Dark

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

EOD

Sep 9, 2026

4.96+7.592%(+0.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.0200	5.0400	4.9600	4.9600	+7.592%	9	10,430	0.000%
2026-09-04	4.6100	4.6100	4.6100	4.6100	-1.073%	4	10,425	+7.592%
2026-09-03	4.7700	4.8100	4.6600	4.6600	-6.800%	87	10,425	+6.438%
2026-09-02	4.9700	5.0000	4.9700	5.0000	-1.186%	4	10,348	-0.800%
2026-09-01	5.1800	5.1800	5.0600	5.0600	-4.708%	2	10,346	-1.976%
2026-08-31	5.2700	5.3100	5.2700	5.3100	+3.711%	2	10,346	-6.591%
2026-08-28	5.1800	5.1800	5.1200	5.1200	-2.476%	4	10,344	-3.125%
2026-08-27	5.2500	5.2500	5.2500	5.2500	-4.719%	20	10,340	-5.524%
2026-08-26	5.5800	5.5800	5.5100	5.5100	-2.993%	2	10,340	-9.982%
2026-08-24	5.6800	5.6800	5.6800	5.6800	+0.531%	3	10,340	-12.676%
2026-08-21	5.7000	5.7000	5.6500	5.6500	-3.748%	88	10,340	-12.212%
2026-08-20	5.8700	5.8700	5.8700	5.8700	+3.527%	6	10,369	-15.503%
2026-08-19	5.7800	5.7800	5.6700	5.6700	-3.735%	4,502	10,374	-12.522%
2026-08-18	5.9500	5.9500	5.8900	5.8900	+0.684%	3	10,374	-15.789%
2026-08-17	5.7600	5.8600	5.7200	5.8500	+3.175%	31	10,372	-15.214%
2026-08-12	5.6700	5.6700	5.6700	5.6700	-1.047%	82	10,364	-12.522%
2026-08-11	5.7400	5.7400	5.7300	5.7300	+0.175%	1,150	10,310	-13.438%
2026-08-10	5.7200	5.7200	5.7200	5.7200	-0.522%	1	11,017	-13.287%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-2.542%	1	11,016	-13.739%
2026-08-04	6.1300	6.1400	5.9000	5.9000	-6.051%	44	11,016	-15.932%
2026-08-03	6.2800	6.2800	6.2800	6.2800	-3.681%	1	11,053	-21.019%
2026-07-31	6.6700	6.6700	6.5200	6.5200	-3.407%	2	11,053	-23.926%
2026-07-30	7.1300	7.1300	6.7500	6.7500	-9.274%	34	11,053	-26.519%
2026-07-29	7.4400	7.4400	7.4400	7.4400	+8.140%	5	11,054	-33.333%
2026-07-28	6.8300	6.8800	6.8300	6.8800	-6.901%	16	11,059	-27.907%
2026-07-23	7.3900	7.3900	7.3900	7.3900	+6.331%	5	11,059	-32.882%
2026-07-22	6.9500	6.9500	6.9500	6.9500	+0.144%	2	11,066	-28.633%
2026-07-16	6.9200	6.9400	6.9200	6.9400	+2.059%	1,150	11,066	-28.530%
2026-07-15	6.8000	6.8000	6.8000	6.8000	-1.449%	1	10,205	-27.059%
2026-07-13	6.8000	6.9000	6.8000	6.9000	-1.569%	83	10,204	-28.116%
2026-07-08	7.0900	7.0900	7.0100	7.0100	-3.043%	37	10,224	-29.244%
2026-07-02	7.0100	7.2300	7.0100	7.2300	+5.702%	3	10,220	-31.397%
2026-07-01	6.8400	6.8400	6.8400	6.8400	-3.933%	2	10,220	-27.485%
2026-06-29	7.1200	7.1200	7.1200	7.1200	-4.940%	50	10,220	-30.337%
2026-06-26	7.4900	7.4900	7.4900	7.4900	-3.851%	1	10,201	-33.778%
2026-06-24	7.7900	7.7900	7.7900	7.7900	+0.257%	1	10,201	-36.329%
2026-06-23	7.7800	7.7800	7.7700	7.7700	+4.435%	4	10,201	-36.165%
2026-06-22	7.2000	7.4400	7.2000	7.4400	+0.950%	60	10,198	-33.333%
2026-06-17	7.3700	7.3700	7.3700	7.3700	+1.376%	2	10,289	-32.700%
2026-06-15	7.1400	7.2700	7.1400	7.2700	-4.843%	102	10,289	-31.774%
2026-06-12	7.6400	7.6400	7.6400	7.6400	-7.169%	1	10,289	-35.079%
2026-06-09	8.2300	8.2300	8.2300	8.2300	+8.432%	2	10,289	-39.733%
2026-06-05	7.5900	7.5900	7.5900	7.5900	+4.545%	28	10,287	-34.651%
2026-06-04	7.4300	7.4300	7.2600	7.2600	-3.457%	51	10,292	-31.680%
2026-06-03	7.4600	7.5200	7.4600	7.5200	+4.881%	26	10,242	-34.043%
2026-06-01	7.2800	7.2800	7.1700	7.1700	-0.139%	133	10,216	-30.823%
2026-05-29	7.3400	7.3400	7.1800	7.1800	-2.973%	3	10,216	-30.919%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-3.014%	3	10,216	-32.973%
2026-05-22	7.6300	7.6300	7.6200	7.6300	-4.863%	20	10,219	-34.993%
2026-05-20	8.1900	8.1900	8.0200	8.0200	-1.595%	11	10,219	-38.155%
2026-05-19	8.2500	8.2500	8.1500	8.1500	+0.123%	19	10,221	-39.141%
2026-05-18	8.2800	8.2800	8.1200	8.1400	-1.691%	30	10,221	-39.066%
2026-05-15	8.3000	8.3000	8.2600	8.2800	0.000%	8	10,221	-40.097%
2026-05-14	8.3300	8.3300	8.2800	8.2800	-3.609%	43	10,201	-40.097%
2026-05-12	8.5900	8.5900	8.5900	8.5900	+1.777%	1	10,205	-42.258%
2026-05-11	8.4600	8.5100	8.4300	8.4400	+0.119%	532	10,205	-41.232%
2026-05-08	8.4600	8.4600	8.4300	8.4300	-1.977%	2	10,530	-41.163%
2026-05-07	8.6000	8.6000	8.6000	8.6000	-1.489%	1	10,531	-42.326%
2026-05-06	8.7000	8.7300	8.7000	8.7300	-3.642%	2	10,532	-43.184%
2026-05-05	8.9600	9.0600	8.9600	9.0600	-2.265%	3	10,532	-45.254%
2026-05-04	9.2700	9.2700	9.2700	9.2700	+5.822%	3	10,531	-46.494%
2026-05-01	8.8500	8.8500	8.7600	8.7600	-6.310%	79	10,568	-43.379%
2026-04-27	9.3500	9.3500	9.3500	9.3500	0.000%	1	10,568	-46.952%
2026-04-24	9.3700	9.3700	9.3500	9.3500	-2.197%	9	10,567	-46.952%
2026-04-23	9.5600	9.5600	9.5600	9.5600	-0.624%	10	10,561	-48.117%
2026-04-22	9.6200	9.6200	9.6200	9.6200	-4.752%	1	10,561	-48.441%
2026-04-21	10.0100	10.1000	10.0100	10.1000	+2.330%	3	10,558	-50.891%
2026-04-20	9.8400	9.8700	9.7600	9.8700	+0.714%	17	10,558	-49.747%
2026-04-17	9.8900	9.8900	9.5600	9.8000	-4.576%	8	10,546	-49.388%
2026-04-16	10.2700	10.2700	10.2700	10.2700	+0.983%	10	10,544	-51.704%
2026-04-15	10.2400	10.2400	10.1700	10.1700	-1.262%	2	10,544	-51.229%
2026-04-14	10.3100	10.3100	10.2200	10.3000	-6.872%	91	10,545	-51.845%
2026-04-13	11.0600	11.0600	11.0600	11.0600	+0.363%	1	10,455	-55.154%
2026-04-10	10.6600	11.0200	10.6600	11.0200	+1.194%	5	10,456	-54.991%
2026-04-09	10.7900	10.8900	10.7900	10.8900	-4.474%	100	10,454	-54.454%
2026-04-08	10.7900	11.4000	10.7000	11.4000	-7.842%	97	10,457	-56.491%
2026-04-06	12.5500	12.5500	12.3700	12.3700	-4.479%	3	10,439	-59.903%
2026-04-01	13.2400	13.2400	12.9500	12.9500	-18.553%	10	10,437	-61.699%
2026-03-30	15.5400	15.9000	15.4600	15.9000	+3.180%	7	10,440	-68.805%
2026-03-27	15.4100	15.4100	15.4100	15.4100	+5.693%	1	10,442	-67.813%
2026-03-26	13.9600	14.5800	13.9600	14.5800	+8.401%	3	10,441	-65.981%
2026-03-25	13.5000	13.5000	13.4500	13.4500	-4.947%	2	10,444	-63.123%
2026-03-24	14.1500	14.1500	14.1500	14.1500	+9.435%	71	10,442	-64.947%
2026-03-23	12.9300	12.9300	12.9300	12.9300	-6.508%	240	10,371	-61.640%
2026-03-20	13.6000	14.1800	13.6000	13.8300	+0.802%	12	10,371	-64.136%
2026-03-19	14.2100	14.2100	13.6800	13.7200	+3.547%	15	10,377	-63.848%
2026-03-18	12.8900	13.3800	12.8900	13.2500	+7.549%	35	10,373	-62.566%
2026-03-17	12.3900	12.3900	12.3200	12.3200	-3.524%	3	10,373	-59.740%
2026-03-16	12.5500	12.7700	12.5500	12.7700	-6.652%	4	10,374	-61.159%
2026-03-13	13.4700	13.6800	13.4700	13.6800	-0.726%	10	10,371	-63.743%
2026-03-09	14.0000	14.3300	13.7800	13.7800	+1.324%	7	10,368	-64.006%
2026-03-06	13.6000	13.6000	13.6000	13.6000	+16.838%	5	10,368	-63.529%
2026-03-04	12.0300	12.1300	11.5600	11.6400	-8.346%	67	10,368	-57.388%
2026-03-03	13.1200	13.1200	12.7000	12.7000	+6.099%	6	10,315	-60.945%
2026-02-27	12.1900	12.2200	11.9700	11.9700	+4.087%	214	10,309	-58.563%
2026-02-26	11.6000	11.6000	11.5000	11.5000	+1.950%	3	10,373	-56.870%
2026-02-25	11.2800	11.2800	11.2800	11.2800	-6.931%	2	10,374	-56.028%
2026-02-23	11.6000	12.1200	11.5500	12.1200	+4.935%	1,152	10,374	-59.076%
2026-02-20	11.9100	11.9500	11.5300	11.5500	-4.387%	56	9,808	-57.056%
2026-02-19	11.8900	12.0800	11.8900	12.0800	+2.896%	33	9,770	-58.940%
2026-02-18	11.7500	11.7500	11.7400	11.7400	-0.508%	45	9,748	-57.751%
2026-02-17	12.2000	12.2000	11.8000	11.8000	-1.173%	31	9,703	-57.966%
2026-02-13	12.2000	12.2000	11.9400	11.9400	-2.371%	4	9,675	-58.459%
2026-02-12	11.9500	12.2300	11.9500	12.2300	+9.982%	2	9,675	-59.444%
2026-02-11	10.9300	11.4400	10.9300	11.1200	-1.680%	5	9,675	-55.396%
2026-02-10	11.2400	11.3100	11.2400	11.3100	+3.099%	4	9,676	-56.145%
2026-02-09	11.2000	11.2000	10.9700	10.9700	-3.772%	4	9,676	-54.786%
2026-02-06	11.6000	11.6200	11.4000	11.4000	-6.481%	8	9,675	-56.491%
2026-02-05	12.3100	12.3500	11.9300	12.1900	+6.000%	20	9,672	-59.311%
2026-02-04	11.1500	11.6800	11.1500	11.5000	0.000%	13	9,662	-56.870%
2026-02-03	11.0900	11.7100	11.0900	11.5000	+7.176%	15	9,652	-56.870%
2026-02-02	10.7300	10.7300	10.7300	10.7300	-6.042%	9	9,662	-53.774%
2026-01-30	11.2000	11.4200	11.2000	11.4200	+1.511%	23	9,653	-56.567%
2026-01-29	11.0000	11.6200	11.0000	11.2500	+2.366%	6	9,630	-55.911%
2026-01-28	10.9500	10.9900	10.9500	10.9900	+2.710%	31	9,634	-54.868%
2026-01-26	10.7000	10.7000	10.7000	10.7000	-2.283%	22	9,650	-53.645%
2026-01-23	10.9500	10.9500	10.9500	10.9500	+2.336%	9	9,628	-54.703%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-9.168%	1	9,619	-53.645%
2026-01-21	11.7200	11.7800	11.7200	11.7800	+0.255%	5	9,619	-57.895%
2026-01-20	11.7500	11.7500	11.7500	11.7500	+7.897%	2	9,617	-57.787%
2026-01-15	10.8400	10.8900	10.8400	10.8900	-6.282%	51	9,619	-54.454%
2026-01-14	11.4000	11.6200	11.3600	11.6200	+6.119%	3	9,620	-57.315%
2026-01-13	10.9500	10.9500	10.9500	10.9500	+1.955%	1	9,621	-54.703%
2026-01-12	10.7400	10.7400	10.7400	10.7400	+0.187%	5	9,621	-53.818%
2026-01-09	10.9800	10.9800	10.7200	10.7200	-5.551%	2	9,623	-53.731%
2026-01-08	11.3500	11.3500	11.3500	11.3500	+2.529%	2	9,623	-56.300%
2026-01-07	11.0700	11.0700	11.0700	11.0700	-1.687%	1	9,623	-55.194%
2026-01-05	11.3400	11.3400	11.2600	11.2600	-3.431%	4	9,622	-55.950%
2026-01-02	11.5800	11.6600	11.4500	11.6600	+0.952%	8	9,622	-57.461%
2025-12-31	11.5500	11.5500	11.5500	11.5500	+2.484%	1	9,613	-57.056%
2025-12-30	11.2000	11.2700	11.1500	11.2700	-1.400%	47	9,613	-55.989%
2025-12-29	11.4100	11.4300	11.4100	11.4300	+2.236%	3	9,615	-56.605%
2025-12-26	11.1800	11.1800	11.1800	11.1800	0.000%	4	9,618	-55.635%
2025-12-24	11.3000	11.3000	11.1800	11.1800	-0.534%	6	9,613	-55.635%
2025-12-23	11.3500	11.3500	11.2400	11.2400	-1.662%	66	9,613	-55.872%
2025-12-22	11.5300	11.5300	11.3900	11.4300	-4.351%	90	9,638	-56.605%
2025-12-19	12.0000	12.0000	11.8700	11.9500	-4.016%	23	9,548	-58.494%
2025-12-18	12.4500	12.4500	12.4500	12.4500	-3.413%	1	9,545	-60.161%
2025-12-16	12.8900	12.8900	12.8900	12.8900	+1.496%	10	9,546	-61.521%
2025-12-15	12.7000	12.7000	12.7000	12.7000	+1.519%	2	9,536	-60.945%
2025-12-12	12.2600	12.7400	12.2600	12.5100	+4.250%	7	9,535	-60.352%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-4.382%	2	9,530	-58.667%
2025-12-09	12.5100	12.5500	12.4000	12.5500	+0.400%	11	9,530	-60.478%
2025-12-08	12.2700	12.5300	12.2600	12.5000	+0.969%	21	9,527	-60.320%
2025-12-05	12.4300	12.4300	12.3800	12.3800	-2.289%	24	9,511	-59.935%
2025-12-03	12.7100	12.7100	12.6700	12.6700	-0.236%	4	9,510	-60.852%
2025-12-02	12.7800	12.8700	12.7000	12.7000	-2.082%	11	9,510	-60.945%
2025-11-28	13.0400	13.0400	12.9700	12.9700	-1.143%	21	9,505	-61.758%
2025-11-26	13.3000	13.3000	13.1200	13.1200	-2.815%	97	9,503	-62.195%
2025-11-25	14.4700	14.4700	13.5000	13.5000	-4.930%	19	9,503	-63.259%
2025-11-24	14.8900	14.9300	14.2000	14.2000	-5.585%	9	9,487	-65.070%
2025-11-21	15.0400	15.0400	15.0400	15.0400	-8.404%	3	9,480	-67.021%
2025-11-20	13.5000	16.4800	13.5000	16.4200	+10.572%	23	9,477	-69.793%
2025-11-19	14.9000	14.9000	14.8500	14.8500	+0.406%	2	9,496	-66.599%
2025-11-18	15.4900	15.4900	14.7400	14.7900	+1.094%	4	9,498	-66.464%
2025-11-17	13.9600	14.6300	13.8500	14.6300	+4.500%	60	9,495	-66.097%
2025-11-14	14.1000	14.1000	14.0000	14.0000	-0.143%	6	9,495	-64.571%
2025-11-13	13.6500	14.0900	13.6500	14.0200	+6.454%	5	9,489	-64.622%
2025-11-11	13.0600	13.1700	13.0500	13.1700	+1.777%	504	9,488	-62.339%
2025-11-10	13.2000	13.2000	12.9400	12.9400	-10.388%	21	9,413	-61.669%
2025-11-07	14.4400	14.4400	14.4400	14.4400	+6.021%	1	9,400	-65.651%
2025-11-06	14.0000	14.0000	13.6200	13.6200	+5.174%	113	9,400	-63.583%
2025-11-05	12.9200	12.9500	12.9200	12.9500	-4.639%	4	9,392	-61.699%
2025-11-04	13.3900	13.5900	13.3900	13.5800	+6.343%	182	9,391	-63.476%
2025-11-03	12.7700	12.7700	12.7700	12.7700	+3.401%	1	9,209	-61.159%
2025-10-31	12.4000	12.4400	12.3500	12.3500	+0.325%	13	9,209	-59.838%
2025-10-30	12.3100	12.3100	12.3100	12.3100	+0.081%	3	9,199	-59.708%
2025-10-29	12.3000	12.3000	12.3000	12.3000	+0.737%	20	9,199	-59.675%
2025-10-28	11.9200	12.2100	11.9000	12.2100	+3.299%	30	9,179	-59.378%
2025-10-27	11.9900	11.9900	11.7800	11.8200	-4.984%	8	9,163	-58.037%
2025-10-24	12.4500	12.4500	12.4400	12.4400	-5.471%	30	9,163	-60.129%
2025-10-23	13.1600	13.1600	13.1600	13.1600	-2.519%	5	9,133	-62.310%
2025-10-22	13.5000	13.5000	13.5000	13.5000	+3.687%	2	9,128	-63.259%
2025-10-20	13.4300	13.4300	13.0200	13.0200	-14.567%	31	9,130	-61.905%
2025-10-16	15.0000	15.2400	14.9700	15.2400	+9.091%	5	9,139	-67.454%
2025-10-15	13.5400	13.9700	13.5400	13.9700	-0.711%	21	9,141	-64.495%
2025-10-14	13.8600	14.0700	13.8400	14.0700	+1.883%	28	9,121	-64.748%
2025-10-13	13.7200	13.8300	13.7200	13.8100	-6.815%	44	9,121	-64.084%
2025-10-10	12.8000	14.8200	12.8000	14.8200	+13.738%	4	9,097	-66.532%
2025-10-09	12.9000	13.1000	12.9000	13.0300	+1.876%	16	9,096	-61.934%
2025-10-08	12.9800	13.0100	12.7900	12.7900	-2.292%	17	9,084	-61.220%
2025-10-07	12.7900	13.1500	12.7900	13.0900	+1.003%	38	9,077	-62.108%
2025-10-06	12.9400	12.9600	12.9000	12.9600	-1.144%	82	9,077	-61.728%
2025-10-03	12.8500	13.1100	12.8500	13.1100	+1.157%	9	9,139	-62.166%
2025-10-02	12.7500	12.9600	12.7500	12.9600	+1.013%	30	9,139	-61.728%
2025-10-01	12.7900	12.8300	12.7800	12.8300	+1.423%	12	9,139	-61.341%
2025-09-30	12.9400	13.0100	12.6500	12.6500	-0.940%	57	9,137	-60.791%
2025-09-29	12.5600	12.7700	12.5600	12.7700	-1.390%	30	9,136	-61.159%
2025-09-26	12.9500	12.9500	12.9500	12.9500	-1.371%	10	9,136	-61.699%
2025-09-25	13.4000	13.4000	13.1300	13.1300	-0.906%	55	9,126	-62.224%
2025-09-24	12.6200	13.2500	12.6200	13.2500	+7.114%	26	9,106	-62.566%
2025-09-23	12.3700	12.3700	12.3700	12.3700	+0.733%	1	9,085	-59.903%
2025-09-22	12.4200	12.4200	12.2600	12.2800	-0.728%	308	9,085	-59.609%
2025-09-19	12.5400	12.5900	12.3700	12.3700	-1.198%	155	9,389	-59.903%
2025-09-18	12.3100	12.5200	12.2500	12.5200	-1.495%	14	9,401	-60.383%
2025-09-16	12.7600	12.7600	12.7100	12.7100	+0.474%	11	9,396	-60.976%
2025-09-15	12.4900	12.6500	12.4900	12.6500	+1.200%	227	9,386	-60.791%
2025-09-12	12.5000	12.5000	12.5000	12.5000	-1.029%	1	9,329	-60.320%
2025-09-11	12.6300	12.6300	12.6300	12.6300	-2.771%	25	9,329	-60.728%
2025-09-10	12.9000	12.9900	12.9000	12.9900	-0.991%	2	9,304	-61.817%
2025-09-08	13.1300	13.1300	13.1200	13.1200	-2.454%	19	9,303	-62.195%
2025-09-05	12.9900	13.4500	12.9800	13.4500	+2.750%	3	9,285	-63.123%
2025-09-04	13.3700	13.3700	13.0900	13.0900	-4.103%	226	9,284	-62.108%
2025-09-03	13.7100	13.7100	13.6500	13.6500	-0.871%	9	9,428	-63.663%
2025-09-02	14.1000	14.1100	13.7700	13.7700	+2.303%	31	9,424	-63.980%
2025-08-29	13.3000	13.4800	13.3000	13.4600	+2.435%	24	9,370	-63.150%
2025-08-28	13.1800	13.1800	13.1400	13.1400	-1.425%	16	9,370	-62.253%
2025-08-27	13.2900	13.3300	13.1300	13.3300	0.000%	16	9,355	-62.791%
2025-08-26	13.3300	13.3300	13.3300	13.3300	0.000%	3	9,346	-62.791%
2025-08-25	13.1600	13.3300	13.0200	13.3300	+0.377%	280	9,346	-62.791%
2025-08-22	13.2800	13.2800	13.1500	13.2800	-6.413%	8	9,071	-62.651%
2025-08-21	14.1900	14.1900	14.1900	14.1900	-1.115%	1	9,069	-65.046%
2025-08-20	14.3500	14.5200	14.3500	14.3500	+3.015%	3	9,068	-65.436%
2025-08-19	13.2700	13.9600	13.2700	13.9300	+3.262%	1,535	9,067	-64.393%
2025-08-18	13.5400	13.5400	13.4900	13.4900	+0.597%	2	7,585	-63.232%
2025-08-15	13.5200	13.5200	13.4100	13.4100	-0.223%	3	7,585	-63.013%
2025-08-14	13.6300	13.6300	13.4400	13.4400	-1.104%	19	7,584	-63.095%
2025-08-13	13.5900	13.5900	13.5900	13.5900	+0.518%	4	7,581	-63.503%
2025-08-12	13.5000	13.5900	13.4500	13.5200	-1.601%	32	7,581	-63.314%
2025-08-11	13.9000	13.9000	13.7400	13.7400	-1.222%	12	7,584	-63.901%
2025-08-08	13.9700	13.9700	13.9100	13.9100	-5.374%	3	7,584	-64.342%
2025-08-07	14.0000	14.7000	14.0000	14.7000	+2.725%	4	7,581	-66.259%
2025-08-06	14.1600	14.3100	14.1500	14.3100	-0.763%	3	7,579	-65.339%
2025-08-05	14.4300	14.4300	14.4200	14.4200	+0.769%	4	7,578	-65.603%
2025-08-04	14.7700	14.7700	14.3100	14.3100	-9.716%	7	7,578	-65.339%
2025-08-01	15.7000	15.8500	15.2100	15.8500	+17.147%	24	7,572	-68.707%
2025-07-31	13.5500	13.5500	13.5300	13.5300	-3.426%	2	7,563	-63.341%
2025-07-30	14.0100	14.0100	14.0100	14.0100	+4.164%	2	7,564	-64.597%
2025-07-29	13.5000	13.5000	13.4500	13.4500	-1.103%	3	7,564	-63.123%
2025-07-28	13.5300	13.6000	13.5300	13.6000	-0.073%	359	7,565	-63.529%
2025-07-25	13.8000	13.8000	13.6100	13.6100	-1.448%	20	7,565	-63.556%
2025-07-24	13.9100	13.9300	13.8100	13.8100	-5.086%	24	7,545	-64.084%
2025-07-23	14.5800	14.5800	14.1600	14.5500	-2.349%	78	7,532	-65.911%
2025-07-22	14.9000	14.9000	14.9000	14.9000	+4.123%	1	7,568	-66.711%
2025-07-21	14.7700	14.7700	14.3100	14.3100	-3.506%	3	7,568	-65.339%
2025-07-18	14.8100	14.8300	14.8100	14.8300	+0.203%	5	7,565	-66.554%
2025-07-17	15.0600	15.0600	14.8000	14.8000	-1.726%	3	7,568	-66.486%
2025-07-16	15.8000	15.8000	15.0600	15.0600	+1.551%	3	7,565	-67.065%
2025-07-15	14.6900	14.8300	14.6900	14.8300	-0.067%	3	7,565	-66.554%
2025-07-14	15.0500	15.0600	14.8100	14.8400	-0.135%	64	7,562	-66.577%
2025-07-11	14.8300	15.0500	14.8300	14.8600	+1.920%	304	7,504	-66.622%
2025-07-10	14.7100	14.7100	14.5800	14.5800	-1.818%	11	7,396	-65.981%
2025-07-09	14.5700	14.9000	14.5700	14.8500	-1.000%	28	7,385	-66.599%
2025-07-08	15.2700	15.2700	15.0000	15.0000	-3.537%	4	7,361	-66.933%
2025-07-07	15.1500	15.6100	15.1500	15.5500	+5.424%	16	7,364	-68.103%
2025-07-03	15.0000	15.0000	14.7500	14.7500	-4.839%	37	7,334	-66.373%
2025-07-02	15.6800	15.6800	15.5000	15.5000	-1.961%	7	7,334	-68.000%
2025-07-01	15.8700	15.9400	15.8100	15.8100	-0.753%	25	7,338	-68.627%
2025-06-30	15.8000	15.9400	15.8000	15.9300	-1.969%	56	7,322	-68.864%
2025-06-27	16.1000	16.2500	16.1000	16.2500	-0.429%	15	7,269	-69.477%
2025-06-26	16.3300	16.3300	16.3200	16.3200	-2.041%	2	7,269	-69.608%
2025-06-25	16.4200	16.6600	16.4200	16.6600	+0.847%	83	7,268	-70.228%
2025-06-24	16.8900	16.8900	16.4600	16.5200	-6.667%	10	7,337	-69.976%
2025-06-23	18.0700	18.5000	17.7000	17.7000	-2.587%	20	7,339	-71.977%
2025-06-20	17.5200	18.2000	17.4600	18.1700	+2.079%	20	7,335	-72.702%
2025-06-18	18.0500	18.0500	17.6300	17.8000	-0.946%	15	7,337	-72.135%
2025-06-17	17.5000	18.0000	17.5000	17.9700	+5.830%	83	7,337	-72.398%
2025-06-16	16.8800	16.9800	16.8800	16.9800	-5.667%	10	7,304	-70.789%
2025-06-13	17.7000	18.2800	17.7000	18.0000	+9.091%	18	7,301	-72.444%
2025-06-11	16.5000	16.5000	16.5000	16.5000	-1.493%	1	7,304	-69.939%
2025-06-10	17.3300	17.3300	16.7500	16.7500	-4.011%	31	7,303	-70.388%
2025-06-06	17.2000	17.4900	17.2000	17.4500	-4.384%	14	7,312	-71.576%
2025-06-05	18.0500	18.2500	17.9900	18.2500	+2.528%	28	7,310	-72.822%
2025-06-04	17.6100	17.8000	17.6100	17.8000	-2.732%	9	7,327	-72.135%
2025-06-02	18.5900	18.5900	18.3000	18.3000	-4.188%	11	7,327	-72.896%
2025-05-30	19.1000	19.1000	19.1000	19.1000	+3.411%	2	7,317	-74.031%
2025-05-29	18.6400	18.6400	18.1800	18.4700	+0.599%	8	7,317	-73.146%
2025-05-27	19.1500	19.1500	18.3600	18.3600	-10.176%	4	7,320	-72.985%
2025-05-23	20.6000	20.7000	20.4400	20.4400	+5.907%	18	7,318	-75.734%
2025-05-22	19.2700	19.3000	18.9400	19.3000	-1.279%	13	7,318	-74.301%
2025-05-21	18.1000	19.5500	17.9500	19.5500	+8.914%	37	7,329	-74.629%
2025-05-20	17.9500	17.9500	17.9500	17.9500	-0.829%	100	7,292	-72.368%
2025-05-19	17.7500	18.1000	17.7500	18.1000	+3.725%	2	7,292	-72.597%
2025-05-16	18.0000	18.0200	17.3500	17.4500	-4.853%	66	7,291	-71.576%
2025-05-15	18.2400	18.3400	17.9500	18.3400	+3.092%	28	7,298	-72.955%
2025-05-14	18.4100	18.4100	17.7900	17.7900	-2.253%	3	7,297	-72.119%
2025-05-13	18.5000	18.5000	18.0000	18.2000	-4.211%	14	7,296	-72.747%
2025-05-12	20.0000	20.2800	19.0000	19.0000	-18.803%	36	7,284	-73.895%
2025-05-09	23.4000	23.4000	23.4000	23.4000	+1.739%	2	7,273	-78.803%
2025-05-08	23.7500	23.7500	22.3500	23.0000	-7.853%	27	7,273	-78.435%
2025-05-07	24.3100	24.9600	24.3000	24.9600	+1.053%	31	7,255	-80.128%
2025-05-06	24.2500	24.7000	24.2500	24.7000	+6.466%	8	7,244	-79.919%
2025-05-05	23.6900	23.6900	22.9000	23.2000	+0.870%	38	7,242	-78.621%
2025-05-02	23.3400	23.9900	22.7800	23.0000	-4.167%	106	7,224	-78.435%
2025-05-01	23.9500	24.4400	23.8600	24.0000	-2.479%	132	7,219	-79.333%
2025-04-30	26.7200	26.9500	24.6100	24.6100	+1.485%	5	7,220	-79.846%
2025-04-29	24.5800	24.5800	24.2500	24.2500	-2.961%	6	7,220	-79.546%
2025-04-28	24.9900	24.9900	24.9900	24.9900	+4.342%	1	7,214	-80.152%
2025-04-25	25.5000	25.5000	23.9500	23.9500	-4.200%	2,462	7,215	-79.290%
2025-04-24	27.5200	27.6100	25.0000	25.0000	-10.746%	14	5,988	-80.160%
2025-04-23	27.0000	28.0400	26.2300	28.0100	-6.633%	10	5,988	-82.292%
2025-04-22	31.2400	31.4000	29.7200	30.0000	-11.426%	14	5,987	-83.467%
2025-04-21	31.5200	33.8700	31.5200	33.8700	+12.413%	34	5,984	-85.356%
2025-04-17	31.1000	31.2100	29.9600	30.1300	-4.501%	1,901	5,058	-83.538%
2025-04-16	28.5500	31.5500	28.5500	31.5500	+14.022%	13	5,058	-84.279%
2025-04-15	27.5200	27.6700	27.0000	27.6700	+0.618%	51	5,045	-82.074%
2025-04-14	28.0000	29.1000	26.7500	27.5000	-5.498%	55	5,043	-81.964%
2025-04-11	32.6100	32.6100	29.1000	29.1000	-10.736%	88	5,012	-82.955%
2025-04-10	28.7500	33.5000	28.7500	32.6000	+30.244%	41	5,006	-84.785%
2025-04-09	36.8400	38.5000	24.0000	25.0300	-35.038%	113	4,998	-80.184%
2025-04-08	28.9100	38.5300	27.5000	38.5300	+15.015%	48	4,975	-87.127%
2025-04-07	37.9600	41.5900	31.0000	33.5000	+9.156%	1,455	4,948	-85.194%
2025-04-04	30.0000	33.8100	28.8800	30.6900	+22.760%	102	4,892	-83.838%
2025-04-03	23.0000	25.0000	22.7500	25.0000	+31.579%	42	4,889	-80.160%
2025-04-02	19.8500	19.8500	18.7500	19.0000	-7.812%	4	4,891	-73.895%
2025-04-01	19.9500	20.6100	19.9500	20.6100	+1.677%	3	4,892	-75.934%
2025-03-31	22.0800	22.0800	20.0000	20.2700	-0.735%	32	4,890	-75.530%
2025-03-28	19.6500	20.7300	19.6500	20.4200	+10.259%	66	4,902	-75.710%
2025-03-27	18.5200	18.5200	18.5200	18.5200	+7.362%	1	4,916	-73.218%
2025-03-25	17.0000	17.2500	17.0000	17.2500	-2.211%	22	4,916	-71.246%
2025-03-24	17.9100	17.9100	17.6400	17.6400	-8.506%	3	4,901	-71.882%
2025-03-21	20.1000	20.1000	19.2500	19.2800	-1.381%	24	4,899	-74.274%
2025-03-20	19.4900	19.5500	19.4900	19.5500	+3.221%	22	4,899	-74.629%
2025-03-17	19.5100	19.6000	18.9400	18.9400	-5.253%	13	4,877	-73.812%
2025-03-14	20.8200	20.8200	19.9900	19.9900	-8.929%	120	4,866	-75.188%
2025-03-13	21.2400	22.3300	21.0700	21.9500	+1.386%	88	4,784	-77.403%
2025-03-11	21.7900	23.1100	21.6500	21.6500	-1.591%	58	4,784	-77.090%
2025-03-10	21.1200	22.0000	21.1200	22.0000	+12.130%	21	4,834	-77.455%
2025-03-07	20.4600	21.6000	19.6200	19.6200	-2.630%	48	4,831	-74.720%
2025-03-06	19.3200	20.1500	19.3200	20.1500	+0.750%	6	4,832	-75.385%
2025-03-05	19.9800	20.0000	19.9800	20.0000	+9.830%	2	4,832	-75.200%
2025-03-04	19.5600	20.0400	18.2100	18.2100	-2.412%	3,008	4,832	-72.762%
2025-03-03	17.9500	18.6600	17.9500	18.6600	+2.079%	17	2,325	-73.419%
2025-02-27	16.9800	18.2800	16.9000	18.2800	+8.294%	29	2,308	-72.867%
2025-02-26	16.6000	16.8800	16.3800	16.8800	+1.199%	12	2,310	-70.616%
2025-02-25	16.8600	16.8600	16.6800	16.6800	-0.358%	5	2,303	-70.264%
2025-02-24	15.9000	16.7400	15.9000	16.7400	+1.455%	34	2,301	-70.370%
2025-02-21	15.3900	16.6800	15.3900	16.5000	+6.589%	290	2,283	-69.939%
2025-02-20	15.4800	15.4800	15.4800	15.4800	+4.949%	1	2,184	-67.959%
2025-02-19	15.2100	15.2100	14.7500	14.7500	-1.928%	3	2,185	-66.373%
2025-02-18	15.2400	15.2400	15.0400	15.0400	-2.528%	11	2,182	-67.021%
2025-02-14	15.4300	15.4300	15.4300	15.4300	+1.915%	2	2,172	-67.855%
2025-02-13	15.5200	15.5200	15.1400	15.1400	-5.963%	33	2,144	-67.239%
2025-02-12	15.9000	16.1000	15.9000	16.1000	+1.577%	2	2,144	-69.193%
2025-02-11	15.8500	15.8500	15.8500	15.8500	-1.614%	7	2,142	-68.707%
2025-02-10	15.9500	16.1100	15.8300	16.1100	-1.166%	110	2,135	-69.212%
2025-02-07	16.1700	16.3000	16.0300	16.3000	+1.054%	24	2,045	-69.571%
2025-02-06	15.8000	16.1300	15.8000	16.1300	+0.249%	9	2,033	-69.250%
2025-02-05	16.0900	16.0900	16.0900	16.0900	-2.188%	20	2,025	-69.173%
2025-02-04	16.2000	16.4500	16.2000	16.4500	-1.261%	1,504	2,005	-69.848%
2025-02-03	16.5700	18.0000	16.5700	16.6600	+1.092%	31	501	-70.228%
2025-01-31	15.4600	16.4800	15.4600	16.4800	+0.672%	82	484	-69.903%
2025-01-30	15.6600	16.3700	15.6600	16.3700	+1.362%	87	484	-69.701%
2025-01-29	16.2500	16.5000	16.0000	16.1500	+0.937%	41	406	-69.288%
2025-01-28	16.0000	16.0000	16.0000	16.0000	-5.716%	3	365	-69.000%
2025-01-27	17.5500	18.0500	16.8800	16.9700	+7.473%	24	362	-70.772%
2025-01-24	15.4400	15.7900	15.4300	15.7900	-0.692%	162	378	-68.588%
2025-01-23	15.9000	15.9000	15.9000	15.9000	+0.824%	1	300	-68.805%
2025-01-22	15.7100	15.9500	15.5100	15.7700	-7.399%	263	300	-68.548%
2025-01-21	16.1800	17.0300	16.1800	17.0300	+2.900%	12	42	-70.875%
2025-01-17	16.5000	16.5500	16.5000	16.5500	-2.302%	6	31	-70.030%
2025-01-16	16.9400	16.9400	16.9400	16.9400	-0.353%	1	31	-70.720%
2025-01-15	16.8700	17.0000	16.8700	17.0000	-12.776%	18	30	-70.824%
2025-01-13	19.4900	19.4900	19.4900	19.4900	+14.580%	5	12	-74.551%
2025-01-07	16.5000	17.0100	16.5000	17.0100	+2.470%	3	7	-70.841%
2025-01-06	16.1700	16.6000	16.1700	16.6000	0.000%	6	4	-70.120%

.dark-mode .qJlNp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJlNp2{ 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