Dark

SPY20271217P435
SPY Dec 17 2027 435.00 Put (SPY271217P00435000)
option OPRA

EOD

Sep 10, 2026

4.69-5.634%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6900	4.6900	4.6900	4.6900	-5.634%	1	126	0.000%
2026-08-26	4.9700	4.9700	4.9700	4.9700	-3.307%	2	126	-5.634%
2026-08-24	5.1400	5.1400	5.1400	5.1400	-19.436%	2	126	-8.755%
2026-07-21	6.3800	6.3800	6.3800	6.3800	-1.238%	1	125	-26.489%
2026-07-17	6.4600	6.4600	6.4600	6.4600	-8.886%	1	125	-27.399%
2026-06-26	7.0900	7.0900	7.0900	7.0900	+5.349%	2	125	-33.850%
2026-06-22	6.5000	6.7700	6.5000	6.7300	+1.051%	4	125	-30.312%
2026-06-17	6.6600	6.6600	6.6600	6.6600	-10.121%	1	128	-29.580%
2026-05-19	7.4100	7.4100	7.4100	7.4100	-1.854%	1	128	-36.707%
2026-05-13	7.5500	7.5500	7.5500	7.5500	-7.020%	1	129	-37.881%
2026-04-30	8.1200	8.1200	8.1200	8.1200	-3.448%	1	130	-42.241%
2026-04-27	8.4100	8.4100	8.4100	8.4100	-5.293%	1	130	-44.233%
2026-04-21	8.8800	8.8800	8.8800	8.8800	-10.484%	4	135	-47.185%
2026-04-08	9.9200	9.9200	9.9200	9.9200	-20.576%	1	135	-52.722%
2026-03-31	12.4900	12.4900	12.4900	12.4900	-9.624%	1	136	-62.450%
2026-03-30	13.8200	13.8200	13.8200	13.8200	+21.869%	1	137	-66.064%
2026-03-17	11.3400	11.3400	11.3400	11.3400	+0.890%	1	136	-58.642%
2026-03-11	11.2400	11.2400	11.2400	11.2400	-8.394%	1	137	-58.274%
2026-03-06	12.2700	12.2700	12.2700	12.2700	+11.851%	1	138	-61.777%
2026-02-17	10.8300	10.9700	10.8300	10.9700	+13.093%	16	138	-57.247%
2026-01-28	9.7000	9.8700	9.7000	9.7000	+1.891%	12	142	-51.649%
2026-01-12	9.5200	9.5200	9.5200	9.5200	-10.442%	1	145	-50.735%
2025-12-19	10.6300	10.6300	10.6300	10.6300	-5.511%	1	144	-55.880%
2025-12-08	11.2500	11.2500	11.2500	11.2500	-3.599%	1	145	-58.311%
2025-11-28	11.6700	11.6700	11.6700	11.6700	-0.427%	1	146	-59.811%
2025-11-12	11.7200	11.7200	11.7200	11.7200	+1.296%	1	146	-59.983%
2025-11-10	11.5700	11.5700	11.5700	11.5700	+4.140%	1	147	-59.464%
2025-10-31	11.1100	11.1100	11.1100	11.1100	-7.648%	2	148	-57.786%
2025-10-22	12.0400	12.0400	12.0300	12.0300	-5.276%	3	150	-61.014%
2025-10-14	12.7000	12.7000	12.7000	12.7000	-1.474%	1	153	-63.071%
2025-10-10	12.8900	12.8900	12.8900	12.8900	+12.478%	4	152	-63.615%
2025-10-02	11.4600	11.4600	11.4600	11.4600	+3.150%	8	152	-59.075%
2025-09-19	11.1900	11.1900	11.1100	11.1100	+0.725%	11	152	-57.786%
2025-09-18	11.0300	11.0300	11.0300	11.0300	-3.076%	6	152	-57.480%
2025-09-10	11.3800	11.3800	11.3800	11.3800	-5.324%	1	158	-58.787%
2025-08-29	12.0200	12.0200	12.0200	12.0200	+2.385%	1	157	-60.982%
2025-08-22	11.7400	11.7400	11.7400	11.7400	-2.003%	2	157	-60.051%
2025-08-18	12.0200	12.0300	11.9800	11.9800	-0.828%	4	159	-60.851%
2025-08-15	12.0300	12.0800	12.0300	12.0800	-2.581%	2	159	-61.175%
2025-08-08	12.4000	12.4000	12.4000	12.4000	-3.577%	1	159	-62.177%
2025-08-06	12.8600	12.8600	12.8600	12.8600	-3.163%	1	160	-63.530%
2025-08-05	13.2800	13.2800	13.2800	13.2800	+3.026%	1	160	-64.684%
2025-08-04	12.8900	12.8900	12.8900	12.8900	-10.112%	1	161	-63.615%
2025-08-01	13.7100	14.3400	13.7100	14.3400	+15.273%	5	161	-67.294%
2025-07-24	12.4400	12.4400	12.4400	12.4400	-3.938%	1	160	-62.299%
2025-07-23	12.9500	12.9500	12.9500	12.9500	+1.330%	1	160	-63.784%
2025-07-21	12.7600	12.7800	12.7600	12.7800	-3.620%	8	159	-63.302%
2025-07-15	13.3000	13.3000	13.2500	13.2600	+0.151%	4	151	-64.630%
2025-07-09	13.2400	13.2400	13.2400	13.2400	-2.143%	1	148	-64.577%
2025-07-08	13.5300	13.5300	13.5300	13.5300	-0.734%	1	148	-65.336%
2025-07-07	13.6300	13.6300	13.6300	13.6300	-0.728%	1	148	-65.591%
2025-07-02	13.7300	13.7300	13.7300	13.7300	-3.581%	1	147	-65.841%
2025-06-27	14.2800	14.2800	14.2400	14.2400	-2.666%	12	146	-67.065%
2025-06-24	14.6300	14.6300	14.6300	14.6300	-8.391%	6	134	-67.943%
2025-06-18	15.9700	15.9700	15.9700	15.9700	+0.063%	1	127	-70.632%
2025-06-17	15.9600	15.9600	15.9600	15.9600	+6.471%	1	127	-70.614%
2025-06-16	14.9900	14.9900	14.9900	14.9900	-1.834%	1	126	-68.712%
2025-06-11	15.2700	15.2700	15.2700	15.2700	-7.173%	1	127	-69.286%
2025-05-27	16.4500	16.4500	16.4500	16.4500	+4.114%	1	126	-71.489%
2025-05-13	16.0000	16.0000	15.8000	15.8000	-7.004%	2	125	-70.316%
2025-05-12	16.9900	16.9900	16.9900	16.9900	-33.762%	1	126	-72.396%
2025-04-17	25.6500	25.6500	25.6500	25.6500	-7.434%	2	125	-81.715%
2025-04-16	27.2500	27.7100	27.2500	27.7100	+15.506%	13	125	-83.075%
2025-04-15	23.9900	23.9900	23.9900	23.9900	-1.962%	9	119	-80.450%
2025-04-14	24.4700	24.4700	24.4700	24.4700	-13.808%	10	125	-80.834%
2025-04-10	27.7000	28.3900	27.7000	28.3900	+15.878%	45	135	-83.480%
2025-04-09	35.1300	35.8000	24.5000	24.5000	-16.695%	4	92	-80.857%
2025-04-07	36.8400	37.1700	29.4100	29.4100	+1.941%	36	90	-84.053%
2025-04-04	28.4000	29.2900	28.4000	28.8500	+31.136%	112	91	-83.744%
2025-04-03	20.7000	22.0000	20.1100	22.0000	+23.249%	10	38	-78.682%
2025-03-28	17.8500	17.8500	17.8500	17.8500	+14.644%	2	29	-73.725%
2025-03-24	15.5700	15.5700	15.5700	15.5700	-7.924%	1	29	-69.878%
2025-03-21	16.9100	16.9100	16.9100	16.9100	-1.800%	6	29	-72.265%
2025-03-20	17.2300	17.2300	17.2200	17.2200	+3.797%	4	26	-72.764%
2025-03-17	16.5900	16.5900	16.5900	16.5900	-0.060%	1	30	-71.730%
2025-03-03	15.5000	16.6000	15.2300	16.6000	+0.302%	8	30	-71.747%
2025-02-28	16.5500	16.5500	16.5500	16.5500	+23.507%	4	27	-71.662%
2025-02-13	13.4000	13.4000	13.4000	13.4000	-6.031%	3	22	-65.000%
2025-02-10	14.2600	14.2600	14.2600	14.2600	-2.060%	12	22	-67.111%
2025-01-17	14.5400	14.5600	14.5400	14.5600	0.000%	20	0	-67.788%

.dark-mode .CtmD3k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtmD3k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P435SPY Dec 17 2027 435.00 Put (SPY271217P00435000)option OPRA

SPY20271217P435
SPY Dec 17 2027 435.00 Put (SPY271217P00435000)
option OPRA