Dark

SPY20271217P495
SPY Dec 17 2027 495.00 Put (SPY271217P00495000)
option OPRA

EOD

Sep 10, 2026

7.05+3.829%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.0500	7.0500	7.0500	7.0500	+3.829%	2	1,515	0.000%
2026-09-09	6.7900	6.7900	6.7900	6.7900	+6.929%	2	1,513	+3.829%
2026-09-03	6.3500	6.3500	6.3500	6.3500	-9.286%	3	1,511	+11.024%
2026-09-01	7.1500	7.1500	7.0000	7.0000	+1.302%	4	1,514	+0.714%
2026-08-31	6.9100	6.9100	6.9100	6.9100	-2.949%	2	1,512	+2.026%
2026-08-28	7.1100	7.1200	7.1100	7.1200	-4.430%	3	1,512	-0.983%
2026-08-26	7.4500	7.4500	7.4500	7.4500	-3.622%	1	1,515	-5.369%
2026-08-25	7.7300	7.7300	7.7300	7.7300	-22.312%	2	1,515	-8.797%
2026-07-29	9.9500	9.9500	9.9500	9.9500	+1.947%	4	1,514	-29.146%
2026-07-28	9.7300	9.7600	9.7300	9.7600	-3.462%	15	1,518	-27.766%
2026-07-17	10.1100	10.1100	10.1100	10.1100	+8.827%	1	1,518	-30.267%
2026-07-16	9.2900	9.2900	9.2900	9.2900	-6.445%	1	1,518	-24.112%
2026-06-29	9.9300	9.9300	9.9300	9.9300	+1.638%	1	1,518	-29.003%
2026-06-16	9.7700	9.7700	9.7700	9.7700	+0.411%	1	1,518	-27.840%
2026-06-15	9.7300	9.7300	9.7300	9.7300	-7.685%	3	1,515	-27.544%
2026-06-12	10.4800	10.5400	10.4200	10.5400	-3.303%	6	1,515	-33.112%
2026-06-11	11.9900	11.9900	10.9000	10.9000	-7.392%	2	1,515	-35.321%
2026-06-10	11.8400	11.8400	11.7700	11.7700	+4.996%	424	1,516	-40.102%
2026-06-05	11.2100	11.2100	11.2100	11.2100	+11.210%	1	1,099	-37.110%
2026-06-04	10.0800	10.0800	10.0800	10.0800	-2.326%	1	1,098	-30.060%
2026-06-03	10.1300	10.3900	10.1300	10.3200	+3.303%	7	1,098	-31.686%
2026-06-02	9.9900	9.9900	9.9900	9.9900	+0.100%	2	1,098	-29.429%
2026-06-01	9.8500	9.9800	9.8500	9.9800	+0.100%	9	1,099	-29.359%
2026-05-29	9.9700	9.9700	9.9700	9.9700	-1.091%	3	1,094	-29.288%
2026-05-28	10.0800	10.0800	10.0800	10.0800	-3.541%	2	1,094	-30.060%
2026-05-26	10.3500	10.4500	10.3500	10.4500	-8.574%	7	1,096	-32.536%
2026-05-13	11.4300	11.4300	11.4300	11.4300	-1.804%	7	1,101	-38.320%
2026-05-11	11.6400	11.6400	11.6400	11.6400	-2.431%	1	1,101	-39.433%
2026-05-07	11.9300	11.9300	11.9300	11.9300	-7.805%	3	1,108	-40.905%
2026-04-27	12.9400	12.9400	12.9400	12.9400	-7.174%	1	1,111	-45.518%
2026-04-21	14.0300	14.0300	13.9400	13.9400	-3.596%	26	1,107	-49.426%
2026-04-14	14.1600	14.4600	14.1600	14.4600	-4.111%	9	1,107	-51.245%
2026-04-13	15.0800	15.0800	15.0800	15.0800	-2.521%	3	1,114	-53.249%
2026-04-10	15.4700	15.4700	15.4700	15.4700	-15.233%	4	1,114	-54.428%
2026-04-07	18.2500	18.2500	18.2500	18.2500	+3.634%	1	1,118	-61.370%
2026-04-06	17.6100	17.6100	17.6100	17.6100	-9.785%	3	1,117	-59.966%
2026-03-31	19.5200	19.5200	19.5200	19.5200	+1.297%	5	1,114	-63.883%
2026-03-26	19.2300	19.2700	19.2300	19.2700	+1.581%	29	1,119	-63.415%
2026-03-25	18.9700	18.9700	18.9700	18.9700	-1.301%	3	1,122	-62.836%
2026-03-19	19.3300	19.3300	19.2200	19.2200	+3.333%	4	1,125	-63.319%
2026-03-12	18.6000	18.6000	18.6000	18.6000	+11.511%	1	1,125	-62.097%
2026-02-23	16.6800	16.6800	16.6800	16.6800	+9.020%	1	1,125	-57.734%
2026-02-11	15.3000	15.3000	15.3000	15.3000	+0.526%	4	1,126	-53.922%
2026-02-09	15.2200	15.2200	15.2200	15.2200	-0.847%	2	1,126	-53.679%
2026-02-02	15.3500	15.3500	15.3500	15.3500	+1.926%	1	1,128	-54.072%
2026-01-28	15.0600	15.0600	15.0600	15.0600	-2.017%	4	1,129	-53.187%
2026-01-13	15.3700	15.3700	15.3700	15.3700	+0.261%	4	1,133	-54.131%
2026-01-07	15.3300	15.3300	15.3300	15.3300	-1.668%	4	1,137	-54.012%
2025-12-26	15.5900	15.5900	15.5900	15.5900	-13.772%	1	1,141	-54.779%
2025-12-17	18.0200	18.0800	18.0200	18.0800	+6.982%	6	1,142	-61.007%
2025-12-12	16.9000	16.9000	16.9000	16.9000	-25.221%	1	1,146	-58.284%
2025-11-20	22.6000	22.6000	22.6000	22.6000	+6.004%	1	1,145	-68.805%
2025-11-18	20.7600	21.3200	20.7600	21.3200	+3.646%	2	1,145	-66.932%
2025-11-14	20.5700	20.5700	20.5700	20.5700	+5.595%	1	1,145	-65.727%
2025-11-13	19.4800	19.4800	19.4800	19.4800	+13.852%	1	1,145	-63.809%
2025-10-30	17.1100	17.1100	17.1100	17.1100	+1.363%	1	1,145	-58.796%
2025-10-29	16.8800	16.8800	16.8800	16.8800	-5.434%	1	1,146	-58.235%
2025-10-23	17.8500	17.8500	17.8500	17.8500	-14.347%	1	1,146	-60.504%
2025-10-16	20.9500	20.9500	20.8400	20.8400	+8.825%	9	1,145	-66.171%
2025-10-13	19.3000	19.3000	19.1500	19.1500	-6.585%	26	1,136	-63.185%
2025-10-10	20.5000	20.5000	20.5000	20.5000	+15.558%	1	1,111	-65.610%
2025-10-08	17.9200	17.9200	17.7400	17.7400	+0.339%	2	1,112	-60.259%
2025-10-03	17.6800	17.6800	17.6800	17.6800	-0.394%	1	1,113	-60.124%
2025-10-02	17.7500	17.7500	17.7500	17.7500	+0.226%	1	1,112	-60.282%
2025-09-30	17.9600	17.9600	17.7100	17.7100	+0.568%	3	1,113	-60.192%
2025-09-26	17.8700	18.0100	17.5500	17.6100	-2.600%	11	1,114	-59.966%
2025-09-24	18.0800	18.0800	18.0800	18.0800	+5.731%	2	1,106	-61.007%
2025-09-19	17.3200	17.3200	17.1000	17.1000	+0.117%	268	1,104	-58.772%
2025-09-18	17.0700	17.0800	16.9800	17.0800	-1.556%	8	838	-58.724%
2025-09-15	17.3500	17.3500	17.3500	17.3500	-1.364%	1	831	-59.366%
2025-09-12	17.5900	17.5900	17.5900	17.5900	+0.802%	1	832	-59.920%
2025-09-11	17.5500	17.5500	17.4500	17.4500	-3.751%	5	831	-59.599%
2025-09-10	17.8500	18.1600	17.8500	18.1300	-2.000%	6	826	-61.114%
2025-09-08	18.6400	18.6400	18.4900	18.5000	+2.607%	4	821	-61.892%
2025-09-05	18.1600	18.1600	18.0200	18.0300	-3.583%	3	819	-60.899%
2025-08-29	18.6800	18.7000	18.6800	18.7000	+0.538%	28	790	-62.299%
2025-08-26	18.6000	18.6000	18.6000	18.6000	+0.813%	2	790	-62.097%
2025-08-25	18.4000	18.4600	18.3900	18.4500	-1.178%	49	788	-61.789%
2025-08-13	18.6700	18.6700	18.6700	18.6700	-4.550%	2	740	-62.239%
2025-08-11	19.4100	19.5600	19.4100	19.5600	-11.693%	4	742	-63.957%
2025-08-01	21.1700	22.2900	21.1700	22.1500	+11.587%	7	743	-68.172%
2025-07-30	19.8500	19.8500	19.8500	19.8500	+1.586%	1	736	-64.484%
2025-07-29	19.7400	19.7400	19.5200	19.5400	+1.824%	34	735	-63.920%
2025-07-28	19.1400	19.1900	19.1400	19.1900	+0.366%	193	705	-63.262%
2025-07-25	19.1200	19.1200	19.1200	19.1200	-6.366%	4	512	-63.128%
2025-07-23	20.4200	20.4200	20.4200	20.4200	-1.638%	1	512	-65.475%
2025-07-22	21.0000	21.0000	20.7600	20.7600	-1.518%	2	511	-66.040%
2025-07-14	21.0800	21.0800	21.0800	21.0800	+0.573%	10	510	-66.556%
2025-07-11	20.9600	20.9600	20.9600	20.9600	+0.818%	4	520	-66.365%
2025-07-09	20.7900	20.7900	20.7900	20.7900	-2.257%	1	520	-66.089%
2025-07-08	21.2700	21.2700	21.2700	21.2700	-1.528%	2	521	-66.855%
2025-07-07	21.4300	21.6800	21.4300	21.6000	-0.461%	3	519	-67.361%
2025-07-02	21.7000	21.7000	21.7000	21.7000	-3.470%	9	518	-67.512%
2025-07-01	22.4800	22.4800	22.4800	22.4800	-0.399%	2	509	-68.639%
2025-06-30	22.5700	22.5700	22.5700	22.5700	-1.570%	2	511	-68.764%
2025-06-27	22.9300	22.9300	22.9300	22.9300	-1.376%	1	509	-69.254%
2025-06-25	23.2500	23.2600	23.2500	23.2500	-5.680%	3	509	-69.677%
2025-06-11	23.9100	24.6500	23.7400	24.6500	+2.282%	6	510	-71.400%
2025-06-10	24.1600	24.1600	24.1000	24.1000	-2.033%	2	507	-70.747%
2025-06-09	24.6000	24.6000	24.6000	24.6000	+0.408%	1	507	-71.341%
2025-06-06	24.5000	24.5000	24.5000	24.5000	-4.558%	2	508	-71.224%
2025-06-05	25.6700	25.6700	25.6700	25.6700	-1.117%	1	509	-72.536%
2025-05-29	25.9600	25.9600	25.9600	25.9600	-1.853%	1	509	-72.843%
2025-05-28	26.4500	26.4500	26.4500	26.4500	+1.731%	1	510	-73.346%
2025-05-20	26.0000	26.0000	26.0000	26.0000	+2.564%	1	510	-72.885%
2025-05-19	25.2500	25.3500	25.2500	25.3500	+0.356%	2	509	-72.189%
2025-05-16	25.2600	25.2600	25.2600	25.2600	-7.709%	4	508	-72.090%
2025-05-12	27.3700	27.3700	27.3700	27.3700	-14.735%	3	506	-74.242%
2025-05-08	32.2300	32.2300	32.1000	32.1000	-1.835%	9	503	-78.037%
2025-05-05	32.7000	32.7000	32.7000	32.7000	+1.113%	2	497	-78.440%
2025-05-02	32.3400	32.3400	32.3400	32.3400	-4.348%	2	497	-78.200%
2025-05-01	33.8100	33.8100	33.8100	33.8100	-9.960%	1	498	-79.148%
2025-04-30	37.5000	37.5500	37.5000	37.5500	+6.980%	2	497	-81.225%
2025-04-25	35.1000	35.1000	35.1000	35.1000	-24.936%	2	496	-79.915%
2025-04-21	46.7500	47.1400	46.7500	46.7600	+6.056%	10	496	-84.923%
2025-04-17	44.1400	44.1400	44.0900	44.0900	+12.474%	2	505	-84.010%
2025-04-15	39.5300	39.5300	39.2000	39.2000	-6.422%	30	505	-82.015%
2025-04-11	41.8900	41.8900	41.8900	41.8900	-15.663%	4	504	-83.170%
2025-04-10	49.6700	49.6700	49.6700	49.6700	+23.711%	2	502	-85.806%
2025-04-09	52.9600	53.7800	40.1500	40.1500	-24.643%	4	502	-82.441%
2025-04-08	40.2100	53.2800	40.2100	53.2800	+5.714%	4	499	-86.768%
2025-04-07	56.9900	56.9900	48.6000	50.4000	+5.594%	135	498	-86.012%
2025-04-04	43.0700	48.0600	43.0700	47.7300	+36.294%	212	454	-85.229%
2025-04-03	35.0200	35.0200	35.0200	35.0200	+18.672%	1	384	-79.869%
2025-04-01	30.7200	30.7200	29.5100	29.5100	-1.960%	7	383	-76.110%
2025-03-31	29.9900	30.1000	29.9900	30.1000	-1.052%	2	388	-76.578%
2025-03-28	30.4200	30.4200	30.4200	30.4200	+14.619%	20	386	-76.824%
2025-03-26	26.0000	26.5400	26.0000	26.5400	+4.694%	26	386	-73.436%
2025-03-25	25.0000	25.3500	25.0000	25.3500	+1.726%	4	360	-72.189%
2025-03-24	26.2500	26.2500	24.9200	24.9200	-15.782%	22	356	-71.709%
2025-03-18	29.4000	29.5900	29.4000	29.5900	+5.415%	2	346	-76.174%
2025-03-17	28.6500	28.6500	28.0700	28.0700	-8.058%	7	344	-74.884%
2025-03-14	30.5300	30.5300	30.5300	30.5300	-5.480%	2	337	-76.908%
2025-03-13	32.3000	32.3000	32.3000	32.3000	+2.637%	1	337	-78.173%
2025-03-11	31.4700	31.4700	31.4700	31.4700	-1.193%	1	337	-77.598%
2025-03-10	30.8400	32.4900	30.8400	31.8500	+6.167%	8	336	-77.865%
2025-03-07	30.0000	30.0000	30.0000	30.0000	+2.564%	2	331	-76.500%
2025-03-06	29.7500	29.7500	28.8000	29.2500	+0.103%	60	331	-75.897%
2025-03-04	29.1800	29.2200	29.1800	29.2200	+7.585%	4	274	-75.873%
2025-03-03	27.1600	27.1600	27.1600	27.1600	+5.681%	12	262	-74.043%
2025-02-28	25.7000	25.7000	25.7000	25.7000	+3.504%	28	262	-72.568%
2025-02-25	24.8300	24.8300	24.8300	24.8300	+12.251%	1	248	-71.607%
2025-02-20	22.1200	22.1200	22.1200	22.1200	-5.551%	1	247	-68.128%
2025-01-31	23.4200	23.4200	23.4200	23.4200	-2.902%	6	246	-69.898%
2025-01-16	24.1200	24.1200	24.1200	24.1200	+0.921%	11	243	-70.771%
2025-01-15	23.8800	23.9000	23.8800	23.9000	-8.077%	206	232	-70.502%
2025-01-14	25.3300	26.0000	25.3300	26.0000	+3.503%	16	26	-72.885%
2025-01-08	25.1200	25.1200	25.1200	25.1200	0.000%	10	0	-71.935%

.dark-mode .sXVLmy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sXVLmy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P495SPY Dec 17 2027 495.00 Put (SPY271217P00495000)option OPRA

SPY20271217P495
SPY Dec 17 2027 495.00 Put (SPY271217P00495000)
option OPRA