Dark

SPY20271217P370
SPY Dec 17 2027 370.00 Put (SPY271217P00370000)
option OPRA

EOD

Jul 21, 2026

4.01-6.527%(-0.28)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.0100	4.0100	4.0100	4.0100	-6.527%	18	3,606	0.000%
2026-07-17	4.2500	4.2900	4.1700	4.2900	+7.789%	10	3,606	-6.527%
2026-07-14	3.9900	3.9900	3.9800	3.9800	-0.251%	8	3,596	+0.754%
2026-07-01	3.9900	3.9900	3.9900	3.9900	-5.000%	25	3,588	+0.501%
2026-06-25	4.2000	4.2000	4.2000	4.2000	-0.943%	2	3,563	-4.524%
2026-06-02	4.2400	4.2400	4.2400	4.2400	-10.169%	1	3,563	-5.425%
2026-05-19	4.7200	4.7200	4.7200	4.7200	-4.453%	1	3,563	-15.042%
2026-05-07	4.9400	4.9400	4.9400	4.9400	-29.023%	7	3,563	-18.826%
2026-04-01	6.9600	6.9600	6.9600	6.9600	-14.601%	1	3,570	-42.385%
2026-03-27	8.1500	8.1500	8.1500	8.1500	+9.987%	1	3,571	-50.798%
2026-03-19	7.4100	7.4100	7.4100	7.4100	+8.017%	1	3,572	-45.884%
2026-03-17	6.8600	6.8600	6.8600	6.8600	-7.672%	1	3,573	-41.545%
2026-03-13	7.3400	7.4300	7.3400	7.4300	+2.483%	2	3,574	-46.030%
2026-03-06	7.2500	7.2500	7.2500	7.2500	+4.167%	5	3,573	-44.690%
2026-03-03	6.9000	6.9600	6.9000	6.9600	+13.171%	2	3,578	-42.385%
2026-02-06	6.1500	6.1500	6.1500	6.1500	-1.600%	1	3,578	-34.797%
2026-01-21	6.2500	6.2500	6.2500	6.2500	-1.575%	1	3,578	-35.840%
2026-01-14	6.3500	6.3500	6.3500	6.3500	+8.177%	6	3,579	-36.850%
2026-01-09	5.9300	5.9300	5.8700	5.8700	-3.135%	2	3,579	-31.687%
2026-01-06	6.1400	6.1400	6.0600	6.0600	-1.463%	2	3,580	-33.828%
2026-01-05	6.1600	6.1600	6.1500	6.1500	-2.690%	2	3,583	-34.797%
2026-01-02	6.3200	6.3200	6.3200	6.3200	+2.597%	1	3,583	-36.551%
2025-12-26	6.1600	6.1600	6.1600	6.1600	+0.163%	1	3,583	-34.903%
2025-12-24	6.1500	6.1500	6.1500	6.1500	-1.757%	1	3,585	-34.797%
2025-12-22	6.2600	6.2600	6.2600	6.2600	-3.988%	1	3,585	-35.942%
2025-12-19	6.5200	6.5200	6.5200	6.5200	-2.976%	1	3,586	-38.497%
2025-12-11	6.7200	6.7200	6.7200	6.7200	-2.467%	1	3,585	-40.327%
2025-12-08	6.8900	6.8900	6.8900	6.8900	-0.434%	1	3,584	-41.800%
2025-12-04	6.9200	6.9200	6.9200	6.9200	-11.622%	8	3,584	-42.052%
2025-11-24	8.2300	8.2300	7.8300	7.8300	-3.453%	4	3,584	-48.787%
2025-11-07	8.1100	8.1100	8.1100	8.1100	+16.189%	2	3,588	-50.555%
2025-11-05	7.1200	7.1200	6.9800	6.9800	-6.684%	16	3,586	-42.550%
2025-11-04	7.4800	7.4800	7.4800	7.4800	+10.324%	2	3,585	-46.390%
2025-10-29	6.7800	6.7800	6.7800	6.7800	-1.022%	15	3,583	-40.855%
2025-10-24	6.8500	6.8500	6.8100	6.8500	-3.112%	23	3,583	-41.460%
2025-10-23	7.3100	7.3100	7.0700	7.0700	-4.588%	17	3,583	-43.281%
2025-10-22	7.5100	7.5100	7.4100	7.4100	+3.636%	10	3,583	-45.884%
2025-10-21	7.2300	7.2300	7.1500	7.1500	-0.556%	15	3,583	-43.916%
2025-10-20	7.2300	7.2300	7.1800	7.1900	-15.212%	23	3,582	-44.228%
2025-10-16	8.4800	8.4800	8.4800	8.4800	+13.978%	1	3,582	-52.712%
2025-10-15	7.4700	7.4700	7.4300	7.4400	-1.847%	13	3,582	-46.102%
2025-10-14	7.9400	7.9400	7.5800	7.5800	+0.132%	8	3,584	-47.098%
2025-10-13	7.5300	7.5800	7.5300	7.5700	-4.177%	12	3,582	-47.028%
2025-10-10	7.5000	8.0400	7.5000	7.9000	+11.111%	23	3,577	-49.241%
2025-10-09	7.1700	7.1800	7.0900	7.1100	-0.140%	17	3,573	-43.601%
2025-10-08	7.1200	7.1200	7.1200	7.1200	-0.559%	1	3,572	-43.680%
2025-09-30	7.0700	7.1600	7.0700	7.1600	-0.693%	7	3,573	-43.994%
2025-09-08	7.1800	7.2100	7.1800	7.2100	-1.368%	2	3,574	-44.383%
2025-09-05	7.3100	7.3100	7.3100	7.3100	-1.083%	1	3,572	-45.144%
2025-09-03	7.3900	7.3900	7.3900	7.3900	-3.145%	1	3,572	-45.737%
2025-09-02	7.6700	7.6700	7.5600	7.6300	+5.533%	11	3,572	-47.444%
2025-08-29	7.2300	7.2300	7.2300	7.2300	+1.261%	5	3,580	-44.537%
2025-08-28	7.1400	7.1400	7.1400	7.1400	+0.281%	3	3,580	-43.838%
2025-08-25	7.1800	7.1800	7.1100	7.1200	-2.599%	56	3,580	-43.680%
2025-08-18	7.3000	7.3100	7.3000	7.3100	-0.273%	7	3,525	-45.144%
2025-08-12	7.3200	7.3300	7.3200	7.3300	-2.397%	9	3,525	-45.293%
2025-08-11	7.4400	7.5100	7.4400	7.5100	-11.334%	5	3,525	-46.605%
2025-08-01	8.1800	8.4700	8.1800	8.4700	+14.770%	3	3,525	-52.656%
2025-07-24	7.3800	7.3800	7.3800	7.3800	-4.897%	10	3,523	-45.664%
2025-07-23	7.7600	7.7600	7.7600	7.7600	-0.385%	1	3,513	-48.325%
2025-07-11	7.7900	7.7900	7.7900	7.7900	-7.920%	1	3,513	-48.524%
2025-07-01	8.4600	8.4600	8.4600	8.4600	-7.033%	20	3,514	-52.600%
2025-06-13	9.1000	9.1000	9.1000	9.1000	+1.336%	2	3,498	-55.934%
2025-06-12	8.9700	8.9800	8.9700	8.9800	+0.335%	2	3,499	-55.345%
2025-06-10	8.9500	8.9500	8.9500	8.9500	+1.820%	20	3,498	-55.196%
2025-06-06	8.9900	8.9900	8.7900	8.7900	-4.973%	22	3,502	-54.380%
2025-06-05	9.2500	9.2500	9.2500	9.2500	0.000%	7	3,502	-56.649%
2025-06-03	9.2500	9.2500	9.2500	9.2500	+0.872%	5	3,502	-56.649%
2025-06-02	9.1700	9.1700	9.1700	9.1700	-2.963%	1	3,497	-56.270%
2025-05-30	9.4500	9.4500	9.4500	9.4500	-3.077%	8	3,498	-57.566%
2025-05-22	9.7500	9.7500	9.7500	9.7500	-3.178%	4	3,498	-58.872%
2025-05-21	9.5500	10.0700	9.5500	10.0700	+11.271%	4	3,498	-60.179%
2025-05-20	9.0500	9.0500	9.0500	9.0500	-1.950%	5	3,496	-55.691%
2025-05-15	9.2300	9.2300	9.2300	9.2300	+1.764%	1	3,492	-56.555%
2025-05-13	9.0700	9.0700	9.0700	9.0700	-21.743%	1	3,492	-55.788%
2025-05-09	11.7800	11.7800	11.5900	11.5900	-5.696%	4	3,492	-65.401%
2025-05-07	12.2900	12.2900	12.2900	12.2900	+6.131%	1	3,493	-67.372%
2025-05-02	11.4700	11.5800	11.4700	11.5800	-13.711%	6	3,493	-65.371%
2025-04-30	13.0300	13.4200	13.0300	13.4200	+11.277%	3	3,495	-70.119%
2025-04-29	12.2000	12.2000	12.0500	12.0600	+0.500%	53	3,494	-66.750%
2025-04-28	12.0000	12.0000	12.0000	12.0000	-1.881%	1	3,452	-66.583%
2025-04-25	12.1900	12.2300	12.1900	12.2300	-9.541%	12	3,451	-67.212%
2025-04-23	13.2100	13.5200	13.2100	13.5200	-11.344%	6	3,456	-70.340%
2025-04-17	15.9800	16.0100	15.1000	15.2500	+0.594%	23	3,462	-73.705%
2025-04-16	15.1600	15.1600	15.1600	15.1600	+3.129%	1	3,462	-73.549%
2025-04-15	14.7000	14.7000	14.7000	14.7000	-3.034%	1	3,463	-72.721%
2025-04-14	15.0400	15.1600	15.0400	15.1600	-3.501%	603	3,462	-73.549%
2025-04-11	15.5200	15.8800	15.3700	15.7100	+11.261%	3,000	2,910	-74.475%
2025-04-09	17.9600	19.9000	14.1200	14.1200	-23.676%	605	1,410	-71.601%
2025-04-08	14.1000	18.5000	13.4800	18.5000	+17.460%	736	811	-78.324%
2025-04-07	20.0000	20.0000	15.7500	15.7500	+1.547%	22	77	-74.540%
2025-04-04	14.0000	15.7600	14.0000	15.5100	+27.759%	10	57	-74.146%
2025-04-03	11.7200	12.1400	11.7200	12.1400	+23.374%	2	54	-66.969%
2025-03-28	9.5600	9.8400	9.5600	9.8400	+14.419%	4	52	-59.248%
2025-03-27	8.6000	8.6000	8.6000	8.6000	-0.116%	1	50	-53.372%
2025-03-25	8.6100	8.6100	8.6100	8.6100	-6.004%	3	50	-53.426%
2025-03-21	10.0000	10.0000	9.1600	9.1600	-3.983%	56	53	-56.223%
2025-03-19	9.5400	9.5400	9.5400	9.5400	-10.423%	4	25	-57.966%
2025-03-12	10.6500	10.6500	10.6500	10.6500	+6.500%	1	21	-62.347%
2025-03-06	10.0000	10.0000	10.0000	10.0000	0.000%	1	19	-59.900%
2025-03-04	10.0000	10.0000	10.0000	10.0000	+13.895%	3	19	-59.900%
2025-03-03	8.7800	8.7800	8.7800	8.7800	-0.791%	1	16	-54.328%
2025-02-27	8.8500	8.8500	8.8500	8.8500	+9.530%	5	16	-54.689%
2025-02-24	8.0800	8.0800	8.0800	8.0800	0.000%	1	16	-50.371%
2025-02-12	8.0800	8.0800	8.0800	8.0800	-3.001%	1	16	-50.371%
2025-02-07	8.3300	8.3300	8.3300	8.3300	+7.345%	2	15	-51.861%
2025-01-30	7.7600	7.7600	7.7600	7.7600	-7.177%	13	2	-48.325%
2025-01-06	8.3200	8.3600	8.3200	8.3600	0.000%	2	2	-52.033%

.dark-mode .rn0PMW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rn0PMW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P370SPY Dec 17 2027 370.00 Put (SPY271217P00370000)option OPRA

SPY20271217P370
SPY Dec 17 2027 370.00 Put (SPY271217P00370000)
option OPRA