Dark

SPY20271217P470
SPY Dec 17 2027 470.00 Put (SPY271217P00470000)
option OPRA

Inactive

Aug 25, 2026

6.52+0.308%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.4800	6.5200	6.4800	6.5200	+0.308%	2	777	0.000%
2026-08-24	6.5000	6.5000	6.5000	6.5000	-3.846%	1	778	+0.308%
2026-08-20	6.7600	6.7600	6.7600	6.7600	+0.745%	303	777	-3.550%
2026-08-17	6.6600	6.7100	6.6600	6.7100	+1.513%	6	561	-2.832%
2026-08-06	6.6100	6.6100	6.6100	6.6100	-15.796%	3	560	-1.362%
2026-07-30	7.8500	7.8500	7.8500	7.8500	-9.666%	1	561	-16.943%
2026-06-26	8.6900	8.6900	8.6900	8.6900	+4.699%	4	561	-24.971%
2026-06-16	8.3000	8.3000	8.3000	8.3000	-16.415%	1	565	-21.446%
2026-06-10	9.9300	9.9300	9.9300	9.9300	+17.933%	5	566	-34.340%
2026-06-02	8.4200	8.4200	8.4200	8.4200	+0.959%	5	566	-22.565%
2026-05-29	8.3400	8.3400	8.3400	8.3400	-4.577%	1	571	-21.823%
2026-05-27	8.8000	8.8000	8.7400	8.7400	+1.157%	5	571	-25.400%
2026-05-26	8.6400	8.6400	8.6400	8.6400	-3.030%	1	571	-24.537%
2026-05-22	8.9100	8.9100	8.9100	8.9100	-3.883%	5	572	-26.824%
2026-05-14	9.2700	9.2700	9.2700	9.2700	-4.037%	18	572	-29.666%
2026-05-13	9.6600	9.6600	9.6600	9.6600	-3.400%	1	590	-32.505%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+4.384%	1	590	-34.800%
2026-05-11	9.5800	9.5800	9.5800	9.5800	-1.033%	10	590	-31.942%
2026-05-08	9.8000	9.8000	9.6800	9.6800	-3.200%	2	581	-32.645%
2026-05-07	9.9700	10.0000	9.8700	10.0000	+0.100%	30	582	-34.800%
2026-05-06	9.9900	9.9900	9.9900	9.9900	-8.096%	1	556	-34.735%
2026-05-04	10.8700	10.8700	10.8700	10.8700	+6.883%	159	556	-40.018%
2026-05-01	10.1700	10.1700	10.1700	10.1700	-9.115%	2	464	-35.890%
2026-04-23	11.1900	11.1900	11.1900	11.1900	-0.886%	1	464	-41.734%
2026-04-20	11.2900	11.2900	11.2900	11.2900	-8.731%	4	464	-42.250%
2026-04-13	12.9800	12.9800	12.3700	12.3700	-3.885%	35	464	-47.292%
2026-04-10	12.8700	12.8700	12.8700	12.8700	+2.387%	3	474	-49.340%
2026-04-09	13.1400	13.1400	12.5700	12.5700	-13.668%	7	477	-48.130%
2026-04-06	14.5600	14.5600	14.5600	14.5600	-5.023%	3	479	-55.220%
2026-04-02	15.1800	15.3300	15.1800	15.3300	-9.611%	8	479	-57.469%
2026-03-31	17.2500	17.2500	16.9600	16.9600	-9.931%	13	479	-61.557%
2026-03-30	17.9100	18.9200	17.9100	18.8300	+19.177%	5	467	-65.374%
2026-03-25	15.8000	15.8000	15.8000	15.8000	+1.152%	2	466	-58.734%
2026-03-23	15.6200	15.6200	15.6200	15.6200	+7.207%	2	467	-58.259%
2026-03-17	14.5700	14.5700	14.5700	14.5700	-5.696%	2	468	-55.251%
2026-03-12	15.4500	15.4500	15.4500	15.4500	+5.605%	1	468	-57.799%
2026-03-09	15.5000	15.5000	14.6300	14.6300	+0.688%	10	468	-55.434%
2026-03-05	14.5300	14.5300	14.5300	14.5300	-4.596%	4	463	-55.127%
2026-03-03	15.2300	15.2300	15.2300	15.2300	+8.399%	3	463	-57.190%
2026-02-27	14.0500	14.0500	14.0500	14.0500	+3.997%	1	466	-53.594%
2026-02-24	13.5100	13.5100	13.5100	13.5100	+0.074%	3	467	-51.739%
2026-02-06	13.5000	13.5000	13.5000	13.5000	-0.808%	16	467	-51.704%
2026-02-04	13.7000	13.7000	13.6100	13.6100	+8.533%	36	467	-52.094%
2026-01-16	12.5600	12.5700	12.5400	12.5400	-0.713%	11	492	-48.006%
2026-01-15	12.6200	12.6300	12.6200	12.6300	-5.676%	10	492	-48.377%
2026-01-02	13.3800	13.3900	13.3800	13.3900	+2.921%	40	491	-51.307%
2025-12-30	13.0000	13.0100	13.0000	13.0100	+0.541%	3	491	-49.885%
2025-12-24	12.9400	12.9400	12.9400	12.9400	-0.995%	1	493	-49.614%
2025-12-23	13.1600	13.1600	13.0600	13.0700	-5.015%	6	493	-50.115%
2025-12-19	14.0600	14.0600	13.7600	13.7600	-4.178%	20	493	-52.616%
2025-12-18	14.3600	14.3600	14.3600	14.3600	-0.554%	3	496	-54.596%
2025-12-10	14.4400	14.4600	14.4400	14.4400	-1.769%	10	493	-54.848%
2025-12-03	14.7500	14.7500	14.7000	14.7000	-1.541%	6	492	-55.646%
2025-12-01	14.9300	14.9300	14.9300	14.9300	-17.377%	1	492	-56.330%
2025-11-21	18.4700	18.4700	18.0700	18.0700	+5.920%	14	491	-63.918%
2025-11-17	17.0600	17.0600	17.0600	17.0600	+10.564%	1	491	-61.782%
2025-11-13	15.4300	15.4300	15.4300	15.4300	-1.026%	9	490	-57.745%
2025-11-04	15.5900	15.5900	15.5900	15.5900	+4.772%	20	490	-58.178%
2025-11-03	14.8800	14.8800	14.8800	14.8800	+4.494%	100	402	-56.183%
2025-10-30	14.2400	14.2400	14.2400	14.2400	+3.114%	1	402	-54.213%
2025-10-27	13.8100	13.8100	13.8100	13.8100	-8.422%	3	400	-52.788%
2025-10-22	15.0800	15.0800	15.0800	15.0800	0.000%	1	400	-56.764%
2025-10-21	15.0800	15.0800	15.0800	15.0800	-5.573%	1	399	-56.764%
2025-10-16	15.9700	15.9700	15.9700	15.9700	-3.153%	1	400	-59.173%
2025-10-10	16.4900	16.4900	16.4900	16.4900	+11.119%	1	400	-60.461%
2025-10-02	14.8400	14.8400	14.8400	14.8400	+0.952%	2	401	-56.065%
2025-09-29	14.7000	14.7000	14.7000	14.7000	-1.408%	1	403	-55.646%
2025-09-26	14.6900	14.9100	14.6900	14.9100	-2.930%	4	402	-56.271%
2025-09-25	15.2600	15.3600	15.2600	15.3600	+7.865%	2	402	-57.552%
2025-09-22	14.2400	14.2400	14.2400	14.2400	-0.767%	1	400	-54.213%
2025-09-19	14.5000	14.5500	14.3500	14.3500	-3.497%	4	401	-54.564%
2025-09-16	14.8700	14.8700	14.8700	14.8700	+2.199%	2	401	-56.153%
2025-09-15	14.3600	14.5500	14.3600	14.5500	+0.276%	7	401	-55.189%
2025-09-12	14.5100	14.5100	14.5100	14.5100	-6.387%	2	397	-55.065%
2025-09-05	15.0000	15.8700	15.0000	15.5000	+2.243%	3	395	-57.935%
2025-09-04	15.1600	15.1600	15.1600	15.1600	-2.445%	18	396	-56.992%
2025-08-29	15.5500	15.5500	15.5400	15.5400	+2.914%	17	377	-58.044%
2025-08-28	15.1000	15.1000	15.1000	15.1000	-2.581%	12	377	-56.821%
2025-08-25	15.3200	15.5000	15.3200	15.5000	+1.175%	18	365	-57.935%
2025-08-22	15.3200	15.3200	15.3200	15.3200	-1.669%	1	366	-57.441%
2025-08-14	15.9400	15.9400	15.5800	15.5800	-1.205%	5	365	-58.151%
2025-08-13	15.4300	15.7700	15.4300	15.7700	-0.818%	4	363	-58.656%
2025-08-12	15.9000	15.9000	15.9000	15.9000	-2.514%	3	360	-58.994%
2025-08-11	16.1700	16.3100	16.1700	16.3100	+0.679%	6	363	-60.025%
2025-08-08	16.5200	16.5200	16.2000	16.2000	-5.319%	16	357	-59.753%
2025-08-07	16.9000	17.1100	16.9000	17.1100	+3.072%	4	353	-61.894%
2025-08-06	16.7000	16.7000	16.5300	16.6000	-2.065%	4	353	-60.723%
2025-08-05	16.8100	16.9500	16.8100	16.9500	-0.411%	2	353	-61.534%
2025-08-04	16.9800	17.0200	16.9800	17.0200	+7.382%	3	352	-61.692%
2025-07-31	15.8500	15.8500	15.8500	15.8500	-2.462%	1	354	-58.864%
2025-07-30	16.2500	16.2500	16.2500	16.2500	-0.733%	1	353	-59.877%
2025-07-29	16.0700	16.3700	16.0700	16.3700	+3.871%	29	354	-60.171%
2025-07-28	15.8300	15.8300	15.7600	15.7600	-5.629%	2	361	-58.629%
2025-07-23	16.9500	16.9700	16.7000	16.7000	-1.880%	4	360	-60.958%
2025-07-22	17.0200	17.0200	17.0200	17.0200	+0.889%	7	360	-61.692%
2025-07-21	16.8600	16.8700	16.8300	16.8700	-0.881%	17	353	-61.352%
2025-07-18	17.0200	17.0200	17.0200	17.0200	-3.569%	1	348	-61.692%
2025-07-16	17.6700	18.5000	17.6500	17.6500	+0.570%	11	347	-63.059%
2025-07-15	17.1900	17.5500	17.1900	17.5500	+1.386%	5	350	-62.849%
2025-07-14	17.5400	17.5400	17.3100	17.3100	+0.933%	12	345	-62.334%
2025-07-11	17.1500	17.1500	17.1500	17.1500	+1.120%	1	336	-61.983%
2025-07-10	17.1000	17.1000	16.9600	16.9600	-1.395%	3	336	-61.557%
2025-07-09	17.2000	17.2000	17.2000	17.2000	-1.714%	2	336	-62.093%
2025-07-08	17.5000	17.5000	17.5000	17.5000	-2.778%	3	334	-62.743%
2025-07-07	17.6700	18.0800	17.6700	18.0000	+3.448%	8	337	-63.778%
2025-07-03	17.4000	17.4000	17.4000	17.4000	-3.761%	2	334	-62.529%
2025-07-02	18.2200	18.2200	18.0800	18.0800	-2.796%	3	334	-63.938%
2025-06-30	18.5900	18.6000	18.5900	18.6000	-2.362%	3	333	-64.946%
2025-06-27	18.8500	19.0500	18.8500	19.0500	+0.105%	4	333	-65.774%
2025-06-26	19.0300	19.0300	19.0300	19.0300	-1.603%	1	331	-65.738%
2025-06-25	19.3400	19.3400	19.3400	19.3400	-6.344%	1	330	-66.287%
2025-06-23	21.0700	21.6500	20.6500	20.6500	+0.243%	7	330	-68.426%
2025-06-18	20.5000	20.6000	20.4800	20.6000	-1.199%	23	319	-68.350%
2025-06-17	20.5000	20.8500	20.5000	20.8500	+5.144%	2	319	-68.729%
2025-06-16	20.2000	20.2000	19.8300	19.8300	-6.063%	6	317	-67.121%
2025-06-13	20.5200	21.1100	20.5200	21.1100	+5.550%	8	323	-69.114%
2025-06-11	19.9600	20.0000	19.9600	20.0000	-0.547%	2	319	-67.400%
2025-06-09	20.1100	20.1100	20.1100	20.1100	+0.550%	2	317	-67.578%
2025-06-06	20.4000	20.4000	20.0000	20.0000	-6.103%	36	319	-67.400%
2025-06-05	21.3000	21.3000	21.3000	21.3000	+1.914%	1	306	-69.390%
2025-06-04	20.9000	20.9000	20.9000	20.9000	-3.241%	1	304	-68.804%
2025-06-02	21.6000	21.6000	21.6000	21.6000	-0.139%	1	304	-69.815%
2025-05-30	22.4000	22.8000	21.6300	21.6300	-0.046%	6	305	-69.857%
2025-05-29	21.5000	21.6400	21.5000	21.6400	-0.046%	16	306	-69.871%
2025-05-28	21.5500	21.6500	21.5500	21.6500	-4.626%	4	309	-69.885%
2025-05-27	22.7000	22.7000	22.7000	22.7000	-5.965%	1	307	-71.278%
2025-05-23	24.1400	24.1400	24.1400	24.1400	+14.083%	2	307	-72.991%
2025-05-21	21.1600	21.1600	21.1600	21.1600	+1.829%	5	307	-69.187%
2025-05-15	21.6600	21.6600	20.7800	20.7800	-3.124%	5	307	-68.624%
2025-05-14	21.4500	21.4500	21.4500	21.4500	-6.617%	1	308	-69.604%
2025-05-12	23.7700	23.7700	22.9700	22.9700	-15.083%	3	309	-71.615%
2025-05-09	27.0500	27.0500	27.0500	27.0500	+0.971%	2	312	-75.896%
2025-05-08	26.7900	26.7900	26.7900	26.7900	-8.033%	2	311	-75.663%
2025-05-07	29.1000	29.3600	29.1000	29.1300	+2.933%	3	311	-77.618%
2025-05-06	28.7700	28.7700	28.3000	28.3000	+5.126%	7	312	-76.961%
2025-05-05	26.9200	26.9200	26.9200	26.9200	-5.278%	1	307	-75.780%
2025-05-01	28.4200	28.4200	28.4200	28.4200	-4.342%	1	306	-77.058%
2025-04-30	31.2200	31.2200	29.7100	29.7100	+4.466%	3	305	-78.055%
2025-04-29	29.1500	29.2400	28.4400	28.4400	+0.780%	11	307	-77.075%
2025-04-28	28.2200	28.2200	28.2200	28.2200	-1.672%	1	299	-76.896%
2025-04-25	29.9500	29.9500	28.7000	28.7000	-4.333%	8	298	-77.282%
2025-04-24	30.0000	30.0000	30.0000	30.0000	-2.534%	1	298	-78.267%
2025-04-23	30.7800	30.7800	30.7800	30.7800	-13.878%	1	298	-78.817%
2025-04-22	35.7400	35.7400	35.7400	35.7400	-7.072%	1	298	-81.757%
2025-04-21	36.9300	38.8400	36.9300	38.4600	+8.338%	12	298	-83.047%
2025-04-17	36.3100	36.4800	35.5000	35.5000	-3.716%	38	287	-81.634%
2025-04-16	36.8700	36.8700	36.8700	36.8700	+13.691%	1	287	-82.316%
2025-04-14	32.4300	32.4300	32.4300	32.4300	-12.517%	7	287	-79.895%
2025-04-10	33.4800	37.0700	33.4800	37.0700	+15.844%	3	287	-82.412%
2025-04-09	43.3500	43.7500	32.0000	32.0000	-30.435%	13	287	-79.625%
2025-04-08	37.4000	46.0000	37.4000	46.0000	+12.058%	5	288	-85.826%
2025-04-07	48.0300	48.0300	38.6200	41.0500	+2.908%	29	288	-84.117%
2025-04-04	36.9600	41.3000	33.2600	39.8900	+38.941%	158	283	-83.655%
2025-04-03	27.3800	28.7400	27.3100	28.7100	+21.550%	15	275	-77.290%
2025-04-02	23.6200	23.6200	23.6200	23.6200	-0.756%	1	274	-72.396%
2025-03-31	25.6600	25.6600	23.8000	23.8000	-3.134%	30	274	-72.605%
2025-03-28	23.7500	24.5700	23.7500	24.5700	+5.270%	110	254	-73.464%
2025-03-21	23.3400	23.3400	23.3400	23.3400	+0.603%	2	224	-72.065%
2025-03-19	23.2000	23.2000	23.2000	23.2000	-3.091%	2	223	-71.897%
2025-03-18	23.9400	23.9400	23.9400	23.9400	+1.226%	1	223	-72.765%
2025-03-14	24.6600	24.6600	23.6500	23.6500	-9.038%	236	223	-72.431%
2025-03-13	25.5900	26.0000	25.5800	26.0000	-2.658%	14	92	-74.923%
2025-03-11	26.7100	26.7100	26.7100	26.7100	+4.336%	1	92	-75.590%
2025-03-10	25.6300	26.7600	25.6000	25.6000	+10.488%	39	91	-74.531%
2025-03-07	24.8800	24.8800	23.1700	23.1700	+10.333%	4	52	-71.860%
2025-03-05	21.0000	21.0000	21.0000	21.0000	-6.832%	7	52	-68.952%
2025-03-03	22.5400	22.5400	22.5400	22.5400	+19.449%	1	48	-71.074%
2025-02-10	18.8000	18.8700	18.7700	18.8700	-1.256%	4	48	-65.448%
2025-02-07	19.3200	19.3200	19.1100	19.1100	-0.572%	24	48	-65.882%
2025-02-04	19.2200	19.2200	19.2200	19.2200	-2.337%	6	36	-66.077%
2025-02-03	19.6800	19.6800	19.6800	19.6800	+6.840%	20	30	-66.870%
2025-01-24	18.4200	18.4200	18.4200	18.4200	-15.890%	4	10	-64.604%
2025-01-14	21.9000	21.9000	21.9000	21.9000	+4.286%	1	8	-70.228%
2025-01-08	20.4100	21.0000	20.4100	21.0000	0.000%	7	0	-68.952%

.dark-mode .V4rqkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4rqkx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P470SPY Dec 17 2027 470.00 Put (SPY271217P00470000)option OPRA

SPY20271217P470
SPY Dec 17 2027 470.00 Put (SPY271217P00470000)
option OPRA