Dark

SPY20271217P375
SPY Dec 17 2027 375.00 Put (SPY271217P00375000)
option OPRA

EOD

Sep 10, 2026

3.02+8.633%(+0.24)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.0500	3.0500	3.0000	3.0200	+8.633%	12	423	0.000%
2026-09-03	2.7800	2.7800	2.7800	2.7800	-6.081%	1	422	+8.633%
2026-09-01	2.9600	2.9600	2.9600	2.9600	-14.203%	1	423	+2.027%
2026-08-21	3.4500	3.4500	3.4500	3.4500	-2.266%	1	424	-12.464%
2026-08-17	3.5300	3.5300	3.5300	3.5300	-13.480%	8	424	-14.448%
2026-07-30	4.0800	4.0800	4.0800	4.0800	-2.857%	2	431	-25.980%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-4.977%	3	433	-28.095%
2026-07-23	4.4000	4.4200	4.4000	4.4200	+7.805%	3	436	-31.674%
2026-07-22	4.1000	4.1000	4.1000	4.1000	-22.642%	143	435	-26.341%
2026-05-05	5.3000	5.3000	5.3000	5.3000	-3.811%	2	578	-43.019%
2026-04-24	5.5100	5.5100	5.5100	5.5100	-2.650%	6	576	-45.191%
2026-04-17	5.6600	5.6600	5.6600	5.6600	-10.443%	3	570	-46.643%
2026-04-13	6.3200	6.3200	6.3200	6.3200	-16.180%	1	570	-52.215%
2026-03-25	7.5400	7.5400	7.5400	7.5400	-0.132%	1	570	-59.947%
2026-03-03	7.5500	7.5500	7.5500	7.5500	+9.262%	2	569	-60.000%
2026-02-27	7.0200	7.0200	6.9100	6.9100	-1.003%	416	569	-56.295%
2026-02-12	6.9800	6.9800	6.9800	6.9800	+11.324%	1	155	-56.734%
2026-02-03	6.2700	6.2700	6.2700	6.2700	-3.538%	2	156	-51.834%
2026-01-29	6.6000	6.6000	6.5000	6.5000	+4.334%	2	156	-53.538%
2026-01-23	6.2200	6.2300	6.2200	6.2300	-2.656%	3	157	-51.525%
2026-01-21	6.6200	6.6200	6.4000	6.4000	-6.569%	3	155	-52.813%
2026-01-20	6.7300	6.8500	6.7300	6.8500	+11.021%	2	155	-55.912%
2026-01-16	6.1500	6.1700	6.1500	6.1700	-0.963%	8	155	-51.053%
2026-01-15	6.2800	6.2800	6.1800	6.2300	+2.131%	5	155	-51.525%
2026-01-12	6.1000	6.1000	6.1000	6.1000	+0.164%	1	158	-50.492%
2026-01-09	6.2400	6.2400	6.0900	6.0900	-3.333%	4	159	-50.411%
2026-01-08	6.3000	6.3000	6.3000	6.3000	+0.318%	1	160	-52.063%
2026-01-07	6.2800	6.2800	6.2800	6.2800	-1.413%	1	160	-51.911%
2026-01-06	6.3700	6.3700	6.3700	6.3700	-0.469%	1	160	-52.590%
2026-01-05	6.4000	6.4100	6.4000	6.4000	-1.991%	4	162	-52.813%
2025-12-31	6.5300	6.5300	6.5300	6.5300	+1.872%	1	162	-53.752%
2025-12-30	6.4100	6.4100	6.4100	6.4100	-0.620%	1	162	-52.886%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-6.250%	1	162	-53.178%
2025-12-19	7.0200	7.0200	6.8800	6.8800	-6.775%	24	161	-56.105%
2025-12-17	7.3800	7.3800	7.3800	7.3800	+3.217%	5	137	-59.079%
2025-12-12	6.9800	7.1500	6.9800	7.1500	+1.707%	3	132	-57.762%
2025-12-09	7.0300	7.0300	7.0300	7.0300	-16.508%	1	131	-57.041%
2025-11-18	8.9200	8.9200	8.4200	8.4200	+1.937%	2	131	-64.133%
2025-11-14	8.2600	8.2600	8.2600	8.2600	+11.773%	1	131	-63.438%
2025-11-05	7.3900	7.3900	7.3900	7.3900	+3.938%	2	131	-59.134%
2025-10-31	7.1100	7.1100	7.1100	7.1100	+0.994%	1	131	-57.525%
2025-10-30	7.0300	7.0400	7.0300	7.0400	+0.715%	3	131	-57.102%
2025-10-29	6.9900	6.9900	6.9900	6.9900	-18.341%	1	131	-56.795%
2025-10-17	8.5600	8.5600	8.5600	8.5600	+9.744%	35	131	-64.720%
2025-10-15	7.8000	7.8000	7.8000	7.8000	+3.862%	2	131	-61.282%
2025-10-09	7.4700	7.5100	7.4700	7.5100	+1.486%	2	132	-59.787%
2025-10-08	7.4000	7.4000	7.4000	7.4000	-2.116%	1	132	-59.189%
2025-09-05	7.5600	7.5600	7.5600	7.5600	+1.477%	1	131	-60.053%
2025-09-04	7.4000	7.4500	7.4000	7.4500	-5.934%	3	131	-59.463%
2025-09-02	7.9200	7.9200	7.9200	7.9200	+6.024%	1	131	-61.869%
2025-08-27	7.4700	7.4700	7.4700	7.4700	+0.946%	2	132	-59.572%
2025-08-25	7.4000	7.4000	7.4000	7.4000	-1.202%	33	130	-59.189%
2025-08-22	7.4900	7.4900	7.4900	7.4900	-1.318%	1	123	-59.680%
2025-08-19	7.5900	7.5900	7.5900	7.5900	-1.300%	1	122	-60.211%
2025-08-13	7.5300	7.6900	7.5300	7.6900	+0.919%	12	122	-60.728%
2025-08-12	7.6100	7.6300	7.6100	7.6200	-2.057%	6	116	-60.367%
2025-08-08	7.7800	7.7800	7.7800	7.7800	+4.993%	1	112	-61.183%
2025-07-31	7.4100	7.4100	7.4100	7.4100	-4.633%	3	111	-59.244%
2025-07-29	7.7700	7.7700	7.7700	7.7700	+3.187%	10	111	-61.133%
2025-07-28	7.5300	7.5300	7.5300	7.5300	-4.198%	1	111	-59.894%
2025-07-23	8.0600	8.0600	7.8600	7.8600	-1.995%	16	112	-61.578%
2025-07-21	8.0200	8.0200	8.0200	8.0200	-2.788%	1	110	-62.344%
2025-07-14	8.2500	8.2500	8.2500	8.2500	+0.856%	1	109	-63.394%
2025-07-11	8.1800	8.1800	8.1800	8.1800	-4.662%	2	109	-63.081%
2025-07-02	8.5700	8.5800	8.5700	8.5800	-13.333%	20	107	-64.802%
2025-06-13	9.8600	9.9000	9.8600	9.9000	+8.553%	4	97	-69.495%
2025-06-11	9.0000	9.1200	9.0000	9.1200	-6.557%	2	95	-66.886%
2025-05-27	9.7600	9.7600	9.7600	9.7600	-4.407%	10	93	-69.057%
2025-05-12	10.2100	10.2100	10.2100	10.2100	-20.607%	1	83	-70.421%
2025-05-06	12.8600	12.8600	12.8600	12.8600	+2.552%	1	82	-76.516%
2025-04-29	12.5400	12.5400	12.5400	12.5400	-2.791%	1	81	-75.917%
2025-04-28	12.3400	12.9000	12.3400	12.9000	-3.153%	3	80	-76.589%
2025-04-24	13.3200	13.3200	13.3200	13.3200	-5.330%	5	77	-77.327%
2025-04-23	14.0200	14.0700	14.0200	14.0700	-11.897%	2	82	-78.536%
2025-04-22	15.9700	15.9700	15.9700	15.9700	-8.271%	1	80	-81.090%
2025-04-21	17.4100	17.4100	17.4100	17.4100	+10.470%	5	79	-82.654%
2025-04-17	16.5900	16.6500	15.7600	15.7600	+9.521%	6	70	-80.838%
2025-04-15	14.3900	14.3900	14.3900	14.3900	-27.978%	6	70	-79.013%
2025-04-09	19.9800	19.9800	19.9800	19.9800	+3.792%	2	64	-84.885%
2025-04-08	18.0500	19.3200	18.0500	19.2500	-10.673%	11	62	-84.312%
2025-04-07	21.5000	21.5500	21.5000	21.5500	+33.107%	9	55	-85.986%
2025-04-04	15.6700	17.2000	14.3900	16.1900	+34.357%	22	64	-81.347%
2025-04-03	12.0500	12.0500	12.0500	12.0500	+13.146%	30	60	-74.938%
2025-04-01	10.6500	10.6500	10.6500	10.6500	+6.287%	1	71	-71.643%
2025-03-28	10.0100	10.0200	10.0100	10.0200	+4.050%	4	71	-69.860%
2025-03-26	9.6300	9.6300	9.6300	9.6300	-12.295%	1	69	-68.640%
2025-03-13	10.9800	10.9800	10.9800	10.9800	-7.342%	5	64	-72.495%
2025-03-12	11.5400	11.8500	11.5400	11.8500	+2.067%	2	64	-74.515%
2025-03-10	11.3600	11.6500	11.1100	11.6100	+13.268%	27	63	-73.988%
2025-03-07	10.2500	10.2500	10.2500	10.2500	+2.500%	4	36	-70.537%
2025-03-06	10.0000	10.0000	10.0000	10.0000	-5.660%	5	29	-69.800%
2025-03-04	10.7100	10.7100	10.6000	10.6000	+7.614%	10	29	-71.509%
2025-02-28	9.8500	9.8500	9.8500	9.8500	+4.343%	2	20	-69.340%
2025-02-27	9.4400	9.4400	9.4400	9.4400	+1.944%	1	19	-68.008%
2025-02-25	8.9600	9.2600	8.9600	9.2600	+7.800%	2	16	-67.387%
2025-02-21	8.4200	8.5900	8.4200	8.5900	-2.164%	32	16	-64.843%
2025-02-10	8.7800	8.7800	8.7800	8.7800	-2.444%	1	1	-65.604%
2025-01-27	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-66.444%

.dark-mode .j5HcKV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5HcKV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P375SPY Dec 17 2027 375.00 Put (SPY271217P00375000)option OPRA

SPY20271217P375
SPY Dec 17 2027 375.00 Put (SPY271217P00375000)
option OPRA