Dark

SPY20271217P455
SPY Dec 17 2027 455.00 Put (SPY271217P00455000)
option OPRA

Inactive

Aug 27, 2026

5.60-7.131%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.6000	5.6000	5.6000	5.6000	-7.131%	1	7,346	0.000%
2026-08-20	6.0300	6.0300	6.0300	6.0300	-0.495%	1	7,346	-7.131%
2026-08-18	6.0700	6.0700	6.0600	6.0600	+3.945%	7,999	7,345	-7.591%
2026-08-13	5.8300	5.8300	5.8300	5.8300	-17.887%	1,000	9,593	-3.945%
2026-07-31	7.1000	7.1000	7.1000	7.1000	-2.204%	4,500	9,593	-21.127%
2026-07-30	7.2600	7.2600	7.2600	7.2600	-8.679%	4,500	5,093	-22.865%
2026-06-24	7.9500	7.9500	7.9500	7.9500	+3.381%	1	816	-29.560%
2026-06-22	7.6900	7.6900	7.6900	7.6900	-0.259%	1	817	-27.178%
2026-06-18	7.7100	7.7100	7.7100	7.7100	+2.119%	1	819	-27.367%
2026-06-02	7.5500	7.5500	7.5500	7.5500	-4.672%	254	819	-25.828%
2026-05-22	7.9200	7.9200	7.9200	7.9200	-10.508%	1	1,073	-29.293%
2026-05-08	8.8500	8.8500	8.8500	8.8500	-1.228%	1	1,074	-36.723%
2026-05-07	8.9000	8.9600	8.9000	8.9600	0.000%	3	1,075	-37.500%
2026-05-06	9.0900	9.0900	8.9600	8.9600	-14.910%	14	1,075	-37.500%
2026-04-16	10.5900	10.6700	10.5300	10.5300	0.000%	40	1,076	-46.819%
2026-04-15	10.5600	10.5600	10.5300	10.5300	-1.955%	20	1,105	-46.819%
2026-04-14	10.6900	10.7400	10.6900	10.7400	-6.609%	10	1,104	-47.858%
2026-04-13	11.5000	11.5000	11.5000	11.5000	+1.322%	1	1,114	-51.304%
2026-04-09	11.3500	11.3500	11.3500	11.3500	-3.976%	1	1,114	-50.661%
2026-04-08	11.6300	11.8200	11.6300	11.8200	-18.595%	3	1,114	-52.623%
2026-03-26	14.5200	14.5200	14.5200	14.5200	-4.599%	1	1,117	-61.433%
2026-03-20	15.2200	15.2200	15.2200	15.2200	+8.948%	3	1,118	-63.206%
2026-03-19	13.9700	13.9700	13.9700	13.9700	+6.641%	6	1,121	-59.914%
2026-03-17	13.1000	13.1000	13.1000	13.1000	-7.746%	1	1,121	-57.252%
2026-03-13	14.1400	14.2000	14.1400	14.2000	+12.431%	2	1,120	-60.563%
2026-02-27	12.6300	12.6300	12.6300	12.6300	+6.224%	1	1,122	-55.661%
2026-02-23	11.8900	11.8900	11.8900	11.8900	+1.973%	1	1,122	-52.902%
2026-02-10	11.6600	11.6600	11.6600	11.6600	+4.856%	2	1,122	-51.973%
2026-02-02	11.0900	11.1200	11.0900	11.1200	-0.090%	8	1,124	-49.640%
2026-01-26	11.1300	11.1300	11.1300	11.1300	-4.790%	1	1,127	-49.686%
2026-01-21	11.6900	11.6900	11.6900	11.6900	+4.655%	1	1,126	-52.096%
2026-01-16	11.1700	11.1700	11.1700	11.1700	-15.889%	2	1,129	-49.866%
2025-12-16	13.2800	13.2800	13.2800	13.2800	+2.311%	1	1,129	-57.831%
2025-12-15	12.9800	12.9800	12.9800	12.9800	-2.553%	1	1,130	-56.857%
2025-12-03	13.3200	13.3200	13.3200	13.3200	-0.225%	1	1,131	-57.958%
2025-12-01	13.3500	13.3500	13.3500	13.3500	-7.033%	25	1,131	-58.052%
2025-11-25	14.3600	14.3600	14.3600	14.3600	-4.139%	25	1,133	-61.003%
2025-11-24	14.9800	14.9800	14.9800	14.9800	-7.417%	1	1,158	-62.617%
2025-11-20	16.1800	16.1800	16.1800	16.1800	+3.255%	23	1,157	-65.389%
2025-11-18	15.6700	15.6700	15.6700	15.6700	+8.069%	2	1,156	-64.263%
2025-11-17	14.5000	14.5000	14.5000	14.5000	-3.462%	25	1,157	-61.379%
2025-11-14	15.0200	15.0200	15.0200	15.0200	+9.236%	25	1,157	-62.716%
2025-11-11	13.7500	13.7500	13.7500	13.7500	+4.882%	50	1,107	-59.273%
2025-10-31	13.1100	13.1100	13.1100	13.1100	-4.237%	10	1,107	-57.285%
2025-10-20	13.6900	13.6900	13.6900	13.6900	-2.493%	1	1,117	-59.094%
2025-10-15	14.0400	14.0400	14.0400	14.0400	-7.874%	1	1,117	-60.114%
2025-10-14	15.2400	15.2400	15.2400	15.2400	+13.477%	1	1,118	-63.255%
2025-10-09	13.4300	13.4300	13.4300	13.4300	-0.445%	2	1,118	-58.302%
2025-10-06	13.4900	13.4900	13.4900	13.4900	+1.200%	1	1,120	-58.488%
2025-10-02	13.3000	13.3300	13.3000	13.3300	+1.601%	2	1,121	-57.989%
2025-09-26	13.1200	13.1200	13.1200	13.1200	+2.101%	1	1,121	-57.317%
2025-09-18	12.8500	12.8500	12.8500	12.8500	-2.725%	1	1,122	-56.420%
2025-09-16	13.2100	13.2100	13.2100	13.2100	-2.293%	1	1,123	-57.608%
2025-09-05	13.5200	13.5200	13.5200	13.5200	-0.148%	1	1,122	-58.580%
2025-08-25	13.5400	13.5400	13.5400	13.5400	-5.710%	87	1,121	-58.641%
2025-08-08	14.3600	14.3600	14.3600	14.3600	-5.959%	7	1,034	-61.003%
2025-08-07	15.2700	15.2700	15.2700	15.2700	+0.859%	1	1,027	-63.327%
2025-07-23	15.1500	15.1500	15.1400	15.1400	-3.690%	2	1,026	-63.012%
2025-07-08	15.7200	15.7200	15.7200	15.7200	-0.064%	1	1,026	-64.377%
2025-07-07	15.7300	15.7300	15.7300	15.7300	+0.898%	1	1,025	-64.399%
2025-07-03	15.5900	15.5900	15.5900	15.5900	-8.024%	1	1,025	-64.080%
2025-06-26	16.9500	16.9500	16.9500	16.9500	-1.682%	1	1,025	-66.962%
2025-06-24	17.5100	17.5800	17.2400	17.2400	-6.811%	8	1,025	-67.517%
2025-06-23	18.5000	18.5000	18.5000	18.5000	-2.632%	1	1,032	-69.730%
2025-06-20	18.6400	19.0000	18.6400	19.0000	+1.877%	4	1,033	-70.526%
2025-06-18	18.6000	18.6500	18.5900	18.6500	+5.726%	4	1,030	-69.973%
2025-06-16	17.6400	17.6400	17.6400	17.6400	-3.395%	1	1,030	-68.254%
2025-06-13	18.2600	18.2600	18.2600	18.2600	+4.522%	2	1,031	-69.332%
2025-06-12	17.6000	17.6000	17.4700	17.4700	+0.115%	2	1,030	-67.945%
2025-06-11	17.6000	17.6000	17.4000	17.4500	-0.286%	8	1,029	-67.908%
2025-06-10	17.9500	17.9500	17.5000	17.5000	-1.408%	4	1,033	-68.000%
2025-06-09	17.7200	17.9700	17.7200	17.7500	-1.608%	4	1,035	-68.451%
2025-06-06	18.0000	18.0400	17.8000	18.0400	-2.222%	10	1,035	-68.958%
2025-06-03	18.4500	18.4500	18.4500	18.4500	-5.675%	1	1,035	-69.648%
2025-05-29	19.0000	19.5600	19.0000	19.5600	+1.610%	11	1,036	-71.370%
2025-05-27	19.5000	19.5000	19.0000	19.2500	-8.333%	8	1,037	-70.909%
2025-05-23	21.1300	21.1300	20.7500	21.0000	+6.061%	8	1,031	-73.333%
2025-05-22	20.0000	20.0000	19.8000	19.8000	-0.452%	2	1,031	-71.717%
2025-05-21	18.8000	19.8900	18.8000	19.8900	+8.392%	6	1,031	-71.845%
2025-05-19	18.3500	18.3500	18.3400	18.3500	-1.661%	4	1,029	-69.482%
2025-05-16	18.6600	18.6600	18.6600	18.6600	-5.758%	2	1,026	-69.989%
2025-05-13	19.5600	19.8000	19.5600	19.8000	-4.899%	725	1,026	-71.717%
2025-05-12	20.8200	20.8200	20.8200	20.8200	-16.318%	1	1,275	-73.103%
2025-05-01	24.8800	24.8800	24.8800	24.8800	-3.827%	9	1,276	-77.492%
2025-04-29	25.8700	25.8700	25.8700	25.8700	-9.577%	4	1,285	-78.353%
2025-04-23	27.4300	28.6100	27.4300	28.6100	-9.319%	2	1,289	-80.426%
2025-04-17	32.3900	32.4500	31.5500	31.5500	+9.701%	90	1,291	-82.250%
2025-04-15	28.7600	28.7600	28.7600	28.7600	+2.349%	45	1,291	-80.529%
2025-04-14	28.7800	28.7800	28.1000	28.1000	-7.869%	45	1,291	-80.071%
2025-04-11	31.3000	31.3000	30.5000	30.5000	-6.870%	86	1,248	-81.639%
2025-04-10	32.7500	32.7500	32.7500	32.7500	+14.390%	13	1,205	-82.901%
2025-04-09	38.9200	41.1600	28.4900	28.6300	-10.671%	5	1,192	-80.440%
2025-04-08	32.0500	32.0500	32.0500	32.0500	-9.284%	1	1,195	-82.527%
2025-04-07	42.4200	43.6300	34.4500	35.3300	-0.113%	819	1,195	-84.149%
2025-04-04	32.1900	35.3700	31.6800	35.3700	+36.038%	28	427	-84.167%
2025-04-03	25.5000	26.0000	25.5000	26.0000	+25.000%	57	413	-78.462%
2025-03-31	22.0300	22.0300	20.8000	20.8000	+13.537%	16	356	-73.077%
2025-03-24	18.3200	18.3200	18.3200	18.3200	-10.284%	3	340	-69.432%
2025-03-21	20.4200	20.4200	20.4200	20.4200	-10.281%	2	343	-72.576%
2025-03-11	22.7600	22.7600	22.7600	22.7600	+16.360%	1	342	-75.395%
2025-03-06	19.9000	19.9000	19.5600	19.5600	+16.429%	4	339	-71.370%
2025-02-21	16.8700	16.8700	16.8000	16.8000	+4.348%	126	339	-66.667%
2025-02-20	16.1000	16.1000	16.1000	16.1000	+2.810%	1	276	-65.217%
2025-02-19	15.2500	15.6600	15.2500	15.6600	-2.125%	4	275	-64.240%
2025-02-14	15.6600	16.0000	15.6600	16.0000	+1.846%	20	263	-65.000%
2025-02-13	15.7100	15.7100	15.7100	15.7100	-3.383%	17	246	-64.354%
2025-02-12	16.2600	16.2600	16.2600	16.2600	-0.854%	1	246	-65.560%
2025-02-06	16.4000	16.4000	16.4000	16.4000	+1.863%	55	245	-65.854%
2025-01-21	16.1000	16.1000	16.1000	16.1000	-7.471%	16	190	-65.217%
2025-01-15	17.8500	17.8500	17.4000	17.4000	-4.918%	168	174	-67.816%
2025-01-08	18.3400	18.3400	18.3000	18.3000	0.000%	3	4	-69.399%
2025-01-02	17.3700	18.3000	17.0400	18.3000	0.000%	4	4	-69.399%

.dark-mode .Wg3k4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wg3k4W{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P455SPY Dec 17 2027 455.00 Put (SPY271217P00455000)option OPRA

SPY20271217P455
SPY Dec 17 2027 455.00 Put (SPY271217P00455000)
option OPRA