Dark

SPY20271217P460
SPY Dec 17 2027 460.00 Put (SPY271217P00460000)
option OPRA

EOD

Sep 9, 2026

5.26+1.544%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.2600	5.2600	5.2600	5.2600	+1.544%	1	10,445	0.000%
2026-09-08	5.1100	5.1800	5.1100	5.1800	+3.600%	5,004	10,446	+1.544%
2026-09-03	5.1100	5.1100	4.9800	5.0000	-8.925%	8	12,444	+5.200%
2026-09-01	5.4100	5.5100	5.4100	5.4900	-2.832%	3	12,438	-4.189%
2026-08-31	5.6500	5.6500	5.6500	5.6500	-2.921%	2	12,438	-6.903%
2026-08-27	5.8200	5.8200	5.8200	5.8200	-0.683%	2	12,436	-9.622%
2026-08-26	5.9000	5.9000	5.8600	5.8600	-4.560%	7	12,434	-10.239%
2026-08-17	6.1400	6.1400	6.1400	6.1400	+1.656%	1	12,427	-14.332%
2026-08-13	6.0400	6.0400	6.0400	6.0400	-0.821%	1	12,426	-12.914%
2026-08-12	6.0900	6.0900	6.0900	6.0900	-1.456%	82	12,426	-13.629%
2026-08-11	6.1800	6.1800	6.1800	6.1800	+0.980%	12	12,428	-14.887%
2026-08-07	6.1200	6.1200	6.1200	6.1200	-3.165%	70	12,428	-14.052%
2026-08-04	6.2800	6.3400	6.2800	6.3200	-5.531%	40	12,358	-16.772%
2026-08-03	6.6900	6.6900	6.6900	6.6900	-7.851%	1	12,374	-21.375%
2026-07-31	7.2600	7.2600	7.2600	7.2600	-6.923%	2	12,374	-27.548%
2026-07-29	7.8000	7.8000	7.8000	7.8000	+5.978%	1	12,374	-32.564%
2026-07-13	7.3200	7.3600	7.3200	7.3600	+2.222%	46	12,375	-28.533%
2026-07-10	7.3500	7.3500	7.1900	7.2000	-2.571%	14	12,377	-26.944%
2026-07-09	7.4100	7.4100	7.3900	7.3900	+0.136%	12	12,386	-28.823%
2026-07-07	7.3800	7.4000	7.3600	7.3800	+0.820%	14	12,390	-28.726%
2026-07-06	7.2800	7.3200	7.2800	7.3200	-0.813%	82	12,389	-28.142%
2026-06-30	7.3800	7.3800	7.3800	7.3800	-12.766%	14	12,369	-28.726%
2026-06-23	8.4600	8.4600	8.4600	8.4600	+10.156%	12	12,383	-37.825%
2026-06-22	7.6800	7.6800	7.6800	7.6800	-0.775%	2	12,383	-31.510%
2026-06-01	7.7400	7.7400	7.7400	7.7400	-7.194%	30	12,385	-32.041%
2026-05-21	8.3400	8.3400	8.3400	8.3400	-6.292%	1	12,374	-36.930%
2026-05-14	8.9000	8.9000	8.9000	8.9000	-0.780%	1	12,374	-40.899%
2026-05-13	8.9700	8.9700	8.9700	8.9700	-3.548%	1	12,372	-41.360%
2026-05-07	9.2200	9.3000	9.2200	9.3000	-0.107%	16	12,372	-43.441%
2026-05-06	9.5000	9.5000	9.3000	9.3100	-2.615%	36	12,372	-43.502%
2026-05-05	9.6900	9.7800	9.5600	9.5600	+2.137%	26	12,379	-44.979%
2026-05-01	9.5100	9.5100	9.3600	9.3600	-7.143%	71	12,393	-43.803%
2026-04-29	10.1900	10.1900	10.0800	10.0800	-1.176%	5	12,393	-47.817%
2026-04-28	10.3300	10.3300	10.2000	10.2000	-0.488%	7	12,397	-48.431%
2026-04-24	10.2500	10.2500	10.2500	10.2500	-1.537%	6	12,393	-48.683%
2026-04-23	10.4100	10.4100	10.4100	10.4100	0.000%	1	12,393	-49.472%
2026-04-22	10.2500	10.4500	10.2500	10.4100	-1.420%	8	12,392	-49.472%
2026-04-20	10.5600	10.5600	10.5600	10.5600	+0.190%	4	12,394	-50.189%
2026-04-17	10.5400	10.5400	10.5400	10.5400	-2.407%	1	12,392	-50.095%
2026-04-16	10.8300	10.8300	10.8000	10.8000	-2.527%	3	12,392	-51.296%
2026-04-14	11.1100	11.1100	11.0500	11.0800	-4.152%	61	12,394	-52.527%
2026-04-13	11.9000	11.9000	11.5600	11.5600	-2.775%	24	12,404	-54.498%
2026-04-10	11.8900	11.8900	11.8900	11.8900	+2.588%	5	12,393	-55.761%
2026-04-09	11.5900	11.5900	11.5900	11.5900	-5.233%	65	12,388	-54.616%
2026-04-08	11.8000	12.2300	11.8000	12.2300	-18.738%	5	12,340	-56.991%
2026-03-31	15.1500	15.1500	15.0500	15.0500	-9.934%	2	12,339	-65.050%
2026-03-27	16.6400	16.7100	16.6400	16.7100	+7.806%	2	12,338	-68.522%
2026-03-26	14.7100	15.5000	14.7100	15.5000	+2.581%	6	12,338	-66.065%
2026-03-24	15.1100	15.1100	15.1100	15.1100	-5.563%	26	12,333	-65.189%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+18.168%	20	12,333	-67.125%
2026-03-17	13.5400	13.5400	13.5400	13.5400	-0.733%	9	12,335	-61.152%
2026-03-10	13.6400	13.6400	13.6400	13.6400	-10.791%	3	12,335	-61.437%
2026-03-09	15.2900	15.2900	15.2900	15.2900	+15.483%	1	12,332	-65.598%
2026-03-03	13.2400	13.2400	13.2400	13.2400	+1.612%	2	12,332	-60.272%
2026-02-19	13.0300	13.0300	13.0300	13.0300	-0.837%	9	12,332	-59.632%
2026-02-12	12.8500	13.1900	12.7600	13.1400	+8.237%	25	12,341	-59.970%
2026-02-06	12.1800	12.1800	12.1400	12.1400	-6.037%	26	12,341	-56.672%
2026-02-05	12.9200	12.9200	12.9200	12.9200	+10.427%	1	12,340	-59.288%
2026-01-28	11.9400	11.9400	11.7000	11.7000	+1.651%	9	12,340	-55.043%
2026-01-27	11.5100	11.5100	11.5100	11.5100	-0.604%	3	12,337	-54.301%
2026-01-26	11.5800	11.5800	11.5800	11.5800	-0.515%	1	12,334	-54.577%
2026-01-23	11.6400	11.6400	11.6400	11.6400	-1.772%	3	12,334	-54.811%
2026-01-21	11.8500	11.8500	11.8500	11.8500	+1.196%	1	12,337	-55.612%
2026-01-13	11.7100	11.7100	11.7100	11.7100	+1.210%	1	12,337	-55.081%
2026-01-12	11.5700	11.5700	11.5700	11.5700	+1.136%	1	12,337	-54.538%
2026-01-09	11.6200	11.6200	11.4400	11.4400	-5.298%	8	12,337	-54.021%
2026-01-08	12.0800	12.0800	12.0800	12.0800	+1.088%	2	12,329	-56.457%
2026-01-06	11.9000	11.9500	11.9000	11.9500	-0.994%	12	12,327	-55.983%
2025-12-30	12.0900	12.0900	12.0700	12.0700	-0.248%	8	12,325	-56.421%
2025-12-24	12.1000	12.1000	12.1000	12.1000	0.000%	4	12,321	-56.529%
2025-12-23	12.1500	12.1500	12.1000	12.1000	-5.616%	16	12,321	-56.529%
2025-12-19	12.8200	12.8200	12.8200	12.8200	-8.232%	5	12,319	-58.970%
2025-12-16	13.9700	13.9700	13.9700	13.9700	+3.328%	2	12,319	-62.348%
2025-12-15	13.5200	13.5200	13.5200	13.5200	+3.206%	1	12,317	-61.095%
2025-12-11	13.1000	13.1000	13.1000	13.1000	-2.963%	1	12,317	-59.847%
2025-12-04	13.5000	13.5000	13.5000	13.5000	-20.588%	2	12,317	-61.037%
2025-11-18	17.0000	17.0000	17.0000	17.0000	+11.842%	2	12,318	-69.059%
2025-11-14	15.2000	15.2000	15.2000	15.2000	-2.376%	1	12,319	-65.395%
2025-11-07	15.6500	15.6500	15.5700	15.5700	+5.918%	15	12,319	-66.217%
2025-11-04	14.7000	14.7000	14.7000	14.7000	+10.776%	1	12,334	-64.218%
2025-10-30	13.2700	13.2700	13.2700	13.2700	+4.078%	3	12,334	-60.362%
2025-10-28	12.7500	12.7500	12.7500	12.7500	-0.157%	1	12,334	-58.745%
2025-10-27	12.7500	12.7700	12.7500	12.7700	-4.129%	12	12,324	-58.810%
2025-10-24	13.3000	13.3200	13.2400	13.3200	-5.799%	6	12,324	-60.511%
2025-10-23	14.1400	14.1400	14.1400	14.1400	-8.003%	1	12,325	-62.801%
2025-10-22	14.7000	15.3700	14.7000	15.3700	+10.576%	3	12,326	-65.777%
2025-10-21	13.9000	13.9000	13.9000	13.9000	-14.462%	1	12,322	-62.158%
2025-10-17	16.2500	16.2500	16.2500	16.2500	-0.123%	1	12,321	-67.631%
2025-10-16	16.2700	16.2700	16.2700	16.2700	+1.497%	1	12,321	-67.671%
2025-10-14	16.0300	16.0300	16.0300	16.0300	+7.009%	2	12,321	-67.187%
2025-10-13	15.1500	15.1500	14.9800	14.9800	-7.759%	2	12,321	-64.887%
2025-10-10	15.6500	16.2400	15.6500	16.2400	+17.681%	6	12,319	-67.611%
2025-10-08	13.8400	13.8400	13.8000	13.8000	-0.576%	2	12,323	-61.884%
2025-10-06	13.8700	13.8800	13.8700	13.8800	+2.663%	3	12,323	-62.104%
2025-09-29	13.5200	13.5200	13.5200	13.5200	-1.025%	2	12,323	-61.095%
2025-09-26	13.6500	13.6600	13.6500	13.6600	+3.017%	5	12,323	-61.493%
2025-09-22	13.2600	13.2600	13.2600	13.2600	-0.971%	1	12,324	-60.332%
2025-09-18	13.2500	13.3900	13.2000	13.3900	-0.888%	69	12,325	-60.717%
2025-09-15	13.5100	13.5100	13.5100	13.5100	-3.500%	1	12,324	-61.066%
2025-09-10	14.0000	14.0000	14.0000	14.0000	0.000%	1	12,324	-62.429%
2025-09-09	14.0000	14.0000	14.0000	14.0000	+0.358%	17	12,323	-62.429%
2025-09-05	13.9800	13.9800	13.9500	13.9500	-8.704%	5	12,306	-62.294%
2025-09-02	15.0300	15.2800	15.0300	15.2800	+5.452%	17	12,302	-65.576%
2025-08-29	14.4900	14.4900	14.4900	14.4900	+1.970%	1	12,317	-63.699%
2025-08-27	14.3000	14.3300	14.2100	14.2100	-1.797%	7,019	12,317	-62.984%
2025-08-26	14.5700	14.5700	14.4700	14.4700	+2.117%	12	5,542	-63.649%
2025-08-25	14.3500	14.3700	14.1700	14.1700	-2.812%	28	5,533	-62.879%
2025-08-15	14.5800	14.5800	14.5800	14.5800	+1.250%	3	5,523	-63.923%
2025-08-13	14.4000	14.4000	14.4000	14.4000	-0.758%	1	5,526	-63.472%
2025-08-12	14.7000	14.7000	14.5100	14.5100	-3.907%	4	5,525	-63.749%
2025-08-11	15.0000	15.1000	14.9500	15.1000	-1.436%	10	5,525	-65.166%
2025-08-08	15.3400	15.3400	15.3200	15.3200	-3.466%	24	5,521	-65.666%
2025-08-07	15.4500	15.8700	15.4500	15.8700	+3.119%	4	5,501	-66.856%
2025-08-06	15.5000	15.5000	15.3900	15.3900	-1.975%	9	5,502	-65.822%
2025-08-05	15.6000	15.8700	15.6000	15.7000	-7.918%	16	5,502	-66.497%
2025-08-01	16.7000	17.0500	16.7000	17.0500	+12.171%	3	5,495	-69.150%
2025-07-31	14.7000	15.2000	14.6700	15.2000	-0.654%	10	5,496	-65.395%
2025-07-30	15.0900	15.3000	15.0900	15.3000	+2.341%	2	5,499	-65.621%
2025-07-29	14.9500	14.9500	14.9500	14.9500	+1.562%	1	5,499	-64.816%
2025-07-28	14.7000	14.7200	14.7000	14.7200	-2.710%	12	5,500	-64.266%
2025-07-24	15.0000	15.1300	15.0000	15.1300	-1.689%	2	5,489	-65.235%
2025-07-23	15.6900	15.6900	15.3900	15.3900	-3.933%	4	5,489	-65.822%
2025-07-22	16.0200	16.0200	16.0200	16.0200	+1.392%	1	5,488	-67.166%
2025-07-21	15.7000	15.8000	15.5600	15.8000	-1.312%	4	5,488	-66.709%
2025-07-18	15.9500	16.0100	15.9500	16.0100	+0.565%	2	5,486	-67.146%
2025-07-17	16.1700	16.1700	15.9200	15.9200	-1.546%	2	5,486	-66.960%
2025-07-14	16.1700	16.1700	16.1700	16.1700	+1.826%	2	5,486	-67.471%
2025-07-11	16.0000	16.0000	15.8800	15.8800	+0.634%	13	5,488	-66.877%
2025-07-10	15.7800	15.7800	15.7800	15.7800	-1.252%	2	5,488	-66.667%
2025-07-09	15.9300	16.0200	15.8200	15.9800	-1.662%	67	5,488	-67.084%
2025-07-08	16.2000	16.2500	16.1600	16.2500	-2.869%	7	5,487	-67.631%
2025-07-07	16.3700	16.7300	16.3700	16.7300	+2.137%	3	5,487	-68.559%
2025-07-03	16.3800	16.3800	16.3800	16.3800	-2.151%	12	5,483	-67.888%
2025-07-02	16.7400	16.7400	16.7400	16.7400	-2.277%	1	5,483	-68.578%
2025-07-01	17.1300	17.1300	17.1300	17.1300	-1.154%	1	5,483	-69.294%
2025-06-30	17.3300	17.3300	17.3300	17.3300	-0.745%	1	5,482	-69.648%
2025-06-27	17.6000	17.6000	17.4600	17.4600	-0.852%	3	5,481	-69.874%
2025-06-26	17.8000	17.8000	17.6100	17.6100	-1.785%	2	5,482	-70.131%
2025-06-25	17.9300	17.9300	17.9300	17.9300	-0.056%	1	5,482	-70.664%
2025-06-24	17.9500	17.9500	17.9300	17.9400	-6.073%	5	5,481	-70.680%
2025-06-23	19.5200	20.0500	19.1000	19.1000	-2.402%	8	5,483	-72.461%
2025-06-20	19.5700	19.5700	19.5700	19.5700	+2.193%	2	5,487	-73.122%
2025-06-18	19.1600	19.3600	19.0000	19.1500	-0.777%	8	5,490	-72.533%
2025-06-17	19.0000	19.3000	19.0000	19.3000	+5.638%	2	5,490	-72.746%
2025-06-16	18.7000	18.7000	18.2700	18.2700	-6.595%	9	5,488	-71.210%
2025-06-13	19.3500	19.6600	19.0600	19.5600	+5.274%	32	5,485	-73.108%
2025-06-12	18.5000	18.5800	18.2300	18.5800	+0.705%	5	5,472	-71.690%
2025-06-11	18.4500	18.4500	18.4500	18.4500	0.000%	1	5,468	-71.491%
2025-06-06	18.2500	18.5000	18.2500	18.4500	-6.771%	12	5,467	-71.491%
2025-06-02	19.8800	19.8800	19.7500	19.7900	-5.941%	12	5,466	-73.421%
2025-05-30	20.3500	21.0400	20.3500	21.0400	+4.625%	4	5,467	-75.000%
2025-05-27	20.1100	20.1100	20.1100	20.1100	-9.087%	1	5,467	-73.844%
2025-05-23	22.1200	22.1200	22.1200	22.1200	+7.850%	4	5,469	-76.221%
2025-05-21	20.5800	20.5800	20.5100	20.5100	+0.146%	2	5,469	-74.354%
2025-05-19	20.4800	20.4800	20.4800	20.4800	+4.918%	1	5,467	-74.316%
2025-05-16	19.5200	19.5200	19.5200	19.5200	-3.462%	2	5,467	-73.053%
2025-05-15	20.2200	20.2200	20.2200	20.2200	+0.597%	1	5,467	-73.986%
2025-05-13	20.0500	20.1000	20.0500	20.1000	-7.629%	4	5,466	-73.831%
2025-05-12	21.7600	21.7600	21.7600	21.7600	-13.307%	5	5,466	-75.827%
2025-05-05	25.1000	25.1000	25.1000	25.1000	+0.080%	5	5,471	-79.044%
2025-05-02	25.0800	25.0800	25.0800	25.0800	-5.108%	4	5,471	-79.027%
2025-05-01	26.4300	26.4300	26.4300	26.4300	-1.747%	2	5,471	-80.098%
2025-04-24	27.1100	27.1100	26.8400	26.9000	-10.333%	72	5,473	-80.446%
2025-04-23	30.0000	30.0000	30.0000	30.0000	-8.759%	1	5,466	-82.467%
2025-04-17	33.5200	33.7700	32.8800	32.8800	-0.061%	814	5,609	-84.002%
2025-04-16	32.9000	32.9000	32.9000	32.9000	+8.760%	5	5,609	-84.012%
2025-04-15	29.8900	30.2500	29.8900	30.2500	-0.493%	27	5,604	-82.612%
2025-04-14	30.4000	30.4000	30.4000	30.4000	-8.296%	10	5,629	-82.697%
2025-04-11	33.1500	33.1500	33.1500	33.1500	-9.103%	2	5,639	-84.133%
2025-04-10	30.6300	36.4700	30.6300	36.4700	+25.111%	10	5,640	-85.577%
2025-04-09	39.6300	43.0500	29.1500	29.1500	-11.667%	461	5,630	-81.955%
2025-04-08	30.4200	33.0000	30.1700	33.0000	-8.537%	12	5,485	-84.061%
2025-04-07	42.9900	45.5600	33.0000	36.0800	-1.582%	81	5,486	-85.421%
2025-04-04	35.4000	36.6600	35.4000	36.6600	+41.000%	10	5,513	-85.652%
2025-04-03	24.5600	26.0000	24.5600	26.0000	+22.526%	6	5,508	-79.769%
2025-04-02	21.3400	21.3400	21.2200	21.2200	-6.930%	2	5,504	-75.212%
2025-04-01	22.8000	22.8000	22.8000	22.8000	+6.145%	1	5,504	-76.930%
2025-03-28	21.4800	21.4800	21.4800	21.4800	+14.499%	2	5,504	-75.512%
2025-03-26	18.7500	18.7600	18.7500	18.7600	+0.321%	4	5,504	-71.962%
2025-03-24	19.2000	19.2500	18.7000	18.7000	-17.439%	10	5,504	-71.872%
2025-03-21	22.6500	22.6500	22.6500	22.6500	+9.104%	8	5,507	-76.777%
2025-03-17	21.0000	21.0000	20.6000	20.7600	-5.593%	3	5,507	-74.663%
2025-03-14	22.2500	22.2500	21.9900	21.9900	-8.069%	4	5,509	-76.080%
2025-03-13	24.1200	24.9600	23.9200	23.9200	-5.827%	802	4,714	-78.010%
2025-03-11	25.2100	25.4000	25.1400	25.4000	+2.751%	502	4,714	-79.291%
2025-03-10	23.4000	24.7200	23.0000	24.7200	+14.127%	34	4,214	-78.722%
2025-03-07	21.7400	22.6200	21.2000	21.6600	-2.957%	4,004	4,209	-75.716%
2025-03-06	21.3700	22.3200	21.0500	22.3200	+9.412%	2,005	312	-76.434%
2025-03-05	20.4000	20.4000	20.4000	20.4000	-6.250%	80	312	-74.216%
2025-03-04	21.7600	21.7600	21.7600	21.7600	+33.497%	5	232	-75.827%
2025-02-20	16.5000	16.5000	16.3000	16.3000	+2.516%	17	227	-67.730%
2025-02-19	16.2500	16.2500	15.8000	15.9000	-2.454%	19	210	-66.918%
2025-02-18	16.3000	16.3000	16.3000	16.3000	-2.687%	4	191	-67.730%
2025-02-11	16.7500	16.7500	16.7500	16.7500	-1.760%	23	187	-68.597%
2025-02-10	17.0500	17.0500	17.0500	17.0500	-9.549%	33	164	-69.150%
2025-01-27	18.8500	18.8500	18.8500	18.8500	+10.882%	2	131	-72.095%
2025-01-24	17.0000	17.0000	17.0000	17.0000	-1.220%	4	133	-69.059%
2025-01-22	17.2100	17.2100	17.2100	17.2100	-2.713%	10	131	-69.436%
2025-01-21	17.6900	17.6900	17.6900	17.6900	+1.960%	2	131	-70.266%
2025-01-17	17.6900	17.6900	17.3500	17.3500	-6.469%	246	13	-69.683%
2025-01-15	18.8000	18.8000	18.5500	18.5500	-5.838%	7	13	-71.644%
2025-01-10	20.3000	20.5200	19.7000	19.7000	+12.251%	14	8	-73.299%
2025-01-06	17.5500	17.5500	17.5500	17.5500	0.000%	1	1	-70.028%

.dark-mode .Z8qWvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z8qWvn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P460SPY Dec 17 2027 460.00 Put (SPY271217P00460000)option OPRA

SPY20271217P460
SPY Dec 17 2027 460.00 Put (SPY271217P00460000)
option OPRA