Dark

SPY20271217P475
SPY Dec 17 2027 475.00 Put (SPY271217P00475000)
option OPRA

EOD

Sep 10, 2026

6.10+3.741%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0300	6.1000	6.0300	6.1000	+3.741%	2	968	0.000%
2026-09-09	5.9000	6.0000	5.8800	5.8800	+3.158%	8	968	+3.741%
2026-09-08	5.7100	5.7100	5.7000	5.7000	+2.703%	3	970	+7.018%
2026-09-04	5.5500	5.5500	5.5500	5.5500	-11.905%	2	975	+9.910%
2026-08-27	6.3000	6.3000	6.3000	6.3000	-5.547%	1	975	-3.175%
2026-08-25	6.6700	6.6700	6.6700	6.6700	-0.744%	1	975	-8.546%
2026-08-24	6.7200	6.7200	6.7200	6.7200	-0.739%	7	974	-9.226%
2026-08-21	6.7700	6.7700	6.7700	6.7700	-0.295%	1	974	-9.897%
2026-08-19	6.7900	6.7900	6.7900	6.7900	-2.582%	1	975	-10.162%
2026-08-17	6.8600	6.9700	6.8600	6.9700	+3.566%	5	974	-12.482%
2026-08-14	6.7300	6.7300	6.7300	6.7300	-1.029%	1	974	-9.361%
2026-08-13	6.7800	6.8000	6.7800	6.8000	-1.163%	42	1,007	-10.294%
2026-08-06	6.8800	6.8800	6.8800	6.8800	-2.825%	1	1,009	-11.337%
2026-08-04	7.0800	7.0800	7.0800	7.0800	-4.324%	1	1,009	-13.842%
2026-08-03	7.4000	7.4000	7.4000	7.4000	-9.976%	1	1,010	-17.568%
2026-07-30	8.4700	8.4700	8.2200	8.2200	-7.223%	551	1,009	-25.791%
2026-07-29	8.8000	8.8600	8.8000	8.8600	+1.373%	20	955	-31.151%
2026-07-23	8.9000	8.9000	8.7400	8.7400	+6.326%	2	955	-30.206%
2026-07-22	8.2200	8.2200	8.2200	8.2200	-0.364%	1	955	-25.791%
2026-07-16	8.2500	8.2500	8.2500	8.2500	-0.602%	2	956	-26.061%
2026-07-13	8.2600	8.3000	8.2600	8.3000	+1.966%	20	956	-26.506%
2026-07-07	8.4000	8.4000	8.1400	8.1400	-5.896%	11	946	-25.061%
2026-07-02	8.4000	8.6500	8.4000	8.6500	+4.217%	230	1,105	-29.480%
2026-07-01	8.2600	8.3000	8.2600	8.3000	+0.728%	60	1,105	-26.506%
2026-06-30	8.2400	8.2400	8.2400	8.2400	-7.933%	20	1,075	-25.971%
2026-06-29	8.5200	8.9500	8.5200	8.9500	-5.191%	20	1,065	-31.844%
2026-06-24	9.3900	9.4400	9.3900	9.4400	+1.505%	500	1,062	-35.381%
2026-06-12	9.3000	9.3000	9.3000	9.3000	-2.923%	1	1,072	-34.409%
2026-06-11	9.5800	9.5800	9.5800	9.5800	-1.945%	5	1,072	-36.326%
2026-06-09	10.1000	10.4400	9.7700	9.7700	+8.556%	7	1,077	-37.564%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+1.695%	1	1,072	-32.222%
2026-06-04	8.8500	8.8500	8.8500	8.8500	-0.785%	58	1,071	-31.073%
2026-06-03	8.9200	8.9200	8.9200	8.9200	-1.762%	5	1,071	-31.614%
2026-05-27	9.0600	9.0800	9.0600	9.0800	+0.221%	7	1,076	-32.819%
2026-05-26	9.0600	9.0600	9.0600	9.0600	-1.948%	6	1,083	-32.671%
2026-05-22	9.2400	9.2400	9.2400	9.2400	-1.282%	5	1,083	-33.983%
2026-05-21	9.6100	9.6100	9.3600	9.3600	-2.194%	9	1,088	-34.829%
2026-05-20	9.5400	9.5700	9.5400	9.5700	-5.248%	5	1,088	-36.259%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+5.428%	1	1,102	-39.604%
2026-05-14	9.8900	9.9000	9.5700	9.5800	-5.242%	20	1,101	-36.326%
2026-05-08	10.2000	10.2000	10.1100	10.1100	-1.749%	101	1,092	-39.664%
2026-05-07	10.3500	10.3500	10.2900	10.2900	-0.387%	57	1,192	-40.719%
2026-05-06	10.3300	10.3300	10.3300	10.3300	-3.458%	1	1,192	-40.949%
2026-05-05	10.7000	10.7000	10.7000	10.7000	-1.018%	5	1,191	-42.991%
2026-04-30	10.8100	10.8100	10.8100	10.8100	-3.740%	1	1,196	-43.571%
2026-04-29	11.2300	11.2300	11.2300	11.2300	-7.343%	2	1,196	-45.681%
2026-04-15	12.1200	12.1200	12.1200	12.1200	-2.651%	4	1,196	-49.670%
2026-04-14	12.5500	12.5500	12.4500	12.4500	-2.276%	3	1,196	-51.004%
2026-04-13	13.0200	13.0300	12.7400	12.7400	-4.641%	10	1,196	-52.119%
2026-04-10	13.3600	13.3600	13.3600	13.3600	+2.141%	7	1,197	-54.341%
2026-04-09	13.0800	13.0800	13.0800	13.0800	-4.526%	5	1,204	-53.364%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-12.961%	36	1,205	-55.474%
2026-04-07	15.9800	15.9800	15.7400	15.7400	+3.757%	15	1,169	-61.245%
2026-04-06	15.0400	15.1700	15.0400	15.1700	-3.866%	16	1,161	-59.789%
2026-04-02	15.7800	15.7800	15.7800	15.7800	-0.063%	1	1,164	-61.343%
2026-04-01	16.0000	16.1000	15.6000	15.7900	-14.371%	8	1,164	-61.368%
2026-03-27	18.1300	18.8000	18.1300	18.4400	+9.306%	15	1,163	-66.920%
2026-03-26	16.8700	16.8700	16.8700	16.8700	-5.225%	4	1,160	-63.841%
2026-03-20	17.8000	17.8000	17.8000	17.8000	+1.714%	2	1,164	-65.730%
2026-03-19	17.5000	17.5000	17.5000	17.5000	+15.741%	2	1,162	-65.143%
2026-03-17	15.2000	15.2000	15.1200	15.1200	-7.861%	2	1,160	-59.656%
2026-03-13	16.4100	16.4100	16.4100	16.4100	+2.563%	3	1,160	-62.828%
2026-03-12	16.0000	16.0000	16.0000	16.0000	0.000%	2	1,157	-61.875%
2026-03-09	16.0700	16.0700	16.0000	16.0000	+8.992%	3	1,155	-61.875%
2026-03-03	14.6800	14.6800	14.6800	14.6800	+2.657%	15	1,157	-58.447%
2026-02-27	14.3000	14.3000	14.3000	14.3000	+1.418%	1	1,142	-57.343%
2026-02-26	14.1000	14.1000	14.1000	14.1000	-3.159%	2	1,143	-56.738%
2026-02-23	14.5600	14.5600	14.5600	14.5600	+8.901%	3	1,141	-58.104%
2026-02-10	13.2300	13.3700	13.2300	13.3700	-2.480%	2	1,141	-54.375%
2026-02-04	13.7100	13.7100	13.7100	13.7100	-6.032%	1	1,141	-55.507%
2026-01-20	14.5900	14.5900	14.5900	14.5900	+11.289%	4	1,141	-58.191%
2026-01-16	13.1100	13.1100	13.1100	13.1100	-1.650%	5	1,150	-53.471%
2026-01-06	13.3800	13.3800	13.3300	13.3300	-1.551%	5	1,150	-54.239%
2026-01-05	13.5400	13.5400	13.5400	13.5400	-4.243%	1	1,153	-54.948%
2026-01-02	14.1400	14.1400	14.1400	14.1400	+4.663%	6	1,153	-56.860%
2025-12-30	13.5100	13.5100	13.5100	13.5100	+0.896%	1	1,156	-54.848%
2025-12-26	13.4600	13.4600	13.3900	13.3900	-10.255%	5	1,155	-54.444%
2025-12-18	15.0100	15.0100	14.9200	14.9200	+1.428%	509	1,151	-59.115%
2025-12-10	14.7100	14.7100	14.7100	14.7100	-2.324%	1	768	-58.532%
2025-12-03	15.0600	15.0600	15.0600	15.0600	-2.208%	1	769	-59.495%
2025-12-02	15.4400	15.4400	15.4000	15.4000	-9.571%	8	769	-60.390%
2025-11-25	17.0300	17.0300	17.0300	17.0300	-0.584%	1	767	-64.181%
2025-11-24	17.1300	17.1300	17.1300	17.1300	-14.135%	1	767	-64.390%
2025-11-21	19.9500	19.9500	19.9500	19.9500	+13.095%	1	767	-69.424%
2025-11-17	17.6400	17.6400	17.6400	17.6400	+9.838%	1	767	-65.420%
2025-11-05	16.0600	16.0600	16.0600	16.0600	-1.047%	1	768	-62.017%
2025-11-04	16.0500	16.2900	16.0500	16.2300	+10.861%	164	768	-62.415%
2025-10-29	14.6400	14.6400	14.6400	14.6400	-5.670%	4	811	-58.333%
2025-10-07	15.5200	15.5200	15.5200	15.5200	-0.385%	1	814	-60.696%
2025-10-03	15.5800	15.5800	15.5800	15.5800	+2.500%	1	814	-60.847%
2025-09-26	15.2500	15.2500	15.2000	15.2000	-3.185%	11	814	-59.868%
2025-09-25	15.7000	15.7000	15.7000	15.7000	+5.298%	1	814	-61.146%
2025-09-19	14.9600	14.9600	14.9100	14.9100	-1.972%	2	814	-59.088%
2025-09-11	15.2100	15.2100	15.2100	15.2100	-4.639%	1	815	-59.895%
2025-09-08	15.9700	15.9700	15.9500	15.9500	+3.370%	2	816	-61.755%
2025-09-05	15.4300	15.4300	15.4300	15.4300	-5.800%	1	818	-60.467%
2025-09-03	16.3800	16.3800	16.3800	16.3800	+1.361%	1	817	-62.759%
2025-08-29	16.1400	16.1600	16.1300	16.1600	+0.248%	24	809	-62.252%
2025-08-22	16.1200	16.1200	16.1200	16.1200	-5.121%	1	809	-62.159%
2025-08-21	16.9900	16.9900	16.9900	16.9900	+1.797%	1	810	-64.097%
2025-08-19	16.2500	16.6900	16.2500	16.6900	+3.025%	16	809	-63.451%
2025-08-18	16.2000	16.2000	16.2000	16.2000	-0.185%	7	797	-62.346%
2025-08-15	16.2300	16.2300	16.2300	16.2300	+0.682%	100	790	-62.415%
2025-08-14	16.1200	16.1200	16.1200	16.1200	-3.531%	2	690	-62.159%
2025-08-11	16.7100	16.7100	16.7100	16.7100	+0.060%	3	688	-63.495%
2025-08-08	16.7000	16.7000	16.7000	16.7000	-5.168%	8	685	-63.473%
2025-08-07	17.6100	17.6100	17.6100	17.6100	+2.087%	3	677	-65.361%
2025-08-05	17.2500	17.2500	17.2500	17.2500	-1.597%	2	674	-64.638%
2025-08-04	17.5500	17.5600	17.5300	17.5300	-8.316%	9	672	-65.203%
2025-08-01	19.1200	19.1200	19.1200	19.1200	+16.231%	1	664	-68.096%
2025-07-31	16.4500	16.4500	16.4500	16.4500	-1.791%	1	663	-62.918%
2025-07-29	16.7500	16.7500	16.7500	16.7500	+1.700%	15	662	-63.582%
2025-07-28	16.4700	16.4700	16.4700	16.4700	-0.182%	5	677	-62.963%
2025-07-25	16.7100	16.7100	16.5000	16.5000	-2.425%	6	672	-63.030%
2025-07-24	16.6700	16.9200	16.6700	16.9100	-0.412%	7	666	-63.927%
2025-07-23	17.6400	17.6800	16.9800	16.9800	-4.927%	108	666	-64.075%
2025-07-22	17.8600	17.8600	17.8600	17.8600	-0.390%	3	724	-65.845%
2025-07-18	17.9300	17.9300	17.9300	17.9300	+0.168%	1	724	-65.979%
2025-07-11	17.9000	17.9000	17.9000	17.9000	-0.666%	6	724	-65.922%
2025-07-09	17.7500	18.0200	17.7500	18.0200	-7.352%	17	718	-66.149%
2025-06-27	19.3900	19.5200	19.3900	19.4500	-2.555%	82	703	-68.638%
2025-06-26	19.9600	19.9600	19.9600	19.9600	-0.598%	1	653	-69.439%
2025-06-25	20.2000	20.2000	20.0800	20.0800	-1.084%	8	654	-69.622%
2025-06-24	20.3000	20.3000	20.3000	20.3000	-8.186%	1	647	-69.951%
2025-06-23	22.1100	22.1100	22.1100	22.1100	+1.097%	1	647	-72.411%
2025-06-18	21.8700	21.8700	21.8700	21.8700	+5.195%	1	648	-72.108%
2025-06-16	20.7900	20.7900	20.7900	20.7900	-5.928%	1	648	-70.659%
2025-06-13	22.1000	22.1000	22.1000	22.1000	+6.352%	24	649	-72.398%
2025-06-12	20.9300	20.9300	20.7800	20.7800	-0.096%	2	637	-70.645%
2025-06-11	20.6800	20.8000	20.6800	20.8000	+2.312%	2	636	-70.673%
2025-06-10	20.7500	20.7500	20.3300	20.3300	-2.024%	5	635	-69.995%
2025-06-09	20.5900	20.7500	20.5900	20.7500	-1.190%	2	638	-70.602%
2025-06-06	21.0000	21.0000	21.0000	21.0000	-7.080%	4	638	-70.952%
2025-06-02	22.6000	22.6000	22.6000	22.6000	+0.444%	4	638	-73.009%
2025-05-29	22.2500	22.5000	22.2500	22.5000	0.000%	3	634	-72.889%
2025-05-27	22.4800	22.5000	22.4800	22.5000	-3.846%	2	631	-72.889%
2025-05-21	23.5000	23.5000	23.3000	23.4000	+7.983%	3	631	-73.932%
2025-05-19	21.6700	21.6700	21.6700	21.6700	+0.791%	4	628	-71.850%
2025-05-16	21.7600	21.7600	21.5000	21.5000	-2.494%	6	624	-71.628%
2025-05-15	21.9100	22.0500	21.9100	22.0500	+0.456%	5	624	-72.336%
2025-05-14	21.9900	22.8600	21.9500	21.9500	-0.227%	4	626	-72.210%
2025-05-13	22.7500	22.7500	22.0000	22.0000	-8.524%	14	624	-72.273%
2025-05-12	24.1400	24.2500	24.0500	24.0500	-12.418%	13	619	-74.636%
2025-05-08	27.6400	27.6400	27.4600	27.4600	-9.373%	2	618	-77.786%
2025-05-07	30.6200	30.6200	29.9800	30.3000	+6.055%	36	617	-79.868%
2025-05-02	28.4600	28.5700	28.4600	28.5700	-4.352%	70	636	-78.649%
2025-05-01	28.9600	29.8700	28.9600	29.8700	-20.240%	139	652	-79.578%
2025-04-22	37.4500	37.4500	37.4500	37.4500	-11.003%	2	741	-83.712%
2025-04-21	40.0000	42.7000	40.0000	42.0800	+17.313%	19	747	-85.504%
2025-04-17	36.6600	38.0700	35.8700	35.8700	-6.001%	158	745	-82.994%
2025-04-16	38.1600	38.1600	38.1600	38.1600	+13.842%	1	745	-84.015%
2025-04-15	33.5200	33.5400	33.4700	33.5200	+0.994%	8	745	-81.802%
2025-04-14	32.9500	34.9500	32.9500	33.1900	-8.163%	18	745	-81.621%
2025-04-11	38.0000	38.0000	36.1400	36.1400	-13.973%	26	732	-83.121%
2025-04-10	41.5000	42.0100	41.5000	42.0100	+23.595%	13	745	-85.480%
2025-04-08	34.2700	36.5900	33.9900	33.9900	-19.071%	13	732	-82.054%
2025-04-07	50.7600	51.4100	40.5900	42.0000	+0.962%	38	721	-85.476%
2025-04-04	35.0600	41.6000	35.0600	41.6000	+30.612%	146	734	-85.337%
2025-04-03	31.1300	31.8500	29.8700	31.8500	+35.763%	5	764	-80.848%
2025-04-02	23.9900	23.9900	23.4600	23.4600	-12.233%	9	767	-73.998%
2025-03-31	26.7300	26.7300	26.7300	26.7300	+5.319%	10	758	-77.179%
2025-03-28	25.3800	25.3800	25.3800	25.3800	+18.598%	96	748	-75.965%
2025-03-26	21.4000	21.4000	21.4000	21.4000	-0.926%	1	700	-71.495%
2025-03-24	21.6000	21.6000	21.6000	21.6000	-10.075%	1	699	-71.759%
2025-03-21	24.0200	24.0200	24.0200	24.0200	+0.502%	80	699	-74.604%
2025-03-19	23.8900	23.9000	23.8900	23.9000	-2.608%	10	659	-74.477%
2025-03-18	25.8000	25.8000	24.5400	24.5400	-0.446%	66	649	-75.143%
2025-03-17	24.6500	24.6500	24.6500	24.6500	-9.007%	1	584	-75.254%
2025-03-13	27.1000	27.1000	27.0200	27.0900	+3.873%	50	534	-77.482%
2025-03-12	27.0500	27.0500	26.0800	26.0800	-4.047%	2	534	-76.610%
2025-03-11	28.4200	28.4200	27.1800	27.1800	+3.543%	66	534	-77.557%
2025-03-10	26.2500	26.2500	26.2500	26.2500	-0.190%	1	473	-76.762%
2025-03-07	26.3000	26.3000	26.3000	26.3000	+10.737%	8	472	-76.806%
2025-03-05	23.7500	23.7500	23.7500	23.7500	-1.042%	2	470	-74.316%
2025-03-04	24.8000	24.8000	24.0000	24.0000	+14.286%	2	470	-74.583%
2025-03-03	21.0000	21.0000	21.0000	21.0000	+9.948%	2	469	-70.952%
2025-02-20	19.1000	19.1000	19.1000	19.1000	-0.934%	1	467	-68.063%
2025-02-06	19.2600	19.2800	19.2600	19.2800	-6.815%	16	466	-68.361%
2025-01-27	20.6900	20.6900	20.6900	20.6900	+7.648%	5	450	-70.517%
2025-01-22	19.2700	19.2700	19.2200	19.2200	-1.335%	8	445	-68.262%
2025-01-21	19.2000	19.6100	19.2000	19.4800	-5.894%	438	438	-68.686%
2025-01-17	20.7000	20.7000	20.7000	20.7000	-3.721%	2	1	-70.531%
2025-01-08	21.9000	21.9000	21.5000	21.5000	0.000%	2	0	-71.628%

.dark-mode .Tl7Pyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tl7Pyv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P475SPY Dec 17 2027 475.00 Put (SPY271217P00475000)option OPRA

SPY20271217P475
SPY Dec 17 2027 475.00 Put (SPY271217P00475000)
option OPRA