Dark

SPY20271217P360
SPY Dec 17 2027 360.00 Put (SPY271217P00360000)
option OPRA

EOD

Sep 3, 2026

2.52-14.865%(-0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.5200	2.5200	2.5200	2.5200	-14.865%	10	6,007	0.000%
2026-08-26	2.9600	2.9600	2.9600	2.9600	-6.329%	1,000	5,997	-14.865%
2026-08-05	3.1600	3.1600	3.1600	3.1600	-1.558%	1	5,997	-20.253%
2026-08-04	3.2100	3.2100	3.2100	3.2100	-18.321%	1	5,996	-21.495%
2026-07-24	3.9300	3.9300	3.9300	3.9300	+6.504%	2	5,997	-35.878%
2026-07-10	3.6900	3.6900	3.6900	3.6900	-0.539%	1	5,996	-31.707%
2026-07-06	3.7100	3.7100	3.7100	3.7100	-5.357%	1	5,996	-32.075%
2026-06-22	3.9200	3.9200	3.9200	3.9200	-7.109%	1	5,995	-35.714%
2026-06-17	4.2200	4.2200	4.2200	4.2200	-2.315%	1	5,994	-40.284%
2026-06-10	4.3200	4.3200	4.3200	4.3200	-2.483%	2	5,994	-41.667%
2026-05-20	4.4300	4.4300	4.4300	4.4300	+0.454%	1	5,994	-43.115%
2026-05-18	4.4100	4.4100	4.4100	4.4100	-5.769%	1	5,992	-42.857%
2026-05-06	4.6800	4.6800	4.6800	4.6800	-1.474%	2	5,992	-46.154%
2026-05-01	4.7500	4.7500	4.7500	4.7500	-7.227%	1	5,992	-46.947%
2026-04-23	5.1200	5.1200	5.1200	5.1200	-7.748%	2	5,992	-50.781%
2026-04-13	5.5500	5.5500	5.5500	5.5500	+0.909%	1	5,994	-54.595%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-2.998%	1	5,993	-54.182%
2026-04-09	5.6700	5.6700	5.6700	5.6700	-11.957%	4	5,993	-55.556%
2026-04-07	6.4400	6.4400	6.4400	6.4400	+4.715%	2	5,997	-60.870%
2026-04-06	6.1500	6.1500	6.1500	6.1500	-4.503%	4	5,997	-59.024%
2026-04-01	6.5800	6.5800	6.4400	6.4400	-17.117%	10	5,997	-60.870%
2026-03-27	7.7700	7.7700	7.7700	7.7700	+15.453%	1	5,997	-67.568%
2026-03-23	6.7300	6.7300	6.7300	6.7300	-2.180%	1	5,997	-62.556%
2026-03-19	6.8800	6.8800	6.8800	6.8800	+3.459%	1	5,998	-63.372%
2026-03-06	6.6500	6.6500	6.6500	6.6500	+11.204%	2	5,997	-62.105%
2026-02-20	6.0000	6.0000	5.9800	5.9800	-3.859%	16	5,995	-57.860%
2026-02-19	6.2200	6.2200	6.2200	6.2200	+4.714%	2	5,995	-59.486%
2026-02-18	5.9400	5.9400	5.9400	5.9400	+4.211%	1	5,993	-57.576%
2026-02-09	5.7000	5.7000	5.7000	5.7000	-5.158%	100	5,994	-55.789%
2026-02-05	6.1000	6.1000	6.0100	6.0100	+7.513%	103	5,994	-58.070%
2026-01-15	5.6300	5.6300	5.5900	5.5900	+2.194%	101	6,091	-54.919%
2026-01-12	5.4700	5.4700	5.4700	5.4700	-3.357%	1	6,090	-53.931%
2025-12-30	5.6600	5.6600	5.6500	5.6600	-2.414%	70	6,091	-55.477%
2025-12-29	5.8000	5.8000	5.8000	5.8000	-11.988%	30	6,093	-56.552%
2025-12-02	6.5900	6.5900	6.5900	6.5900	-14.416%	31	6,109	-61.760%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-9.305%	4	6,110	-67.273%
2025-11-20	8.4900	8.4900	8.4900	8.4900	+34.123%	1	6,114	-70.318%
2025-10-30	6.3300	6.3300	6.3300	6.3300	+4.455%	1	6,115	-60.190%
2025-10-27	6.0400	6.0600	6.0400	6.0600	-10.222%	2	6,113	-58.416%
2025-09-25	6.7500	6.7500	6.7500	6.7500	+7.143%	1	6,113	-62.667%
2025-09-23	6.2600	6.3000	6.2600	6.3000	+0.800%	3	6,113	-60.000%
2025-09-18	6.2500	6.2500	6.2500	6.2500	-3.846%	1	6,115	-59.680%
2025-09-16	6.5000	6.5000	6.5000	6.5000	+1.721%	1	6,114	-61.231%
2025-09-15	6.3900	6.3900	6.3900	6.3900	-3.620%	1	6,113	-60.563%
2025-09-04	6.6300	6.6300	6.6300	6.6300	-4.052%	1	6,113	-61.991%
2025-09-03	6.8900	6.9100	6.8900	6.9100	-2.676%	2	6,113	-63.531%
2025-09-02	7.1000	7.1000	7.1000	7.1000	+3.801%	1	6,113	-64.507%
2025-08-15	6.8300	6.8400	6.8300	6.8400	-0.292%	7	6,114	-63.158%
2025-08-13	6.8500	6.8600	6.8500	6.8600	+0.882%	11	6,117	-63.265%
2025-08-12	6.7900	6.8000	6.7900	6.8000	-2.439%	7	6,122	-62.941%
2025-08-08	6.9700	6.9700	6.9700	6.9700	-3.329%	1	6,125	-63.845%
2025-08-07	7.1900	7.2100	7.1900	7.2100	-4.630%	2	6,126	-65.049%
2025-08-01	7.5600	7.5600	7.5600	7.5600	+13.855%	1	6,126	-66.667%
2025-07-28	6.6400	6.6400	6.6400	6.6400	-2.639%	8	6,126	-62.048%
2025-07-25	6.8200	6.8200	6.8200	6.8200	-4.749%	1	6,127	-63.050%
2025-07-23	7.1600	7.1600	7.1600	7.1600	-0.556%	1	6,127	-64.804%
2025-07-21	7.1200	7.2000	7.1200	7.2000	-3.356%	2	6,126	-65.000%
2025-07-16	7.4500	7.4500	7.4500	7.4500	+1.915%	1	6,125	-66.174%
2025-07-14	7.3100	7.3100	7.3100	7.3100	+1.669%	1	6,125	-65.527%
2025-07-11	7.1900	7.1900	7.1900	7.1900	+3.156%	1	6,125	-64.951%
2025-07-10	6.9700	6.9700	6.9700	6.9700	-7.437%	4	6,124	-63.845%
2025-07-07	7.3000	7.5300	7.3000	7.5300	+3.434%	10	6,124	-66.534%
2025-07-03	7.2800	7.2800	7.2800	7.2800	-7.731%	1	6,130	-65.385%
2025-06-27	7.8900	7.8900	7.8900	7.8900	-0.379%	2	6,130	-68.061%
2025-06-11	7.9200	7.9200	7.9200	7.9200	-5.376%	2	6,132	-68.182%
2025-06-06	8.3700	8.3700	8.3700	8.3700	-0.712%	2	6,130	-69.892%
2025-06-04	8.4300	8.4300	8.4300	8.4300	-2.768%	1	6,129	-70.107%
2025-05-27	8.6800	8.6800	8.6700	8.6700	-3.128%	8,000	6,128	-70.934%
2025-05-22	8.9500	8.9500	8.9500	8.9500	-3.660%	1	6,128	-71.844%
2025-05-21	9.2900	9.2900	9.2900	9.2900	+8.782%	1	6,127	-72.874%
2025-05-15	8.5400	8.5400	8.5400	8.5400	+2.892%	2	6,128	-70.492%
2025-05-13	8.7500	8.7500	8.3000	8.3000	-8.389%	5	6,126	-69.639%
2025-05-12	9.5500	9.5500	9.0000	9.0600	-16.189%	103	6,121	-72.185%
2025-05-06	10.8100	10.8100	10.8100	10.8100	+0.371%	2	6,020	-76.688%
2025-05-05	10.7700	10.7700	10.7700	10.7700	+2.669%	1	6,022	-76.602%
2025-05-02	10.4900	10.4900	10.4900	10.4900	+0.383%	10	6,022	-75.977%
2025-04-28	10.4500	10.4500	10.4500	10.4500	-6.863%	1	6,017	-75.885%
2025-04-25	11.2200	11.2200	11.2200	11.2200	-22.567%	20	6,016	-77.540%
2025-04-17	14.6500	14.6900	14.4900	14.4900	+11.806%	31	6,020	-82.609%
2025-04-15	12.8700	12.9600	12.8700	12.9600	+11.628%	6,001	6,020	-80.556%
2025-04-09	11.6100	11.6100	11.6100	11.6100	-22.652%	1	23	-78.295%
2025-04-04	12.3700	15.0100	12.3700	15.0100	+30.182%	12	24	-83.211%
2025-04-03	11.1900	11.5300	11.1900	11.5300	+32.529%	11	22	-78.144%
2025-03-17	8.8700	8.8700	8.7000	8.7000	-14.706%	2	11	-71.034%
2025-03-11	10.2000	10.2000	10.2000	10.2000	+7.822%	5	9	-75.294%
2025-03-04	9.4600	9.4600	9.4600	9.4600	+11.294%	1	4	-73.362%
2025-03-03	8.5000	8.5000	8.5000	8.5000	0.000%	4	4	-70.353%

.dark-mode .Q1j5kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1j5kj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P360SPY Dec 17 2027 360.00 Put (SPY271217P00360000)option OPRA

SPY20271217P360
SPY Dec 17 2027 360.00 Put (SPY271217P00360000)
option OPRA