Dark

SPY20271217P390
SPY Dec 17 2027 390.00 Put (SPY271217P00390000)
option OPRA

EOD

Sep 9, 2026

3.31+7.468%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.3100	3.3100	3.3100	3.3100	+7.468%	1	251	0.000%
2026-09-03	3.1600	3.1600	3.0800	3.0800	-10.465%	39	251	+7.468%
2026-09-01	3.4400	3.4400	3.4400	3.4400	+2.994%	1	250	-3.779%
2026-08-31	3.3600	3.3600	3.3400	3.3400	-7.479%	18	250	-0.898%
2026-08-26	3.6100	3.6100	3.6100	3.6100	-6.234%	3	246	-8.310%
2026-08-17	3.8500	3.8500	3.8500	3.8500	+0.785%	2	249	-14.026%
2026-08-14	3.8200	3.8200	3.8200	3.8200	-1.799%	1	249	-13.351%
2026-08-06	3.8900	3.8900	3.8900	3.8900	-3.234%	1	248	-14.910%
2026-08-04	4.0600	4.0600	3.9700	4.0200	-4.739%	4	248	-17.662%
2026-08-03	4.2200	4.2200	4.2200	4.2200	-9.442%	1	247	-21.564%
2026-07-29	4.6600	4.6600	4.6600	4.6600	+2.193%	1	248	-28.970%
2026-07-01	4.5600	4.5600	4.5600	4.5600	-4.603%	1	247	-27.412%
2026-06-22	4.7800	4.7800	4.7800	4.7800	-1.443%	1	247	-30.753%
2026-05-29	4.8700	4.8700	4.8500	4.8500	-2.218%	2	248	-31.753%
2026-05-28	4.9600	4.9600	4.9600	4.9600	-2.362%	1	248	-33.266%
2026-05-27	5.0800	5.0800	5.0800	5.0800	+0.395%	1	247	-34.843%
2026-05-22	5.0600	5.0600	5.0600	5.0600	-1.365%	2	246	-34.585%
2026-05-21	5.1300	5.1300	5.1300	5.1300	-4.291%	1	245	-35.478%
2026-05-20	5.3600	5.3600	5.3600	5.3600	-1.832%	1	245	-38.246%
2026-05-18	5.4600	5.4600	5.4600	5.4600	-13.333%	1	246	-39.377%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-4.255%	4	246	-47.460%
2026-04-15	6.5800	6.5800	6.5800	6.5800	-1.053%	4	242	-49.696%
2026-04-14	6.6500	6.6500	6.6500	6.6500	-5.674%	1	238	-50.226%
2026-04-08	7.0500	7.0500	7.0500	7.0500	-11.321%	1	237	-53.050%
2026-04-06	7.9500	7.9500	7.9500	7.9500	-0.749%	1	238	-58.365%
2026-04-01	8.2500	8.2500	8.0100	8.0100	-7.612%	5	238	-58.677%
2026-03-31	8.6700	8.6700	8.6700	8.6700	-10.802%	1	239	-61.822%
2026-03-27	9.7200	9.7200	9.7200	9.7200	+10.204%	1	240	-65.947%
2026-03-24	8.8200	8.8200	8.8200	8.8200	+1.848%	1	239	-62.472%
2026-03-20	8.6600	8.6600	8.6600	8.6600	+0.116%	1	238	-61.778%
2026-03-13	8.5700	8.6500	8.5700	8.6500	+12.338%	2	238	-61.734%
2026-03-10	7.7200	7.7200	7.7000	7.7000	-5.172%	2	239	-57.013%
2026-03-03	8.0300	8.1200	8.0300	8.1200	+3.571%	2	241	-59.236%
2026-02-19	7.8900	7.8900	7.8400	7.8400	+5.803%	4	241	-57.781%
2026-02-18	7.4100	7.4100	7.4100	7.4100	-1.854%	1	237	-55.331%
2026-02-17	7.5500	7.5500	7.5500	7.5500	-4.912%	1	237	-56.159%
2026-02-13	7.9400	7.9400	7.9400	7.9400	+15.239%	1	238	-58.312%
2026-02-03	6.8900	6.8900	6.8900	6.8900	-2.131%	3	238	-51.959%
2026-01-28	7.0400	7.0400	7.0400	7.0400	+3.529%	20	237	-52.983%
2026-01-22	6.8000	6.8000	6.8000	6.8000	-4.628%	1	237	-51.324%
2026-01-08	7.1300	7.1300	7.1300	7.1300	-2.329%	1	238	-53.576%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+0.275%	1	239	-54.658%
2025-12-22	7.2800	7.2800	7.2800	7.2800	-9.227%	1	239	-54.533%
2025-12-18	8.0200	8.0200	8.0200	8.0200	-0.125%	1	238	-58.728%
2025-12-10	8.0300	8.0300	8.0300	8.0300	0.000%	1	239	-58.780%
2025-12-08	8.0300	8.0300	8.0300	8.0300	-21.429%	1	238	-58.780%
2025-11-20	10.2200	10.2200	10.2200	10.2200	+5.688%	5	238	-67.613%
2025-11-18	9.6700	9.6700	9.6700	9.6700	+17.640%	2	233	-65.770%
2025-11-05	8.2200	8.2200	8.2200	8.2200	+8.587%	1	232	-59.732%
2025-10-27	7.5700	7.5700	7.5700	7.5700	-4.660%	1	231	-56.275%
2025-10-24	7.9200	7.9800	7.9200	7.9400	-3.171%	190	231	-58.312%
2025-10-23	8.4400	8.4400	8.2000	8.2000	-3.981%	15	347	-59.634%
2025-10-22	8.6900	8.6900	8.5400	8.5400	+1.909%	10	332	-61.241%
2025-10-21	8.3800	8.3800	8.3800	8.3800	+1.208%	1	322	-60.501%
2025-10-20	8.3600	8.3600	8.2700	8.2800	-6.441%	23	323	-60.024%
2025-10-13	8.7800	8.8500	8.7100	8.8500	+8.059%	112	300	-62.599%
2025-10-10	8.1900	8.1900	8.1900	8.1900	-1.444%	1	188	-59.585%
2025-10-09	8.2500	8.3100	8.2500	8.3100	+0.120%	2	188	-60.168%
2025-10-07	8.3000	8.3000	8.3000	8.3000	-0.718%	1	187	-60.120%
2025-10-06	8.3600	8.3600	8.3600	8.3600	+1.703%	10	187	-60.407%
2025-10-03	8.2200	8.2200	8.2200	8.2200	-0.605%	1	197	-59.732%
2025-10-02	8.2900	8.3000	8.2600	8.2700	+0.364%	9	196	-59.976%
2025-09-30	8.2200	8.2400	8.2200	8.2400	+1.728%	13	191	-59.830%
2025-09-29	8.0500	8.1000	8.0500	8.1000	+1.631%	4	190	-59.136%
2025-09-18	7.8800	7.9700	7.8800	7.9700	-0.375%	2	186	-58.469%
2025-09-15	7.9500	8.0000	7.9500	8.0000	-0.125%	3	187	-58.625%
2025-09-12	8.0100	8.0100	8.0100	8.0100	+0.125%	1	187	-58.677%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-3.614%	1	186	-58.625%
2025-09-09	8.3000	8.3000	8.3000	8.3000	-1.308%	1	186	-60.120%
2025-08-27	8.3400	8.4100	8.3400	8.4100	+0.960%	2	185	-60.642%
2025-08-25	8.3300	8.3300	8.3300	8.3300	-6.719%	3	184	-60.264%
2025-08-21	8.9300	8.9300	8.9300	8.9300	+5.183%	1	187	-62.934%
2025-08-18	8.4700	8.4900	8.4700	8.4900	-4.176%	7	186	-61.013%
2025-08-11	8.7600	8.8600	8.7600	8.8600	-3.275%	11	185	-62.641%
2025-08-07	9.1600	9.1600	9.1600	9.1600	+5.530%	1	184	-63.865%
2025-07-31	8.6800	8.6800	8.6800	8.6800	+0.231%	1	184	-61.866%
2025-07-29	8.6600	8.6600	8.6600	8.6600	+0.815%	1	184	-61.778%
2025-07-28	8.5900	8.5900	8.5900	8.5900	0.000%	1	185	-61.467%
2025-07-24	8.5900	8.5900	8.5900	8.5900	-4.661%	1	185	-61.467%
2025-07-23	9.0800	9.0800	9.0100	9.0100	-2.805%	2	185	-63.263%
2025-07-18	9.2700	9.2700	9.2700	9.2700	+0.761%	10	183	-64.293%
2025-07-17	9.2100	9.2100	9.2000	9.2000	-2.954%	14	184	-64.022%
2025-07-16	9.4800	9.4800	9.4800	9.4800	+3.156%	1	170	-65.084%
2025-07-15	9.1900	9.1900	9.1900	9.1900	-0.541%	33	170	-63.983%
2025-07-08	9.2400	9.2400	9.2400	9.2400	-3.950%	1	170	-64.177%
2025-07-07	9.6200	9.6200	9.6200	9.6200	-11.743%	33	169	-65.593%
2025-06-18	10.9000	10.9000	10.9000	10.9000	-0.999%	4	141	-69.633%
2025-06-17	11.0100	11.0100	11.0100	11.0100	-2.480%	2	141	-69.936%
2025-06-13	11.2300	11.2900	11.2300	11.2900	+8.558%	46	139	-70.682%
2025-06-12	10.4600	10.4600	10.4000	10.4000	-4.675%	44	116	-68.173%
2025-06-05	10.9800	10.9800	10.9100	10.9100	-3.451%	10	72	-69.661%
2025-05-13	11.3000	11.3000	11.3000	11.3000	-0.441%	1	67	-70.708%
2025-05-12	11.3500	11.3500	11.3500	11.3500	-18.929%	1	67	-70.837%
2025-05-09	14.0000	14.0000	14.0000	14.0000	+2.866%	2	67	-76.357%
2025-05-08	13.6100	13.6100	13.6100	13.6100	-7.666%	1	67	-75.680%
2025-05-01	14.7400	14.7400	14.7400	14.7400	+3.366%	1	66	-77.544%
2025-04-29	14.5300	14.6600	14.2600	14.2600	-0.419%	3	66	-76.788%
2025-04-28	14.1000	14.3200	14.0200	14.3200	-11.001%	3	63	-76.885%
2025-04-23	16.4200	16.4200	16.0900	16.0900	-4.340%	4	60	-79.428%
2025-04-15	16.8200	16.8200	16.8200	16.8200	-21.985%	1	56	-80.321%
2025-04-10	21.4000	21.5600	21.4000	21.5600	+53.452%	3	57	-84.647%
2025-04-09	21.7000	23.5800	14.0500	14.0500	-36.078%	10	54	-76.441%
2025-04-08	21.9800	21.9800	21.9800	21.9800	+11.066%	30	53	-84.941%
2025-04-07	19.0900	19.7900	19.0900	19.7900	+4.987%	5	29	-83.274%
2025-04-04	17.7600	18.8500	17.0000	18.8500	+33.121%	12	25	-82.440%
2025-04-03	13.4400	14.1600	13.4400	14.1600	+23.023%	2	31	-76.624%
2025-04-02	11.5100	11.5100	11.5100	11.5100	+5.500%	1	29	-71.242%
2025-03-26	11.0100	11.0100	10.9100	10.9100	+9.100%	3	29	-69.661%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-13.420%	3	29	-66.900%
2025-03-20	11.5500	11.5500	11.5500	11.5500	+2.122%	1	28	-71.342%
2025-03-17	11.3100	11.3100	11.3100	11.3100	-3.002%	1	27	-70.734%
2025-03-14	11.6600	11.6600	11.6600	11.6600	-4.269%	30	27	-71.612%
2025-03-04	12.1800	12.1800	12.1800	12.1800	+17.568%	4	27	-72.824%
2025-02-25	10.5900	10.5900	10.3600	10.3600	+4.646%	3	22	-68.050%
2025-02-05	9.9000	9.9000	9.9000	9.9000	-2.941%	1	22	-66.566%
2025-01-27	10.3900	10.3900	10.2000	10.2000	-2.672%	7	21	-67.549%
2025-01-22	10.4800	10.4800	10.4800	10.4800	+1.748%	15	19	-68.416%
2025-01-15	10.3000	10.3000	10.3000	10.3000	-7.706%	2	4	-67.864%
2025-01-10	11.1600	11.1600	11.1600	11.1600	0.000%	4	2	-70.341%

.dark-mode .MQfXNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQfXNL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P390SPY Dec 17 2027 390.00 Put (SPY271217P00390000)option OPRA

SPY20271217P390
SPY Dec 17 2027 390.00 Put (SPY271217P00390000)
option OPRA