Dark

SPY20271217P450
SPY Dec 17 2027 450.00 Put (SPY271217P00450000)
option OPRA

EOD

Jun 5, 2025

18.25+2.528%(+0.45)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	18.05	18.25	17.99	18.25	+2.528%	28	7,310	0.000%
2025-06-04	17.61	17.80	17.61	17.80	-2.732%	9	7,327	+2.528%
2025-06-02	18.59	18.59	18.30	18.30	-4.188%	11	7,327	-0.273%
2025-05-30	19.10	19.10	19.10	19.10	+3.411%	2	7,317	-4.450%
2025-05-29	18.64	18.64	18.18	18.47	+0.599%	8	7,317	-1.191%
2025-05-27	19.15	19.15	18.36	18.36	-10.176%	4	7,320	-0.599%
2025-05-23	20.60	20.70	20.44	20.44	+5.907%	18	7,318	-10.714%
2025-05-22	19.27	19.30	18.94	19.30	-1.279%	13	7,318	-5.440%
2025-05-21	18.10	19.55	17.95	19.55	+8.914%	37	7,329	-6.650%
2025-05-20	17.95	17.95	17.95	17.95	-0.829%	100	7,292	+1.671%
2025-05-19	17.75	18.10	17.75	18.10	+3.725%	2	7,292	+0.829%
2025-05-16	18.00	18.02	17.35	17.45	-4.853%	66	7,291	+4.585%
2025-05-15	18.24	18.34	17.95	18.34	+3.092%	28	7,298	-0.491%
2025-05-14	18.41	18.41	17.79	17.79	-2.253%	3	7,297	+2.586%
2025-05-13	18.50	18.50	18.00	18.20	-4.211%	14	7,296	+0.275%
2025-05-12	20.00	20.28	19.00	19.00	-18.803%	36	7,284	-3.947%
2025-05-09	23.40	23.40	23.40	23.40	+1.739%	2	7,273	-22.009%
2025-05-08	23.75	23.75	22.35	23.00	-7.853%	27	7,273	-20.652%
2025-05-07	24.31	24.96	24.30	24.96	+1.053%	31	7,255	-26.883%
2025-05-06	24.25	24.70	24.25	24.70	+6.466%	8	7,244	-26.113%
2025-05-05	23.69	23.69	22.90	23.20	+0.870%	38	7,242	-21.336%
2025-05-02	23.34	23.99	22.78	23.00	-4.167%	106	7,224	-20.652%
2025-05-01	23.95	24.44	23.86	24.00	-2.479%	132	7,219	-23.958%
2025-04-30	26.72	26.95	24.61	24.61	+1.485%	5	7,220	-25.843%
2025-04-29	24.58	24.58	24.25	24.25	-2.961%	6	7,220	-24.742%
2025-04-28	24.99	24.99	24.99	24.99	+4.342%	1	7,214	-26.971%
2025-04-25	25.50	25.50	23.95	23.95	-4.200%	2,462	7,215	-23.800%
2025-04-24	27.52	27.61	25.00	25.00	-10.746%	14	5,988	-27.000%
2025-04-23	27.00	28.04	26.23	28.01	-6.633%	10	5,988	-34.845%
2025-04-22	31.24	31.40	29.72	30.00	-11.426%	14	5,987	-39.167%
2025-04-21	31.52	33.87	31.52	33.87	+12.413%	34	5,984	-46.118%
2025-04-17	31.10	31.21	29.96	30.13	-4.501%	1,901	5,058	-39.429%
2025-04-16	28.55	31.55	28.55	31.55	+14.022%	13	5,058	-42.155%
2025-04-15	27.52	27.67	27.00	27.67	+0.618%	51	5,045	-34.044%
2025-04-14	28.00	29.10	26.75	27.50	-5.498%	55	5,043	-33.636%
2025-04-11	32.61	32.61	29.10	29.10	-10.736%	88	5,012	-37.285%
2025-04-10	28.75	33.50	28.75	32.60	+30.244%	41	5,006	-44.018%
2025-04-09	36.84	38.50	24.00	25.03	-35.038%	113	4,998	-27.087%
2025-04-08	28.91	38.53	27.50	38.53	+15.015%	48	4,975	-52.634%
2025-04-07	37.96	41.59	31.00	33.50	+9.156%	1,455	4,948	-45.522%
2025-04-04	30.00	33.81	28.88	30.69	+22.760%	102	4,892	-40.534%
2025-04-03	23.00	25.00	22.75	25.00	+31.579%	42	4,889	-27.000%
2025-04-02	19.85	19.85	18.75	19.00	-7.812%	4	4,891	-3.947%
2025-04-01	19.95	20.61	19.95	20.61	+1.677%	3	4,892	-11.451%
2025-03-31	22.08	22.08	20.00	20.27	-0.735%	32	4,890	-9.965%
2025-03-28	19.65	20.73	19.65	20.42	+10.259%	66	4,902	-10.627%
2025-03-27	18.52	18.52	18.52	18.52	+7.362%	1	4,916	-1.458%
2025-03-25	17.00	17.25	17.00	17.25	-2.211%	22	4,916	+5.797%
2025-03-24	17.91	17.91	17.64	17.64	-8.506%	3	4,901	+3.458%
2025-03-21	20.10	20.10	19.25	19.28	-1.381%	24	4,899	-5.342%
2025-03-20	19.49	19.55	19.49	19.55	+3.221%	22	4,899	-6.650%
2025-03-17	19.51	19.60	18.94	18.94	-5.253%	13	4,877	-3.643%
2025-03-14	20.82	20.82	19.99	19.99	-8.929%	120	4,866	-8.704%
2025-03-13	21.24	22.33	21.07	21.95	+1.386%	88	4,784	-16.856%
2025-03-11	21.79	23.11	21.65	21.65	-1.591%	58	4,784	-15.704%
2025-03-10	21.12	22.00	21.12	22.00	+12.130%	21	4,834	-17.045%
2025-03-07	20.46	21.60	19.62	19.62	-2.630%	48	4,831	-6.983%
2025-03-06	19.32	20.15	19.32	20.15	+0.750%	6	4,832	-9.429%
2025-03-05	19.98	20.00	19.98	20.00	+9.830%	2	4,832	-8.750%
2025-03-04	19.56	20.04	18.21	18.21	-2.412%	3,008	4,832	+0.220%
2025-03-03	17.95	18.66	17.95	18.66	+2.079%	17	2,325	-2.197%
2025-02-27	16.98	18.28	16.90	18.28	+8.294%	29	2,308	-0.164%
2025-02-26	16.60	16.88	16.38	16.88	+1.199%	12	2,310	+8.116%
2025-02-25	16.86	16.86	16.68	16.68	-0.358%	5	2,303	+9.412%
2025-02-24	15.90	16.74	15.90	16.74	+1.455%	34	2,301	+9.020%
2025-02-21	15.39	16.68	15.39	16.50	+6.589%	290	2,283	+10.606%
2025-02-20	15.48	15.48	15.48	15.48	+4.949%	1	2,184	+17.894%
2025-02-19	15.21	15.21	14.75	14.75	-1.928%	3	2,185	+23.729%
2025-02-18	15.24	15.24	15.04	15.04	-2.528%	11	2,182	+21.343%
2025-02-14	15.43	15.43	15.43	15.43	+1.915%	2	2,172	+18.276%
2025-02-13	15.52	15.52	15.14	15.14	-5.963%	33	2,144	+20.542%
2025-02-12	15.90	16.10	15.90	16.10	+1.577%	2	2,144	+13.354%
2025-02-11	15.85	15.85	15.85	15.85	-1.614%	7	2,142	+15.142%
2025-02-10	15.95	16.11	15.83	16.11	-1.166%	110	2,135	+13.284%
2025-02-07	16.17	16.30	16.03	16.30	+1.054%	24	2,045	+11.963%
2025-02-06	15.80	16.13	15.80	16.13	+0.249%	9	2,033	+13.143%
2025-02-05	16.09	16.09	16.09	16.09	-2.188%	20	2,025	+13.424%
2025-02-04	16.20	16.45	16.20	16.45	-1.261%	1,504	2,005	+10.942%
2025-02-03	16.57	18.00	16.57	16.66	+1.092%	31	501	+9.544%
2025-01-31	15.46	16.48	15.46	16.48	+0.672%	82	484	+10.740%
2025-01-30	15.66	16.37	15.66	16.37	+1.362%	87	484	+11.484%
2025-01-29	16.25	16.50	16.00	16.15	+0.937%	41	406	+13.003%
2025-01-28	16.00	16.00	16.00	16.00	-5.716%	3	365	+14.063%
2025-01-27	17.55	18.05	16.88	16.97	+7.473%	24	362	+7.543%
2025-01-24	15.44	15.79	15.43	15.79	-0.692%	162	378	+15.579%
2025-01-23	15.90	15.90	15.90	15.90	+0.824%	1	300	+14.780%
2025-01-22	15.71	15.95	15.51	15.77	-7.399%	263	300	+15.726%
2025-01-21	16.18	17.03	16.18	17.03	+2.900%	12	42	+7.164%
2025-01-17	16.50	16.55	16.50	16.55	-2.302%	6	31	+10.272%
2025-01-16	16.94	16.94	16.94	16.94	-0.353%	1	31	+7.733%
2025-01-15	16.87	17.00	16.87	17.00	-12.776%	18	30	+7.353%
2025-01-13	19.49	19.49	19.49	19.49	+14.580%	5	12	-6.362%
2025-01-07	16.50	17.01	16.50	17.01	+2.470%	3	7	+7.290%
2025-01-06	16.17	16.60	16.17	16.60	0.000%	6	4	+9.940%

.dark-mode .SZBWM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SZBWM6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P450SPY Dec 17 2027 450.00 Put (SPY271217P00450000)option OPRA

SPY20271217P450
SPY Dec 17 2027 450.00 Put (SPY271217P00450000)
option OPRA