Dark

SPY20271217P530
SPY Dec 17 2027 530.00 Put (SPY271217P00530000)
option OPRA

Inactive

Sep 2, 2026

8.47-4.402%(-0.39)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.4700	8.4700	8.4700	8.4700	-4.402%	14	10,641	0.000%
2026-08-31	8.8600	8.8600	8.8600	8.8600	-1.883%	1	10,655	-4.402%
2026-08-28	9.0300	9.0300	9.0300	9.0300	-2.589%	1	10,656	-6.202%
2026-08-27	9.2700	9.2700	9.2700	9.2700	-5.505%	1	10,656	-8.630%
2026-08-25	9.8100	9.8400	9.7800	9.8100	-1.009%	2,516	10,657	-13.660%
2026-08-24	9.9000	9.9100	9.9000	9.9100	+0.609%	9	8,141	-14.531%
2026-08-21	10.0500	10.0500	9.8500	9.8500	-3.431%	1,504	8,147	-14.010%
2026-08-20	10.1400	10.2000	10.1400	10.2000	+2.102%	1,002	6,647	-16.961%
2026-08-19	9.9900	9.9900	9.9900	9.9900	+0.301%	1	5,925	-15.215%
2026-08-13	9.9300	9.9600	9.9300	9.9600	+0.708%	98	6,022	-14.960%
2026-08-12	9.8800	9.8900	9.8800	9.8900	+0.304%	3	5,977	-14.358%
2026-08-10	9.8600	9.8600	9.8600	9.8600	-1.301%	4	5,977	-14.097%
2026-08-06	9.9900	9.9900	9.9900	9.9900	-0.200%	8	5,977	-15.215%
2026-08-05	10.0100	10.0100	10.0100	10.0100	-2.246%	5	5,974	-15.385%
2026-08-04	10.4300	10.4300	10.2400	10.2400	-5.796%	75	5,974	-17.285%
2026-08-03	10.8700	10.8700	10.8700	10.8700	-6.374%	9	5,985	-22.079%
2026-07-31	11.6100	11.6100	11.6100	11.6100	-4.208%	1	5,994	-27.046%
2026-07-30	12.3100	12.3100	12.1200	12.1200	-5.607%	2	5,994	-30.116%
2026-07-29	12.8400	12.8400	12.8400	12.8400	+1.824%	3	5,994	-34.034%
2026-07-24	12.6100	12.6100	12.6100	12.6100	+3.786%	1	5,997	-32.831%
2026-07-22	12.1500	12.1500	12.1500	12.1500	-1.139%	1	5,997	-30.288%
2026-07-16	12.0900	12.2900	12.0900	12.2900	+3.888%	6	5,998	-31.082%
2026-07-15	11.8300	11.8300	11.8300	11.8300	-1.334%	2	6,002	-28.402%
2026-07-14	12.0700	12.0700	11.9900	11.9900	+2.830%	3	6,000	-29.358%
2026-07-10	11.8500	11.8500	11.6600	11.6600	-2.671%	9	5,998	-27.358%
2026-07-09	11.9800	11.9800	11.9800	11.9800	-4.921%	2	5,992	-29.299%
2026-07-08	12.6000	12.6000	12.6000	12.6000	+2.773%	1	5,994	-32.778%
2026-07-07	12.2600	12.2600	12.2600	12.2600	+2.939%	2	5,993	-30.914%
2026-07-06	12.0100	12.0100	11.9100	11.9100	-3.952%	5	5,993	-28.883%
2026-07-02	12.1500	12.4000	12.1500	12.4000	+1.806%	2	5,991	-31.694%
2026-07-01	12.0400	12.1800	12.0400	12.1800	+1.500%	4	5,991	-30.460%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-5.063%	1	5,991	-29.417%
2026-06-29	12.6400	12.6400	12.6400	12.6400	-8.339%	1	5,991	-32.991%
2026-06-24	13.5200	13.7900	13.5200	13.7900	+1.771%	2	5,991	-38.579%
2026-06-23	13.5500	13.5500	13.5500	13.5500	+5.859%	611	5,992	-37.491%
2026-06-18	12.7400	12.8000	12.7400	12.8000	+0.313%	5	5,783	-33.828%
2026-06-16	12.7600	12.7600	12.7600	12.7600	+1.592%	5	5,783	-33.621%
2026-06-15	12.4800	12.5600	12.4800	12.5600	-16.766%	3	5,780	-32.564%
2026-06-10	15.2100	15.2100	15.0900	15.0900	+3.997%	24	5,780	-43.870%
2026-06-09	15.3000	15.3000	14.5100	14.5100	+7.801%	12	5,792	-41.626%
2026-06-05	13.4600	13.4600	13.4600	13.4600	+5.901%	1	5,799	-37.073%
2026-06-04	12.7100	12.7100	12.7100	12.7100	-0.470%	10	5,798	-33.360%
2026-06-02	12.7200	12.7700	12.7200	12.7700	+1.997%	8	5,788	-33.673%
2026-05-29	12.6400	12.6400	12.5200	12.5200	-2.644%	7	5,785	-32.348%
2026-05-28	12.8600	12.8600	12.8600	12.8600	-2.797%	12	5,784	-34.137%
2026-05-26	13.2300	13.2300	13.2300	13.2300	-8.061%	4	5,784	-35.979%
2026-05-20	14.3900	14.3900	14.3900	14.3900	+2.202%	1	5,788	-41.140%
2026-05-14	14.4000	14.4500	14.0800	14.0800	-3.030%	50	5,788	-39.844%
2026-05-13	14.5200	14.5200	14.5200	14.5200	-1.493%	4	5,813	-41.667%
2026-05-11	14.7400	14.7400	14.7400	14.7400	-2.899%	1	5,813	-42.537%
2026-05-07	15.0600	15.1800	15.0600	15.1800	+0.198%	599	5,813	-44.203%
2026-05-06	15.1500	15.1500	15.1500	15.1500	-7.226%	978	5,813	-44.092%
2026-05-04	15.8400	16.3300	15.8400	16.3300	+2.254%	7	4,937	-48.132%
2026-04-30	16.8000	16.8000	15.9700	15.9700	-4.657%	3	4,943	-46.963%
2026-04-29	16.7500	16.7500	16.7500	16.7500	+0.480%	4	4,943	-49.433%
2026-04-24	16.9800	17.0000	16.6600	16.6700	-2.799%	29	4,947	-49.190%
2026-04-23	16.9300	17.1500	16.9300	17.1500	-1.719%	19	4,954	-50.612%
2026-04-21	17.2600	17.4500	17.2600	17.4500	+0.518%	33	4,994	-51.461%
2026-04-20	17.1000	17.4300	17.1000	17.3600	+0.521%	67	4,994	-51.210%
2026-04-17	17.2800	17.2800	17.2700	17.2700	-3.249%	4	5,058	-50.955%
2026-04-16	18.1300	18.1300	17.8500	17.8500	-0.446%	7	5,059	-52.549%
2026-04-15	17.9300	17.9300	17.9300	17.9300	-2.395%	3	5,064	-52.761%
2026-04-14	18.3700	18.3700	18.3700	18.3700	-4.023%	1	5,064	-53.892%
2026-04-13	19.1400	19.1400	19.1400	19.1400	-4.729%	1	5,063	-55.747%
2026-04-10	20.0900	20.0900	20.0900	20.0900	+2.500%	2	5,062	-57.840%
2026-04-09	19.6000	19.6000	19.6000	19.6000	-5.679%	1	5,062	-56.786%
2026-04-08	20.7800	20.7800	20.7800	20.7800	-13.236%	1	5,062	-59.240%
2026-04-07	23.8000	23.9500	23.8000	23.9500	-1.156%	6	5,063	-64.635%
2026-04-01	23.4000	24.2300	23.4000	24.2300	-16.735%	3	5,058	-65.043%
2026-03-27	29.1000	29.1000	29.1000	29.1000	+16.168%	5	5,058	-70.893%
2026-03-19	25.0000	25.0500	25.0000	25.0500	+2.790%	2	5,059	-66.188%
2026-03-18	24.4400	24.4400	24.3700	24.3700	-0.531%	98	5,059	-65.244%
2026-03-13	24.4200	24.5000	24.4200	24.5000	+9.424%	6	4,963	-65.429%
2026-03-11	22.3900	22.3900	22.3900	22.3900	+0.404%	3	4,964	-62.171%
2026-03-10	22.3000	22.3000	22.3000	22.3000	+0.045%	1	4,967	-62.018%
2026-03-09	25.0000	25.0000	22.2900	22.2900	-5.989%	10	4,967	-62.001%
2026-03-06	23.7100	23.7100	23.7100	23.7100	-1.618%	8	4,975	-64.277%
2026-03-03	24.1000	24.1000	24.1000	24.1000	+14.762%	4	4,975	-64.855%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+3.194%	5	4,975	-59.667%
2026-02-26	19.9700	20.6500	19.9700	20.3500	-5.217%	17	4,970	-58.378%
2026-02-24	21.4700	21.4700	21.4700	21.4700	+4.274%	1	4,970	-60.550%
2026-02-23	20.3800	20.5900	20.3800	20.5900	+0.097%	3	4,970	-58.864%
2026-02-20	20.5700	20.5700	20.5700	20.5700	-2.187%	1	4,970	-58.824%
2026-02-12	21.0300	21.0300	21.0300	21.0300	+5.414%	1	4,971	-59.724%
2026-02-11	20.0500	20.0500	19.9500	19.9500	-3.108%	10	4,971	-57.544%
2026-02-06	20.5900	20.5900	20.5900	20.5900	-5.853%	1	4,976	-58.864%
2026-02-05	21.8700	21.8700	21.8700	21.8700	+14.443%	3	4,975	-61.271%
2026-02-02	19.1100	19.1100	19.1100	19.1100	-5.630%	10	4,975	-55.678%
2026-01-30	20.2500	20.2500	20.2500	20.2500	-2.878%	3	4,965	-58.173%
2026-01-29	20.8500	20.8500	20.8500	20.8500	+8.537%	1	4,962	-59.376%
2026-01-28	19.2100	19.2100	19.2100	19.2100	+1.212%	1	4,962	-55.908%
2026-01-26	18.9800	18.9800	18.9800	18.9800	-6.456%	1	4,962	-55.374%
2026-01-21	20.2900	20.3200	20.2800	20.2900	-1.505%	19	4,962	-58.255%
2026-01-20	20.6000	20.6000	20.6000	20.6000	+8.421%	1	4,962	-58.883%
2026-01-09	19.5000	19.5000	19.0000	19.0000	-3.406%	8	4,962	-55.421%
2026-01-07	19.6700	19.6700	19.6700	19.6700	-1.601%	5	4,965	-56.940%
2026-01-06	19.8500	20.0000	19.8500	19.9900	-1.235%	7	4,960	-57.629%
2026-01-05	20.2400	20.2400	20.2400	20.2400	-3.619%	1	4,965	-58.152%
2026-01-02	21.0000	21.0000	21.0000	21.0000	+3.296%	1	4,965	-59.667%
2025-12-31	20.3200	20.3300	20.3200	20.3300	+1.752%	3	4,963	-58.337%
2025-12-30	20.0000	20.0000	19.9800	19.9800	+0.503%	58	4,963	-57.608%
2025-12-29	20.1000	20.1000	19.8800	19.8800	-0.050%	2	4,963	-57.394%
2025-12-26	19.9100	19.9100	19.8700	19.8900	+0.607%	10	4,961	-57.416%
2025-12-24	19.7700	19.7700	19.7700	19.7700	-2.802%	1	4,959	-57.157%
2025-12-22	20.4500	20.4500	20.3400	20.3400	-4.953%	28	4,959	-58.358%
2025-12-19	21.4000	21.4000	21.4000	21.4000	-7.118%	8	4,960	-60.421%
2025-12-17	22.9000	23.0400	22.9000	23.0400	+0.174%	10	4,968	-63.238%
2025-12-16	22.5400	23.0000	22.5400	23.0000	+4.545%	23	4,968	-63.174%
2025-12-15	21.5000	22.0000	21.5000	22.0000	-2.004%	8	4,968	-61.500%
2025-12-12	21.6000	22.4500	21.6000	22.4500	+2.840%	6	4,972	-62.272%
2025-12-10	21.8300	21.8300	21.8300	21.8300	+0.138%	3	4,966	-61.200%
2025-12-09	21.8000	21.8000	21.8000	21.8000	-1.223%	2	4,963	-61.147%
2025-12-08	21.6300	22.0700	21.6300	22.0700	-0.943%	44	4,965	-61.622%
2025-12-03	22.2800	22.2800	22.2800	22.2800	-0.269%	2	4,963	-61.984%
2025-12-02	22.2800	22.3400	22.2800	22.3400	-1.281%	11	4,961	-62.086%
2025-11-28	22.6400	22.6400	22.6300	22.6300	-1.609%	2	4,971	-62.572%
2025-11-26	23.0000	23.0000	23.0000	23.0000	-4.485%	1	4,972	-63.174%
2025-11-25	24.0800	24.0800	24.0800	24.0800	-6.157%	1	4,972	-64.826%
2025-11-24	25.6600	25.6600	25.6600	25.6600	-4.998%	9	4,972	-66.991%
2025-11-21	26.9200	27.0600	26.9200	27.0100	-3.742%	114	4,972	-68.641%
2025-11-20	23.6000	28.0600	23.6000	28.0600	+8.465%	22	4,871	-69.815%
2025-11-19	25.8300	25.8700	25.8300	25.8700	+0.661%	75	4,851	-67.259%
2025-11-17	25.6000	25.7000	25.6000	25.7000	+6.994%	108	4,779	-67.043%
2025-11-14	24.0200	24.0200	24.0200	24.0200	+3.893%	1	4,770	-64.738%
2025-11-11	23.0300	23.1200	23.0300	23.1200	-8.145%	2	4,769	-63.365%
2025-11-07	25.6400	25.6400	25.1700	25.1700	+5.226%	4	4,769	-66.349%
2025-11-06	23.9200	23.9200	23.9200	23.9200	+8.727%	1	4,769	-64.590%
2025-10-31	22.0000	22.0000	22.0000	22.0000	+1.852%	1	4,768	-61.500%
2025-10-29	21.4500	21.6000	21.4500	21.6000	+0.465%	2	4,767	-60.787%
2025-10-28	21.2000	21.5000	21.2000	21.5000	+1.703%	3	4,765	-60.605%
2025-10-27	20.9500	21.2000	20.9500	21.1400	-3.205%	1,179	4,783	-59.934%
2025-10-24	21.9000	22.1000	21.7500	21.8400	-7.064%	6	4,783	-61.218%
2025-10-23	23.5000	23.5000	23.5000	23.5000	-2.287%	3	4,782	-63.957%
2025-10-22	24.1000	24.1000	24.0500	24.0500	-5.649%	3	4,785	-64.782%
2025-10-17	25.4900	25.4900	25.4900	25.4900	-4.029%	1	4,782	-66.771%
2025-10-16	26.5600	26.5600	26.5600	26.5600	+9.300%	2	4,781	-68.110%
2025-10-14	24.3000	24.3000	24.3000	24.3000	+0.041%	5	4,779	-65.144%
2025-10-13	24.4800	24.4800	24.2900	24.2900	+7.956%	19	4,779	-65.130%
2025-10-08	22.5000	22.5000	22.5000	22.5000	-2.046%	6	4,760	-62.356%
2025-10-07	22.3900	23.1300	22.3900	22.9700	+1.279%	23	4,775	-63.126%
2025-10-06	22.6800	22.6800	22.6800	22.6800	-1.391%	2	4,775	-62.654%
2025-10-03	22.7000	23.0000	22.7000	23.0000	+2.131%	2	4,775	-63.174%
2025-10-02	22.5700	22.5700	22.4700	22.5200	-1.444%	4	4,773	-62.389%
2025-10-01	22.8500	22.8500	22.8500	22.8500	-0.218%	1	4,773	-62.932%
2025-09-30	23.0000	23.0100	22.9000	22.9000	+1.372%	102	4,772	-63.013%
2025-09-29	22.1700	22.5900	22.1700	22.5900	-0.485%	9	4,673	-62.506%
2025-09-26	22.6000	22.7000	22.6000	22.7000	-2.155%	2	4,673	-62.687%
2025-09-24	22.8000	23.2000	22.8000	23.2000	+2.609%	3	4,671	-63.491%
2025-09-23	21.7600	22.6100	21.7600	22.6100	+3.811%	11	4,668	-62.539%
2025-09-22	21.7900	21.7900	21.7800	21.7800	-1.224%	9	4,660	-61.111%
2025-09-19	22.0600	22.0600	21.9500	22.0500	+0.136%	55	4,661	-61.587%
2025-09-18	22.0500	22.3000	21.7600	22.0200	-0.989%	13	4,661	-61.535%
2025-09-17	22.8700	23.2000	22.2400	22.2400	-2.328%	35	4,665	-61.915%
2025-09-16	22.4800	22.7700	22.4800	22.7700	+1.652%	13	4,635	-62.802%
2025-09-12	22.5700	22.5700	22.4000	22.4000	-4.559%	11	4,627	-62.188%
2025-09-09	23.4700	23.4700	23.4700	23.4700	-2.045%	5	4,626	-63.911%
2025-09-08	23.6500	23.9600	23.6500	23.9600	-2.996%	16	4,631	-64.649%
2025-09-05	23.2000	24.7000	23.2000	24.7000	+4.794%	11	4,637	-65.709%
2025-09-04	24.0500	24.0500	23.5700	23.5700	-4.998%	10	4,626	-64.064%
2025-09-03	24.5700	24.8100	24.5700	24.8100	-1.273%	2	4,634	-65.861%
2025-09-02	25.1300	25.1300	25.1300	25.1300	+4.621%	1	4,632	-66.295%
2025-08-29	23.8000	24.3000	23.8000	24.0200	+1.780%	11	4,621	-64.738%
2025-08-28	23.6000	23.6000	23.6000	23.6000	-0.422%	1	4,621	-64.110%
2025-08-25	23.7000	23.7000	23.7000	23.7000	-2.268%	13	4,621	-64.262%
2025-08-22	24.2500	24.2500	24.2500	24.2500	-1.822%	2	4,608	-65.072%
2025-08-19	24.5500	24.8100	24.5500	24.7000	+1.437%	4	4,610	-65.709%
2025-08-18	24.3500	24.3500	24.3500	24.3500	+2.096%	8	4,606	-65.216%
2025-08-13	23.8500	23.8500	23.8500	23.8500	-2.851%	2	4,614	-64.486%
2025-08-12	24.5500	24.5500	24.5500	24.5500	-2.347%	1	4,612	-65.499%
2025-08-11	24.8900	25.1400	24.8500	25.1400	-0.907%	4	4,612	-66.309%
2025-08-08	25.6000	25.6000	25.1500	25.3700	-3.205%	3	4,611	-66.614%
2025-08-07	26.2000	26.2100	26.2000	26.2100	+7.639%	5	4,610	-67.684%
2025-07-31	24.7200	24.7200	24.3500	24.3500	-2.209%	3	4,610	-65.216%
2025-07-30	24.9000	24.9000	24.9000	24.9000	+1.924%	10	4,610	-65.984%
2025-07-29	24.5100	24.5100	24.4300	24.4300	-1.093%	11	4,610	-65.330%
2025-07-28	24.7500	24.7500	24.5300	24.7000	-0.524%	3	4,611	-65.709%
2025-07-25	25.1600	25.1600	24.8300	24.8300	-0.918%	2	4,612	-65.888%
2025-07-24	25.2400	25.2400	25.0600	25.0600	-3.837%	10	4,611	-66.201%
2025-07-23	26.2800	26.3100	26.0600	26.0600	-0.686%	3	4,611	-67.498%
2025-07-21	26.4500	26.4500	26.1400	26.2400	-1.427%	52	4,610	-67.721%
2025-07-18	26.6200	26.6200	26.6200	26.6200	-4.929%	1	4,611	-68.182%
2025-07-16	27.4400	28.0000	27.4400	28.0000	+2.941%	5	4,610	-69.750%
2025-07-15	26.8100	27.2000	26.8100	27.2000	+0.110%	8	4,614	-68.860%
2025-07-14	27.1400	27.1700	27.1400	27.1700	-0.367%	5	4,614	-68.826%
2025-07-11	27.0900	27.2700	27.0900	27.2700	+3.139%	1,179	4,619	-68.940%
2025-07-10	27.0100	27.0400	26.4400	26.4400	-2.435%	18	4,410	-67.965%
2025-07-09	26.9300	27.1000	26.8000	27.1000	-2.658%	9	4,410	-68.745%
2025-07-08	27.7700	27.8400	27.7700	27.8400	-1.556%	2	4,403	-69.576%
2025-07-07	28.2800	28.2800	28.2800	28.2800	-0.772%	1	4,403	-70.050%
2025-07-02	28.5000	28.5000	28.5000	28.5000	-0.697%	1	4,402	-70.281%
2025-07-01	28.7000	28.7000	28.7000	28.7000	-2.115%	1	4,405	-70.488%
2025-06-27	29.4000	29.4000	29.1300	29.3200	-2.397%	20	4,404	-71.112%
2025-06-26	29.9300	30.0400	29.9300	30.0400	-0.199%	7	4,400	-71.804%
2025-06-25	30.1400	30.1400	30.1000	30.1000	-2.903%	6	4,402	-71.860%
2025-06-24	31.0000	31.0000	31.0000	31.0000	-4.879%	1	4,397	-72.677%
2025-06-23	32.5900	32.5900	32.5900	32.5900	-0.731%	1	4,398	-74.010%
2025-06-17	31.9200	32.8500	31.9200	32.8300	+5.903%	4	4,398	-74.200%
2025-06-11	31.0000	31.0000	31.0000	31.0000	-6.627%	1	4,397	-72.677%
2025-06-05	33.9600	33.9600	33.2000	33.2000	-4.240%	2	4,397	-74.488%
2025-05-30	34.8000	34.8000	34.6700	34.6700	+2.271%	8	4,397	-75.570%
2025-05-28	33.9000	33.9000	33.9000	33.9000	-1.195%	1	4,394	-75.015%
2025-05-27	34.0000	34.3100	34.0000	34.3100	-4.108%	4,010	4,395	-75.313%
2025-05-22	35.7800	35.7800	35.7800	35.7800	+5.050%	3	609	-76.328%
2025-05-20	33.4100	34.0600	33.4100	34.0600	+0.383%	2	609	-75.132%
2025-05-19	33.9300	33.9300	33.9300	33.9300	+2.508%	3	608	-75.037%
2025-05-16	33.8800	33.8800	33.1000	33.1000	-2.504%	26	608	-74.411%
2025-05-15	33.9500	33.9500	33.9500	33.9500	-2.020%	1	596	-75.052%
2025-05-14	34.6500	34.6500	34.6500	34.6500	+1.138%	2	596	-75.556%
2025-05-13	35.2600	35.2600	34.1400	34.2600	-8.810%	124	595	-75.277%
2025-05-12	38.1000	38.1000	37.5700	37.5700	-11.993%	51	645	-77.455%
2025-05-09	42.4900	42.6900	42.4900	42.6900	+2.007%	4	598	-80.159%
2025-05-08	42.0700	42.0700	41.8500	41.8500	-9.101%	44	597	-79.761%
2025-05-07	44.8300	46.0400	44.8300	46.0400	+2.152%	11	597	-81.603%
2025-05-06	45.0700	45.0700	45.0700	45.0700	+5.304%	10	597	-81.207%
2025-05-05	43.5500	43.5500	42.8000	42.8000	+1.134%	10	597	-80.210%
2025-05-02	44.0000	44.0000	42.3200	42.3200	-11.649%	6	596	-79.986%
2025-04-30	49.5500	49.5500	47.9000	47.9000	+6.114%	2	596	-82.317%
2025-04-29	45.1400	45.1400	45.1400	45.1400	-2.505%	1	595	-81.236%
2025-04-28	48.1300	48.1300	46.3000	46.3000	+0.325%	4	595	-81.706%
2025-04-25	46.0500	46.8800	46.0500	46.1500	-12.279%	12	597	-81.647%
2025-04-23	48.5000	52.6100	48.5000	52.6100	-13.867%	102	595	-83.900%
2025-04-21	58.3000	63.9200	58.3000	61.0800	+9.777%	115	495	-86.133%
2025-04-17	57.8800	57.8800	55.6200	55.6400	-4.563%	22	496	-84.777%
2025-04-16	55.4300	58.3000	55.1800	58.3000	+12.137%	112	496	-85.472%
2025-04-15	50.0900	51.9900	50.0900	51.9900	+2.565%	2	395	-83.708%
2025-04-14	50.7100	50.7100	50.6900	50.6900	-5.746%	2	396	-83.291%
2025-04-11	54.8800	57.5600	53.7800	53.7800	-7.084%	28	395	-84.251%
2025-04-10	53.0000	64.0000	53.0000	57.8800	+16.953%	53	392	-85.366%
2025-04-09	69.7000	69.7000	49.4900	49.4900	-23.943%	122	363	-82.885%
2025-04-07	58.1000	65.0800	58.1000	65.0700	+5.582%	7	353	-86.983%
2025-04-04	58.0200	66.4600	58.0200	61.6300	+30.131%	26	349	-86.257%
2025-04-03	46.6800	47.9000	46.2900	47.3600	+28.521%	13	346	-82.116%
2025-04-02	39.5000	39.5000	36.8500	36.8500	-6.709%	3	345	-77.015%
2025-04-01	40.5000	40.5000	39.5000	39.5000	0.000%	2	345	-78.557%
2025-03-31	41.0500	41.0500	39.2500	39.5000	+10.459%	4	345	-78.557%
2025-03-27	35.7600	35.7600	35.7600	35.7600	+1.274%	2	345	-76.314%
2025-03-26	35.3100	35.3100	35.3100	35.3100	+5.403%	1	344	-76.012%
2025-03-25	33.5000	33.5000	33.5000	33.5000	-2.190%	1	345	-74.716%
2025-03-24	35.0000	35.0700	34.2500	34.2500	-9.199%	12	344	-75.270%
2025-03-20	37.6900	37.7200	37.6900	37.7200	+2.084%	58	342	-77.545%
2025-03-19	36.9500	36.9500	36.9500	36.9500	-0.135%	6	341	-77.077%
2025-03-17	38.1500	38.1500	36.7500	37.0000	-10.671%	5	335	-77.108%
2025-03-12	41.0200	41.4200	40.1600	41.4200	+24.571%	10	332	-79.551%
2025-03-03	33.2500	33.2500	33.2500	33.2500	-4.179%	1	325	-74.526%
2025-02-28	33.6300	34.7000	33.6300	34.7000	+2.663%	6	325	-75.591%
2025-02-27	33.8000	33.8000	33.8000	33.8000	+7.506%	5	322	-74.941%
2025-02-25	32.0000	33.8000	31.4400	31.4400	+0.351%	4	315	-73.060%
2025-02-24	31.3300	31.3300	31.3300	31.3300	+2.386%	1	315	-72.965%
2025-02-21	30.1000	30.6000	30.1000	30.6000	+6.435%	16	314	-72.320%
2025-02-20	28.0000	28.7500	28.0000	28.7500	+4.432%	3	314	-70.539%
2025-02-19	27.6500	27.7500	27.3500	27.5300	-0.793%	82	314	-69.234%
2025-02-18	28.0000	28.0000	27.7500	27.7500	-2.972%	12	283	-69.477%
2025-02-14	28.2500	28.6000	28.2500	28.6000	+1.239%	6	281	-70.385%
2025-02-13	29.1000	29.1000	28.2500	28.2500	-3.748%	20	271	-70.018%
2025-02-12	30.3500	30.3500	29.3500	29.3500	-0.508%	7	271	-71.141%
2025-02-11	29.3700	29.5100	29.3700	29.5000	0.000%	5	270	-71.288%
2025-02-10	29.8400	29.8400	29.5000	29.5000	-4.065%	5	271	-71.288%
2025-02-07	29.2900	30.7500	29.2500	30.7500	+2.500%	22	271	-72.455%
2025-02-06	29.7200	30.0000	29.6500	30.0000	0.000%	4	263	-71.767%
2025-02-05	30.7500	31.0000	30.0000	30.0000	-2.121%	8	262	-71.767%
2025-02-04	30.8300	30.8300	30.6500	30.6500	-7.820%	4	259	-72.365%
2025-02-03	32.5000	33.2500	32.5000	33.2500	+8.874%	4	258	-74.526%
2025-01-31	29.0000	30.5400	29.0000	30.5400	-1.484%	32	254	-72.266%
2025-01-29	30.2500	31.0000	30.2500	31.0000	+4.202%	3	238	-72.677%
2025-01-28	30.7500	30.7500	29.7500	29.7500	-7.723%	2	235	-71.529%
2025-01-27	31.0000	32.2400	31.0000	32.2400	+10.222%	7	233	-73.728%
2025-01-24	29.7800	29.7800	28.8500	29.2500	+0.862%	128	226	-71.043%
2025-01-23	29.2500	29.2500	29.0000	29.0000	-3.042%	2	165	-70.793%
2025-01-21	30.8900	30.8900	29.5800	29.9100	-4.135%	104	163	-71.682%
2025-01-17	31.0000	31.2000	30.6000	31.2000	-10.908%	8	58	-72.853%
2025-01-10	34.4100	35.1400	34.4100	35.0200	+12.968%	112	58	-75.814%
2025-01-07	31.0000	31.0000	31.0000	31.0000	+3.471%	2	5	-72.677%
2025-01-06	29.9600	29.9600	29.9600	29.9600	-6.375%	1	2	-71.729%
2025-01-02	32.0000	32.0000	32.0000	32.0000	0.000%	2	2	-73.531%

.dark-mode .R7b4qH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7b4qH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P530SPY Dec 17 2027 530.00 Put (SPY271217P00530000)option OPRA

SPY20271217P530
SPY Dec 17 2027 530.00 Put (SPY271217P00530000)
option OPRA