Dark

SPY20271217P340
SPY Dec 17 2027 340.00 Put (SPY271217P00340000)
option OPRA

EOD

Sep 8, 2026

2.20+1.382%(+0.03)5,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.2000	2.2000	2.2000	2.2000	+1.382%	5,000	3,604	0.000%
2026-09-04	2.1700	2.1700	2.1700	2.1700	-14.567%	3	6,171	+1.382%
2026-08-26	2.5400	2.5400	2.5400	2.5400	-4.151%	1,000	6,171	-13.386%
2026-08-12	2.6500	2.6500	2.6500	2.6500	-2.574%	3	6,171	-16.981%
2026-08-05	2.7200	2.7200	2.7200	2.7200	-2.857%	10	6,171	-19.118%
2026-08-04	2.8800	2.8800	2.8000	2.8000	-14.894%	18	6,171	-21.429%
2026-07-29	3.2900	3.2900	3.2900	3.2900	-0.604%	1	6,175	-33.131%
2026-07-28	3.3100	3.3100	3.3100	3.3100	-4.335%	1	6,174	-33.535%
2026-07-23	3.4600	3.4600	3.4600	3.4600	-4.420%	4	6,174	-36.416%
2026-06-24	3.5000	3.6500	3.5000	3.6200	-1.362%	3	6,174	-39.227%
2026-06-17	3.6700	3.6700	3.6700	3.6700	+1.662%	2	6,172	-40.054%
2026-06-12	3.6100	3.6100	3.6100	3.6100	-9.750%	1	6,172	-39.058%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+12.045%	4	6,172	-45.000%
2026-06-03	3.5700	3.5700	3.5700	3.5700	-8.929%	1	6,176	-38.375%
2026-05-15	3.9200	3.9200	3.9200	3.9200	-2.000%	1	6,176	-43.878%
2026-05-07	4.0400	4.0400	4.0000	4.0000	-1.720%	5	6,176	-45.000%
2026-05-01	4.0700	4.0700	4.0700	4.0700	-5.128%	3	6,171	-45.946%
2026-04-27	4.2900	4.2900	4.2900	4.2900	-3.160%	4	6,171	-48.718%
2026-04-23	4.3900	4.4300	4.3500	4.4300	+1.142%	3	6,171	-50.339%
2026-04-22	4.3800	4.3800	4.3800	4.3800	-4.783%	4	6,172	-49.772%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-0.217%	1	6,174	-52.174%
2026-04-14	4.6000	4.6100	4.6000	4.6100	-4.752%	2	6,175	-52.278%
2026-04-13	4.8400	4.8400	4.8400	4.8400	+0.207%	1	6,175	-54.545%
2026-04-08	4.8300	4.8300	4.8300	4.8300	-9.551%	2	6,175	-54.451%
2026-04-06	5.2900	5.3400	5.2900	5.3400	-2.018%	5	6,175	-58.801%
2026-04-02	5.4500	5.4500	5.4500	5.4500	-0.547%	4	6,174	-59.633%
2026-04-01	5.6100	5.6400	5.4800	5.4800	-7.432%	4	6,174	-59.854%
2026-03-31	6.3200	6.3200	5.9200	5.9200	-8.217%	3	6,173	-62.838%
2026-03-27	6.4500	6.4500	6.4500	6.4500	+12.565%	2	6,173	-65.891%
2026-03-23	5.7300	5.7300	5.7300	5.7300	+6.111%	5	6,172	-61.606%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-10.596%	1	6,172	-59.259%
2026-03-09	6.0400	6.0400	6.0400	6.0400	+17.510%	3	6,171	-63.576%
2026-03-04	5.1400	5.1400	5.1400	5.1400	-12.881%	1	6,174	-57.198%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+9.462%	1	6,173	-62.712%
2026-02-27	5.3900	5.3900	5.3900	5.3900	+5.479%	1	6,173	-59.184%
2026-02-26	5.1100	5.1100	5.1100	5.1100	+3.024%	1	6,174	-56.947%
2026-02-11	4.9600	4.9600	4.9600	4.9600	-0.998%	2	6,174	-55.645%
2026-02-06	5.0100	5.0100	5.0100	5.0100	+2.664%	1	6,176	-56.088%
2026-01-28	4.8800	4.8800	4.8800	4.8800	+3.171%	1	6,175	-54.918%
2026-01-27	4.6700	4.7300	4.6700	4.7300	0.000%	2	6,175	-53.488%
2026-01-23	4.7300	4.7300	4.7300	4.7300	-7.436%	2	6,174	-53.488%
2026-01-20	5.1100	5.1100	5.1100	5.1100	+7.806%	17	6,174	-56.947%
2026-01-13	4.7000	4.7700	4.7000	4.7400	0.000%	3	6,174	-53.586%
2026-01-12	4.8000	4.8000	4.7400	4.7400	+1.717%	8	6,173	-53.586%
2026-01-09	4.7500	4.7500	4.6600	4.6600	-5.092%	5	6,175	-52.790%
2025-12-26	4.9100	4.9100	4.9100	4.9100	-1.207%	2	6,174	-55.193%
2025-12-23	4.9500	4.9700	4.9500	4.9700	-4.423%	2	6,172	-55.734%
2025-12-19	5.2400	5.2400	5.2000	5.2000	-6.306%	3	6,172	-57.692%
2025-12-18	5.5500	5.5500	5.5500	5.5500	+2.399%	17	6,171	-60.360%
2025-12-05	5.4400	5.4400	5.4200	5.4200	-3.387%	4	6,162	-59.410%
2025-12-02	5.6100	5.6300	5.6100	5.6100	-0.532%	9	6,166	-60.784%
2025-12-01	5.6400	5.6400	5.6400	5.6400	-1.571%	1	6,163	-60.993%
2025-11-28	5.7300	5.7300	5.7300	5.7300	-8.320%	2	6,162	-61.606%
2025-11-24	6.3900	6.3900	6.2500	6.2500	-11.972%	2	6,160	-64.800%
2025-11-21	7.1000	7.1000	7.1000	7.1000	+1.719%	20	6,161	-69.014%
2025-11-20	5.9700	6.9800	5.9700	6.9800	+5.120%	35	6,161	-68.481%
2025-11-18	6.5200	6.6400	6.5200	6.6400	+16.901%	5	6,156	-66.867%
2025-11-05	5.7500	5.7500	5.6800	5.6800	+0.353%	3	6,156	-61.268%
2025-10-31	5.6600	5.6600	5.6600	5.6600	+9.056%	1	6,159	-61.131%
2025-10-27	5.1900	5.1900	5.1900	5.1900	-4.771%	1	6,160	-57.611%
2025-10-24	5.5400	5.5400	5.4500	5.4500	-4.887%	4	6,160	-59.633%
2025-10-23	5.7400	5.7400	5.7300	5.7300	-0.521%	2	6,160	-61.606%
2025-10-21	5.7600	5.7600	5.7600	5.7600	+0.174%	1	6,160	-61.806%
2025-10-20	5.7500	5.7500	5.7500	5.7500	-12.214%	3	6,159	-61.739%
2025-10-17	6.5500	6.5500	6.5500	6.5500	+1.550%	5	6,156	-66.412%
2025-10-10	6.4500	6.4500	6.4500	6.4500	+11.979%	2	6,161	-65.891%
2025-10-09	5.7600	5.7600	5.7600	5.7600	-1.538%	17	6,161	-61.806%
2025-10-03	5.8500	5.8500	5.8500	5.8500	0.000%	13	6,144	-62.393%
2025-09-25	5.8500	5.8500	5.8500	5.8500	+7.934%	1	6,157	-62.393%
2025-09-15	5.4400	5.4400	5.4200	5.4200	-2.867%	3	6,157	-59.410%
2025-09-11	5.5800	5.5800	5.5800	5.5800	-1.933%	2	6,157	-60.573%
2025-09-09	5.6900	5.6900	5.6900	5.6900	-0.524%	3	6,159	-61.336%
2025-09-08	5.7200	5.7200	5.7200	5.7200	+0.175%	4	6,159	-61.538%
2025-09-04	5.7100	5.7100	5.7100	5.7100	-4.833%	1	6,155	-61.471%
2025-09-02	6.1500	6.1500	6.0000	6.0000	+4.167%	3	6,154	-63.333%
2025-08-27	5.7600	5.7600	5.7600	5.7600	+2.128%	2	6,154	-61.806%
2025-08-25	5.6700	5.6700	5.6300	5.6400	-1.053%	45	6,154	-60.993%
2025-08-22	5.7000	5.7000	5.7000	5.7000	-3.226%	1	6,110	-61.404%
2025-08-19	5.9000	5.9000	5.8900	5.8900	-0.842%	6	6,110	-62.649%
2025-08-14	5.9400	5.9400	5.9400	5.9400	+0.849%	1	6,104	-62.963%
2025-08-13	5.8700	5.8900	5.8700	5.8900	-1.833%	2	6,103	-62.649%
2025-08-08	6.0000	6.0000	6.0000	6.0000	-5.512%	1	6,103	-63.333%
2025-08-01	6.3500	6.3500	6.3500	6.3500	+3.589%	1	6,102	-65.354%
2025-07-23	6.1300	6.1300	6.1300	6.1300	-6.839%	1	6,101	-64.111%
2025-07-16	6.5800	6.5800	6.5800	6.5800	+7.341%	1	6,100	-66.565%
2025-07-03	6.1300	6.1300	6.1300	6.1300	-8.096%	13	6,088	-64.111%
2025-06-24	6.6700	6.6700	6.6700	6.6700	-9.743%	1	6,088	-67.016%
2025-06-13	7.0700	7.3900	7.0700	7.3900	+6.484%	6	6,088	-70.230%
2025-06-06	6.9400	6.9400	6.9400	6.9400	-6.343%	2	6,088	-68.300%
2025-05-29	7.4100	7.4100	7.4100	7.4100	-1.984%	1	6,087	-70.310%
2025-05-22	7.5600	7.5600	7.5600	7.5600	-17.467%	6,000	6,086	-70.899%
2025-05-01	9.1600	9.1600	9.1600	9.1600	-1.293%	5	86	-75.983%
2025-04-25	9.6000	9.6800	9.2800	9.2800	-6.640%	6	81	-76.293%
2025-04-24	9.9400	9.9400	9.9400	9.9400	-17.167%	1	81	-77.867%
2025-04-22	12.0000	12.0000	12.0000	12.0000	-9.160%	20	80	-81.667%
2025-04-21	13.2100	13.2100	13.2100	13.2100	+9.718%	1	73	-83.346%
2025-04-17	12.0900	12.2600	12.0000	12.0400	-0.166%	66	42	-81.728%
2025-04-16	12.0600	12.0600	12.0600	12.0600	-0.413%	1	42	-81.758%
2025-04-10	12.1100	12.1100	12.1100	12.1100	+22.323%	1	41	-81.833%
2025-04-09	13.8700	15.1400	9.9000	9.9000	+41.227%	6	40	-77.778%
2025-03-28	7.0100	7.0100	7.0100	7.0100	-17.819%	4	34	-68.616%
2025-03-10	8.5300	8.5300	8.5300	8.5300	+22.734%	4	32	-74.209%
2025-02-28	6.9500	6.9500	6.9500	6.9500	+0.871%	2	32	-68.345%
2025-02-27	6.8900	6.8900	6.8900	6.8900	+14.833%	1	31	-68.070%
2025-02-21	6.0000	6.0000	6.0000	6.0000	0.000%	10	30	-63.333%
2025-01-31	6.0000	6.0000	6.0000	6.0000	-11.111%	10	25	-63.333%
2025-01-27	6.7500	6.7500	6.7500	6.7500	+4.651%	5	20	-67.407%
2025-01-22	6.4500	6.4500	6.4500	6.4500	-8.511%	1	16	-65.891%
2025-01-10	7.0500	7.0500	7.0500	7.0500	+6.015%	10	15	-68.794%
2025-01-08	6.6500	6.6500	6.6500	6.6500	+8.130%	5	5	-66.917%
2025-01-06	6.1500	6.1500	6.1500	6.1500	-16.440%	5	0	-64.228%
2025-01-02	6.1300	7.3600	6.1300	7.3600	0.000%	2	0	-70.109%

.dark-mode .K4GK10{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4GK10{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P340SPY Dec 17 2027 340.00 Put (SPY271217P00340000)option OPRA

SPY20271217P340
SPY Dec 17 2027 340.00 Put (SPY271217P00340000)
option OPRA