9200	+1.254%	2	15	-68.498%
2025-02-14	12.7600	12.7600	12.7600	12.7600	-7.737%	4	11	-68.103%
2025-02-07	13.8300	13.8300	13.8300	13.8300	+2.444%	2	11	-70.571%
2025-01-30	13.5000	13.5000	13.5000	13.5000	-3.571%	2	7	-69.852%
2025-01-17	14.0000	14.0000	14.0000	14.0000	-2.098%	4	7	-70.929%
2025-01-16	14.3000	14.3000	14.3000	14.3000	+3.623%	2	7	-71.538%
2025-01-06	13.4900	13.8000	13.4900	13.8000	-5.220%	2	5	-70.507%
2025-01-02	13.6600	14.5600	13.6600	14.5600	0.000%	3	3	-72.047%

.dark-mode .Br64YG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Br64YG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P430SPY Dec 17 2027 430.00 Put (SPY271217P00430000)option OPRA

SPY20271217P430
SPY Dec 17 2027 430.00 Put (SPY271217P00430000)
option OPRA