Dark

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

Inactive

Aug 17, 2026

3.65+1.389%(+0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.6500	3.6500	3.6500	3.6500	+1.389%	3	4,003	0.000%
2026-08-11	3.6000	3.6000	3.6000	3.6000	+0.279%	2	4,006	+1.389%
2026-08-06	3.5900	3.5900	3.5900	3.5900	-4.267%	1,500	4,004	+1.671%
2026-08-04	3.8000	3.8000	3.7500	3.7500	-5.542%	4	4,004	-2.667%
2026-08-03	3.9700	3.9700	3.9700	3.9700	-6.588%	1	4,006	-8.060%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-5.556%	1	4,007	-14.118%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-3.017%	1	4,005	-18.889%
2026-06-24	4.6400	4.6400	4.6400	4.6400	+0.870%	2	4,005	-21.336%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-5.350%	1	4,008	-20.652%
2026-06-17	4.8600	4.8600	4.8600	4.8600	+7.522%	1	4,008	-24.897%
2026-05-29	4.5200	4.5200	4.5200	4.5200	-4.440%	1	4,008	-19.248%
2026-05-28	4.7300	4.7300	4.7300	4.7300	-0.839%	1	4,009	-22.833%
2026-05-22	4.7700	4.7700	4.7700	4.7700	-8.795%	1	4,009	-23.480%
2026-05-13	5.2300	5.2300	5.2300	5.2300	+0.577%	1	4,010	-30.210%
2026-05-11	5.2000	5.2000	5.2000	5.2000	-0.763%	3	4,010	-29.808%
2026-05-08	5.2400	5.2400	5.2400	5.2400	-1.318%	1	4,007	-30.344%
2026-05-07	5.3100	5.3100	5.3100	5.3100	-1.667%	1	4,006	-31.262%
2026-05-06	5.4100	5.4100	5.4000	5.4000	-1.280%	2	4,005	-32.407%
2026-05-05	5.4700	5.4700	5.4700	5.4700	-10.033%	10	4,007	-33.272%
2026-04-16	6.0800	6.0800	6.0800	6.0800	-1.299%	1	3,997	-39.967%
2026-04-14	6.1600	6.1600	6.1600	6.1600	-4.050%	2	3,997	-40.747%
2026-04-09	6.4200	6.4200	6.4200	6.4200	-1.835%	2	3,997	-43.146%
2026-04-08	6.5400	6.5400	6.5400	6.5400	-8.914%	3	3,995	-44.190%
2026-04-06	7.1800	7.1800	7.1800	7.1800	-7.355%	1	3,993	-49.164%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-2.516%	2	3,993	-52.903%
2026-03-31	8.0300	8.0300	7.9500	7.9500	-6.800%	3	3,993	-54.088%
2026-03-26	8.5300	8.5300	8.5300	8.5300	+7.702%	1	3,992	-57.210%
2026-03-25	7.9200	7.9200	7.9200	7.9200	+0.253%	1	3,991	-53.914%
2026-03-18	7.9000	7.9000	7.9000	7.9000	+8.815%	1	3,990	-53.797%
2026-03-03	7.2600	7.2600	7.2600	7.2600	+0.415%	457	3,989	-49.725%
2026-02-27	7.2300	7.2300	7.2200	7.2300	+6.324%	3	3,532	-49.516%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+2.719%	4	3,529	-46.324%
2026-01-28	6.6200	6.6200	6.6200	6.6200	-7.413%	1	3,533	-44.864%
2026-01-20	6.9000	7.1500	6.8900	7.1500	+11.894%	41	3,532	-48.951%
2026-01-16	6.3900	6.3900	6.3900	6.3900	-1.389%	150	3,574	-42.879%
2026-01-15	6.5100	6.5100	6.4800	6.4800	+3.021%	2	3,574	-43.673%
2026-01-09	6.2900	6.2900	6.2900	6.2900	-4.116%	2	3,576	-41.971%
2026-01-08	6.6000	6.6000	6.5600	6.5600	-1.205%	2	3,576	-44.360%
2026-01-05	6.6400	6.6400	6.6400	6.6400	-2.209%	1	3,577	-45.030%
2025-12-31	6.7900	6.7900	6.7900	6.7900	+1.799%	1	3,577	-46.244%
2025-12-24	6.6700	6.6700	6.6700	6.6700	-0.150%	1	3,577	-45.277%
2025-12-23	6.6800	6.6800	6.6800	6.6800	-5.248%	3	3,577	-45.359%
2025-12-19	7.2700	7.2700	7.0500	7.0500	-7.843%	24	3,574	-48.227%
2025-12-17	7.6500	7.6500	7.6500	7.6500	+3.799%	5	3,578	-52.288%
2025-12-05	7.3700	7.3700	7.3700	7.3700	-6.234%	15	3,583	-50.475%
2025-11-28	7.8600	7.8600	7.8600	7.8600	-1.132%	1	3,568	-53.562%
2025-11-26	7.9500	7.9500	7.9500	7.9500	-19.616%	1,250	3,270	-54.088%
2025-11-20	9.4800	9.8900	9.4800	9.8900	+12.771%	109	3,270	-63.094%
2025-11-19	8.7700	8.7700	8.7700	8.7700	+12.725%	1	3,378	-58.381%
2025-11-10	7.7800	7.7800	7.7800	7.7800	+1.966%	1	3,378	-53.085%
2025-11-03	7.6300	7.6300	7.6300	7.6300	+1.194%	79	3,456	-52.163%
2025-10-31	7.5400	7.5400	7.5400	7.5400	+2.307%	1	3,456	-51.592%
2025-10-24	7.3600	7.3700	7.3600	7.3700	-12.366%	50	3,456	-50.475%
2025-10-14	8.7400	8.7400	8.4100	8.4100	+4.213%	10	3,506	-56.599%
2025-10-13	8.3400	8.3400	8.0700	8.0700	+4.398%	10	3,496	-54.771%
2025-10-09	7.7700	7.8000	7.6800	7.7300	-0.387%	34	3,486	-52.781%
2025-10-08	7.7600	7.7600	7.7600	7.7600	+0.129%	2	3,456	-52.964%
2025-10-06	7.7600	7.7700	7.7500	7.7500	+1.440%	23	3,458	-52.903%
2025-10-02	7.6400	7.6800	7.6400	7.6400	+0.659%	5	3,481	-52.225%
2025-10-01	7.5900	7.5900	7.5900	7.5900	-0.263%	1	3,476	-51.910%
2025-09-30	7.6200	7.6200	7.6100	7.6100	+4.677%	16	3,475	-52.037%
2025-09-22	7.2700	7.2700	7.2700	7.2700	-0.547%	1	3,459	-49.794%
2025-09-15	7.3100	7.3100	7.3100	7.3100	-1.216%	1	3,460	-50.068%
2025-09-12	7.4000	7.4000	7.4000	7.4000	-3.394%	1	3,459	-50.676%
2025-09-09	7.6600	7.6600	7.6600	7.6600	+0.789%	2	3,458	-52.350%
2025-09-05	7.6000	7.6000	7.6000	7.6000	-5.119%	2	3,460	-51.974%
2025-09-03	8.0100	8.0100	8.0100	8.0100	+0.882%	1	3,460	-54.432%
2025-08-29	7.9400	7.9400	7.9400	7.9400	+3.117%	2	3,458	-54.030%
2025-08-28	7.7000	7.7000	7.7000	7.7000	-1.786%	2	3,458	-52.597%
2025-08-27	7.8400	7.8400	7.8400	7.8400	-4.854%	1	3,456	-53.444%
2025-08-21	8.2400	8.2400	8.2400	8.2400	+3.258%	1	3,456	-55.704%
2025-08-13	7.9600	7.9800	7.9600	7.9800	-1.724%	2	3,455	-54.261%
2025-08-11	8.1100	8.1200	8.1100	8.1200	+4.505%	7	3,453	-55.049%
2025-07-31	7.7700	7.7700	7.7700	7.7700	-7.829%	1	3,453	-53.024%
2025-07-23	8.4200	8.4300	8.4200	8.4300	+0.477%	2	3,453	-56.702%
2025-07-21	8.3900	8.3900	8.3900	8.3900	-1.294%	5	3,453	-56.496%
2025-07-18	8.5000	8.5000	8.5000	8.5000	-1.278%	8	3,453	-57.059%
2025-07-17	8.6100	8.6100	8.6100	8.6100	+1.533%	4	3,445	-57.607%
2025-07-11	8.4800	8.4800	8.4800	8.4800	+1.679%	1	3,445	-56.958%
2025-07-09	8.3400	8.3400	8.3400	8.3400	-7.127%	1	3,444	-56.235%
2025-07-01	8.9800	8.9800	8.9800	8.9800	-1.427%	10	3,443	-59.354%
2025-06-30	9.1800	9.1800	9.1100	9.1100	-1.514%	6	3,443	-59.934%
2025-06-27	9.2500	9.2500	9.2500	9.2500	-2.116%	1	3,444	-60.541%
2025-06-24	9.4500	9.4500	9.4500	9.4500	-6.897%	1	3,443	-61.376%
2025-06-17	10.1500	10.1500	10.1500	10.1500	-2.685%	5	3,442	-64.039%
2025-06-13	10.3700	10.4300	10.3700	10.4300	+8.533%	46	3,442	-65.005%
2025-06-10	9.6100	9.6100	9.6100	9.6100	-3.125%	3,000	3,442	-62.019%
2025-06-06	9.9200	9.9200	9.9200	9.9200	-0.601%	20	442	-63.206%
2025-06-05	10.0300	10.0300	9.9800	9.9800	-0.100%	10	432	-63.427%
2025-06-04	9.8900	10.0400	9.7000	9.9900	-0.100%	14	435	-63.463%
2025-06-03	10.0000	10.0000	10.0000	10.0000	-0.990%	1	435	-63.500%
2025-05-29	10.1000	10.1000	10.1000	10.1000	-4.717%	5	436	-63.861%
2025-05-27	10.6000	10.6000	10.6000	10.6000	+5.473%	1	431	-65.566%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+1.618%	5	431	-63.682%
2025-05-19	9.8900	9.8900	9.8900	9.8900	-3.039%	2	426	-63.094%
2025-05-15	10.2000	10.2000	10.2000	10.2000	+2.000%	1	424	-64.216%
2025-05-14	10.0000	10.0000	10.0000	10.0000	+0.806%	5	423	-63.500%
2025-05-13	9.9200	9.9200	9.9200	9.9200	-29.244%	1	418	-63.206%
2025-05-07	13.9900	14.0200	13.9900	14.0200	+11.270%	39	417	-73.966%
2025-05-02	12.7700	12.7700	12.6000	12.6000	-5.334%	14	456	-71.032%
2025-05-01	13.3100	13.3100	13.3100	13.3100	+0.833%	40	463	-72.577%
2025-04-28	13.5000	13.5000	12.9900	13.2000	-0.752%	156	503	-72.348%
2025-04-24	14.1000	14.1000	13.3000	13.3000	-20.120%	5	347	-72.556%
2025-04-22	16.6500	16.6500	16.6500	16.6500	+6.731%	1	342	-78.078%
2025-04-15	15.1300	15.6000	15.1300	15.6000	-15.171%	6	341	-76.603%
2025-04-10	15.7500	20.0000	15.7500	18.3900	-15.175%	64	345	-80.152%
2025-04-09	20.3300	21.7900	20.3300	21.6800	+8.400%	189	282	-83.164%
2025-04-08	15.5600	20.0000	15.0600	20.0000	+9.951%	48	106	-81.750%
2025-04-07	18.1800	20.0000	17.0500	18.1900	+7.633%	30	67	-79.934%
2025-04-04	17.0600	17.4500	16.9000	16.9000	+33.597%	44	40	-78.402%
2025-04-03	13.0300	13.0300	12.6500	12.6500	+22.816%	3	41	-71.146%
2025-04-02	10.3000	10.3000	10.3000	10.3000	-8.281%	1	38	-64.563%
2025-03-31	11.2000	11.2300	11.2000	11.2300	+9.029%	2	39	-67.498%
2025-03-28	10.3000	10.3000	10.3000	10.3000	-0.675%	10	37	-64.563%
2025-03-20	10.3700	10.3700	10.3700	10.3700	-6.492%	1	32	-64.802%
2025-03-14	11.0900	11.0900	11.0900	11.0900	+1.650%	10	31	-67.087%
2025-03-04	11.2600	11.2600	10.9100	10.9100	+21.222%	3	30	-66.544%
2025-01-29	9.0000	9.0000	9.0000	9.0000	+0.334%	2	28	-59.444%
2025-01-22	8.9500	8.9700	8.9500	8.9700	-3.027%	2	26	-59.309%
2025-01-16	9.2500	9.2500	9.2500	9.2500	-8.325%	2	24	-60.541%
2025-01-13	10.0900	10.0900	10.0900	10.0900	-2.229%	1	22	-63.826%
2025-01-10	10.2400	10.3200	10.2400	10.3200	0.000%	42	21	-64.632%

.dark-mode .yfN342{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfN342{ 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