Dark

SPY20271217P380
SPY Dec 17 2027 380.00 Put (SPY271217P00380000)
option OPRA

Inactive

Jul 15, 2026

4.25-5.556%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.2500	4.2500	4.2500	4.2500	-5.556%	1	4,007	0.000%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-3.017%	1	4,005	-5.556%
2026-06-24	4.6400	4.6400	4.6400	4.6400	+0.870%	2	4,005	-8.405%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-5.350%	1	4,008	-7.609%
2026-06-17	4.8600	4.8600	4.8600	4.8600	+7.522%	1	4,008	-12.551%
2026-05-29	4.5200	4.5200	4.5200	4.5200	-4.440%	1	4,008	-5.973%
2026-05-28	4.7300	4.7300	4.7300	4.7300	-0.839%	1	4,009	-10.148%
2026-05-22	4.7700	4.7700	4.7700	4.7700	-8.795%	1	4,009	-10.901%
2026-05-13	5.2300	5.2300	5.2300	5.2300	+0.577%	1	4,010	-18.738%
2026-05-11	5.2000	5.2000	5.2000	5.2000	-0.763%	3	4,010	-18.269%
2026-05-08	5.2400	5.2400	5.2400	5.2400	-1.318%	1	4,007	-18.893%
2026-05-07	5.3100	5.3100	5.3100	5.3100	-1.667%	1	4,006	-19.962%
2026-05-06	5.4100	5.4100	5.4000	5.4000	-1.280%	2	4,005	-21.296%
2026-05-05	5.4700	5.4700	5.4700	5.4700	-10.033%	10	4,007	-22.303%
2026-04-16	6.0800	6.0800	6.0800	6.0800	-1.299%	1	3,997	-30.099%
2026-04-14	6.1600	6.1600	6.1600	6.1600	-4.050%	2	3,997	-31.006%
2026-04-09	6.4200	6.4200	6.4200	6.4200	-1.835%	2	3,997	-33.801%
2026-04-08	6.5400	6.5400	6.5400	6.5400	-8.914%	3	3,995	-35.015%
2026-04-06	7.1800	7.1800	7.1800	7.1800	-7.355%	1	3,993	-40.808%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-2.516%	2	3,993	-45.161%
2026-03-31	8.0300	8.0300	7.9500	7.9500	-6.800%	3	3,993	-46.541%
2026-03-26	8.5300	8.5300	8.5300	8.5300	+7.702%	1	3,992	-50.176%
2026-03-25	7.9200	7.9200	7.9200	7.9200	+0.253%	1	3,991	-46.338%
2026-03-18	7.9000	7.9000	7.9000	7.9000	+8.815%	1	3,990	-46.203%
2026-03-03	7.2600	7.2600	7.2600	7.2600	+0.415%	457	3,989	-41.460%
2026-02-27	7.2300	7.2300	7.2200	7.2300	+6.324%	3	3,532	-41.217%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+2.719%	4	3,529	-37.500%
2026-01-28	6.6200	6.6200	6.6200	6.6200	-7.413%	1	3,533	-35.801%
2026-01-20	6.9000	7.1500	6.8900	7.1500	+11.894%	41	3,532	-40.559%
2026-01-16	6.3900	6.3900	6.3900	6.3900	-1.389%	150	3,574	-33.490%
2026-01-15	6.5100	6.5100	6.4800	6.4800	+3.021%	2	3,574	-34.414%
2026-01-09	6.2900	6.2900	6.2900	6.2900	-4.116%	2	3,576	-32.432%
2026-01-08	6.6000	6.6000	6.5600	6.5600	-1.205%	2	3,576	-35.213%
2026-01-05	6.6400	6.6400	6.6400	6.6400	-2.209%	1	3,577	-35.994%
2025-12-31	6.7900	6.7900	6.7900	6.7900	+1.799%	1	3,577	-37.408%
2025-12-24	6.6700	6.6700	6.6700	6.6700	-0.150%	1	3,577	-36.282%
2025-12-23	6.6800	6.6800	6.6800	6.6800	-5.248%	3	3,577	-36.377%
2025-12-19	7.2700	7.2700	7.0500	7.0500	-7.843%	24	3,574	-39.716%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+3.799%	5	3,578	-44.444%
2025-12-05	7.3700	7.3700	7.3700	7.3700	-6.234%	15	3,583	-42.334%
2025-11-28	7.8600	7.8600	7.8600	7.8600	-1.132%	1	3,568	-45.929%
2025-11-26	7.9500	7.9500	7.9500	7.9500	-19.616%	1,250	3,270	-46.541%
2025-11-20	9.4800	9.8900	9.4800	9.8900	+12.771%	109	3,270	-57.027%
2025-11-19	8.7700	8.7700	8.7700	8.7700	+12.725%	1	3,378	-51.539%
2025-11-10	7.7800	7.7800	7.7800	7.7800	+1.966%	1	3,378	-45.373%
2025-11-03	7.6300	7.6300	7.6300	7.6300	+1.194%	79	3,456	-44.299%
2025-10-31	7.5400	7.5400	7.5400	7.5400	+2.307%	1	3,456	-43.634%
2025-10-24	7.3600	7.3700	7.3600	7.3700	-12.366%	50	3,456	-42.334%
2025-10-14	8.7400	8.7400	8.4100	8.4100	+4.213%	10	3,506	-49.465%
2025-10-13	8.3400	8.3400	8.0700	8.0700	+4.398%	10	3,496	-47.336%
2025-10-09	7.7700	7.8000	7.6800	7.7300	-0.387%	34	3,486	-45.019%
2025-10-08	7.7600	7.7600	7.7600	7.7600	+0.129%	2	3,456	-45.232%
2025-10-06	7.7600	7.7700	7.7500	7.7500	+1.440%	23	3,458	-45.161%
2025-10-02	7.6400	7.6800	7.6400	7.6400	+0.659%	5	3,481	-44.372%
2025-10-01	7.5900	7.5900	7.5900	7.5900	-0.263%	1	3,476	-44.005%
2025-09-30	7.6200	7.6200	7.6100	7.6100	+4.677%	16	3,475	-44.152%
2025-09-22	7.2700	7.2700	7.2700	7.2700	-0.547%	1	3,459	-41.541%
2025-09-15	7.3100	7.3100	7.3100	7.3100	-1.216%	1	3,460	-41.860%
2025-09-12	7.4000	7.4000	7.4000	7.4000	-3.394%	1	3,459	-42.568%
2025-09-09	7.6600	7.6600	7.6600	7.6600	+0.789%	2	3,458	-44.517%
2025-09-05	7.6000	7.6000	7.6000	7.6000	-5.119%	2	3,460	-44.079%
2025-09-03	8.0100	8.0100	8.0100	8.0100	+0.882%	1	3,460	-46.941%
2025-08-29	7.9400	7.9400	7.9400	7.9400	+3.117%	2	3,458	-46.474%
2025-08-28	7.7000	7.7000	7.7000	7.7000	-1.786%	2	3,458	-44.805%
2025-08-27	7.8400	7.8400	7.8400	7.8400	-4.854%	1	3,456	-45.791%
2025-08-21	8.2400	8.2400	8.2400	8.2400	+3.258%	1	3,456	-48.422%
2025-08-13	7.9600	7.9800	7.9600	7.9800	-1.724%	2	3,455	-46.742%
2025-08-11	8.1100	8.1200	8.1100	8.1200	+4.505%	7	3,453	-47.660%
2025-07-31	7.7700	7.7700	7.7700	7.7700	-7.829%	1	3,453	-45.302%
2025-07-23	8.4200	8.4300	8.4200	8.4300	+0.477%	2	3,453	-49.585%
2025-07-21	8.3900	8.3900	8.3900	8.3900	-1.294%	5	3,453	-49.344%
2025-07-18	8.5000	8.5000	8.5000	8.5000	-1.278%	8	3,453	-50.000%
2025-07-17	8.6100	8.6100	8.6100	8.6100	+1.533%	4	3,445	-50.639%
2025-07-11	8.4800	8.4800	8.4800	8.4800	+1.679%	1	3,445	-49.882%
2025-07-09	8.3400	8.3400	8.3400	8.3400	-7.127%	1	3,444	-49.041%
2025-07-01	8.9800	8.9800	8.9800	8.9800	-1.427%	10	3,443	-52.673%
2025-06-30	9.1800	9.1800	9.1100	9.1100	-1.514%	6	3,443	-53.348%
2025-06-27	9.2500	9.2500	9.2500	9.2500	-2.116%	1	3,444	-54.054%
2025-06-24	9.4500	9.4500	9.4500	9.4500	-6.897%	1	3,443	-55.026%
2025-06-17	10.1500	10.1500	10.1500	10.1500	-2.685%	5	3,442	-58.128%
2025-06-13	10.3700	10.4300	10.3700	10.4300	+8.533%	46	3,442	-59.252%
2025-06-10	9.6100	9.6100	9.6100	9.6100	-3.125%	3,000	3,442	-55.775%
2025-06-06	9.9200	9.9200	9.9200	9.9200	-0.601%	20	442	-57.157%
2025-06-05	10.0300	10.0300	9.9800	9.9800	-0.100%	10	432	-57.415%
2025-06-04	9.8900	10.0400	9.7000	9.9900	-0.100%	14	435	-57.457%
2025-06-03	10.0000	10.0000	10.0000	10.0000	-0.990%	1	435	-57.500%
2025-05-29	10.1000	10.1000	10.1000	10.1000	-4.717%	5	436	-57.921%
2025-05-27	10.6000	10.6000	10.6000	10.6000	+5.473%	1	431	-59.906%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+1.618%	5	431	-57.711%
2025-05-19	9.8900	9.8900	9.8900	9.8900	-3.039%	2	426	-57.027%
2025-05-15	10.2000	10.2000	10.2000	10.2000	+2.000%	1	424	-58.333%
2025-05-14	10.0000	10.0000	10.0000	10.0000	+0.806%	5	423	-57.500%
2025-05-13	9.9200	9.9200	9.9200	9.9200	-29.244%	1	418	-57.157%
2025-05-07	13.9900	14.0200	13.9900	14.0200	+11.270%	39	417	-69.686%
2025-05-02	12.7700	12.7700	12.6000	12.6000	-5.334%	14	456	-66.270%
2025-05-01	13.3100	13.3100	13.3100	13.3100	+0.833%	40	463	-68.069%
2025-04-28	13.5000	13.5000	12.9900	13.2000	-0.752%	156	503	-67.803%
2025-04-24	14.1000	14.1000	13.3000	13.3000	-20.120%	5	347	-68.045%
2025-04-22	16.6500	16.6500	16.6500	16.6500	+6.731%	1	342	-74.474%
2025-04-15	15.1300	15.6000	15.1300	15.6000	-15.171%	6	341	-72.756%
2025-04-10	15.7500	20.0000	15.7500	18.3900	-15.175%	64	345	-76.890%
2025-04-09	20.3300	21.7900	20.3300	21.6800	+8.400%	189	282	-80.397%
2025-04-08	15.5600	20.0000	15.0600	20.0000	+9.951%	48	106	-78.750%
2025-04-07	18.1800	20.0000	17.0500	18.1900	+7.633%	30	67	-76.636%
2025-04-04	17.0600	17.4500	16.9000	16.9000	+33.597%	44	40	-74.852%
2025-04-03	13.0300	13.0300	12.6500	12.6500	+22.816%	3	41	-66.403%
2025-04-02	10.3000	10.3000	10.3000	10.3000	-8.281%	1	38	-58.738%
2025-03-31	11.2000	11.2300	11.2000	11.2300	+9.029%	2	39	-62.155%
2025-03-28	10.3000	10.3000	10.3000	10.3000	-0.675%	10	37	-58.738%
2025-03-20	10.3700	10.3700	10.3700	10.3700	-6.492%	1	32	-59.016%
2025-03-14	11.0900	11.0900	11.0900	11.0900	+1.650%	10	31	-61.677%
2025-03-04	11.2600	11.2600	10.9100	10.9100	+21.222%	3	30	-61.045%
2025-01-29	9.0000	9.0000	9.0000	9.0000	+0.334%	2	28	-52.778%
2025-01-22	8.9500	8.9700	8.9500	8.9700	-3.027%	2	26	-52.620%
2025-01-16	9.2500	9.2500	9.2500	9.2500	-8.325%	2	24	-54.054%
2025-01-13	10.0900	10.0900	10.0900	10.0900	-2.229%	1	22	-57.879%
2025-01-10	10.2400	10.3200	10.2400	10.3200	0.000%	42	21	-58.818%

.dark-mode .JrsQDJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrsQDJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P380SPY Dec 17 2027 380.00 Put (SPY271217P00380000)option OPRA

SPY20271217P380
SPY Dec 17 2027 380.00 Put (SPY271217P00380000)
option OPRA