Dark

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

Inactive

Jul 1, 2026

4.56-4.603%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5600	4.5600	4.5600	4.5600	-4.603%	1	247	0.000%
2026-06-22	4.7800	4.7800	4.7800	4.7800	-1.443%	1	247	-4.603%
2026-05-29	4.8700	4.8700	4.8500	4.8500	-2.218%	2	248	-5.979%
2026-05-28	4.9600	4.9600	4.9600	4.9600	-2.362%	1	248	-8.065%
2026-05-27	5.0800	5.0800	5.0800	5.0800	+0.395%	1	247	-10.236%
2026-05-22	5.0600	5.0600	5.0600	5.0600	-1.365%	2	246	-9.881%
2026-05-21	5.1300	5.1300	5.1300	5.1300	-4.291%	1	245	-11.111%
2026-05-20	5.3600	5.3600	5.3600	5.3600	-1.832%	1	245	-14.925%
2026-05-18	5.4600	5.4600	5.4600	5.4600	-13.333%	1	246	-16.484%
2026-04-17	6.3000	6.3000	6.3000	6.3000	-4.255%	4	246	-27.619%
2026-04-15	6.5800	6.5800	6.5800	6.5800	-1.053%	4	242	-30.699%
2026-04-14	6.6500	6.6500	6.6500	6.6500	-5.674%	1	238	-31.429%
2026-04-08	7.0500	7.0500	7.0500	7.0500	-11.321%	1	237	-35.319%
2026-04-06	7.9500	7.9500	7.9500	7.9500	-0.749%	1	238	-42.642%
2026-04-01	8.2500	8.2500	8.0100	8.0100	-7.612%	5	238	-43.071%
2026-03-31	8.6700	8.6700	8.6700	8.6700	-10.802%	1	239	-47.405%
2026-03-27	9.7200	9.7200	9.7200	9.7200	+10.204%	1	240	-53.086%
2026-03-24	8.8200	8.8200	8.8200	8.8200	+1.848%	1	239	-48.299%
2026-03-20	8.6600	8.6600	8.6600	8.6600	+0.116%	1	238	-47.344%
2026-03-13	8.5700	8.6500	8.5700	8.6500	+12.338%	2	238	-47.283%
2026-03-10	7.7200	7.7200	7.7000	7.7000	-5.172%	2	239	-40.779%
2026-03-03	8.0300	8.1200	8.0300	8.1200	+3.571%	2	241	-43.842%
2026-02-19	7.8900	7.8900	7.8400	7.8400	+5.803%	4	241	-41.837%
2026-02-18	7.4100	7.4100	7.4100	7.4100	-1.854%	1	237	-38.462%
2026-02-17	7.5500	7.5500	7.5500	7.5500	-4.912%	1	237	-39.603%
2026-02-13	7.9400	7.9400	7.9400	7.9400	+15.239%	1	238	-42.569%
2026-02-03	6.8900	6.8900	6.8900	6.8900	-2.131%	3	238	-33.817%
2026-01-28	7.0400	7.0400	7.0400	7.0400	+3.529%	20	237	-35.227%
2026-01-22	6.8000	6.8000	6.8000	6.8000	-4.628%	1	237	-32.941%
2026-01-08	7.1300	7.1300	7.1300	7.1300	-2.329%	1	238	-36.045%
2025-12-31	7.3000	7.3000	7.3000	7.3000	+0.275%	1	239	-37.534%
2025-12-22	7.2800	7.2800	7.2800	7.2800	-9.227%	1	239	-37.363%
2025-12-18	8.0200	8.0200	8.0200	8.0200	-0.125%	1	238	-43.142%
2025-12-10	8.0300	8.0300	8.0300	8.0300	0.000%	1	239	-43.213%
2025-12-08	8.0300	8.0300	8.0300	8.0300	-21.429%	1	238	-43.213%
2025-11-20	10.2200	10.2200	10.2200	10.2200	+5.688%	5	238	-55.382%
2025-11-18	9.6700	9.6700	9.6700	9.6700	+17.640%	2	233	-52.844%
2025-11-05	8.2200	8.2200	8.2200	8.2200	+8.587%	1	232	-44.526%
2025-10-27	7.5700	7.5700	7.5700	7.5700	-4.660%	1	231	-39.762%
2025-10-24	7.9200	7.9800	7.9200	7.9400	-3.171%	190	231	-42.569%
2025-10-23	8.4400	8.4400	8.2000	8.2000	-3.981%	15	347	-44.390%
2025-10-22	8.6900	8.6900	8.5400	8.5400	+1.909%	10	332	-46.604%
2025-10-21	8.3800	8.3800	8.3800	8.3800	+1.208%	1	322	-45.585%
2025-10-20	8.3600	8.3600	8.2700	8.2800	-6.441%	23	323	-44.928%
2025-10-13	8.7800	8.8500	8.7100	8.8500	+8.059%	112	300	-48.475%
2025-10-10	8.1900	8.1900	8.1900	8.1900	-1.444%	1	188	-44.322%
2025-10-09	8.2500	8.3100	8.2500	8.3100	+0.120%	2	188	-45.126%
2025-10-07	8.3000	8.3000	8.3000	8.3000	-0.718%	1	187	-45.060%
2025-10-06	8.3600	8.3600	8.3600	8.3600	+1.703%	10	187	-45.455%
2025-10-03	8.2200	8.2200	8.2200	8.2200	-0.605%	1	197	-44.526%
2025-10-02	8.2900	8.3000	8.2600	8.2700	+0.364%	9	196	-44.861%
2025-09-30	8.2200	8.2400	8.2200	8.2400	+1.728%	13	191	-44.660%
2025-09-29	8.0500	8.1000	8.0500	8.1000	+1.631%	4	190	-43.704%
2025-09-18	7.8800	7.9700	7.8800	7.9700	-0.375%	2	186	-42.785%
2025-09-15	7.9500	8.0000	7.9500	8.0000	-0.125%	3	187	-43.000%
2025-09-12	8.0100	8.0100	8.0100	8.0100	+0.125%	1	187	-43.071%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-3.614%	1	186	-43.000%
2025-09-09	8.3000	8.3000	8.3000	8.3000	-1.308%	1	186	-45.060%
2025-08-27	8.3400	8.4100	8.3400	8.4100	+0.960%	2	185	-45.779%
2025-08-25	8.3300	8.3300	8.3300	8.3300	-6.719%	3	184	-45.258%
2025-08-21	8.9300	8.9300	8.9300	8.9300	+5.183%	1	187	-48.936%
2025-08-18	8.4700	8.4900	8.4700	8.4900	-4.176%	7	186	-46.290%
2025-08-11	8.7600	8.8600	8.7600	8.8600	-3.275%	11	185	-48.533%
2025-08-07	9.1600	9.1600	9.1600	9.1600	+5.530%	1	184	-50.218%
2025-07-31	8.6800	8.6800	8.6800	8.6800	+0.231%	1	184	-47.465%
2025-07-29	8.6600	8.6600	8.6600	8.6600	+0.815%	1	184	-47.344%
2025-07-28	8.5900	8.5900	8.5900	8.5900	0.000%	1	185	-46.915%
2025-07-24	8.5900	8.5900	8.5900	8.5900	-4.661%	1	185	-46.915%
2025-07-23	9.0800	9.0800	9.0100	9.0100	-2.805%	2	185	-49.390%
2025-07-18	9.2700	9.2700	9.2700	9.2700	+0.761%	10	183	-50.809%
2025-07-17	9.2100	9.2100	9.2000	9.2000	-2.954%	14	184	-50.435%
2025-07-16	9.4800	9.4800	9.4800	9.4800	+3.156%	1	170	-51.899%
2025-07-15	9.1900	9.1900	9.1900	9.1900	-0.541%	33	170	-50.381%
2025-07-08	9.2400	9.2400	9.2400	9.2400	-3.950%	1	170	-50.649%
2025-07-07	9.6200	9.6200	9.6200	9.6200	-11.743%	33	169	-52.599%
2025-06-18	10.9000	10.9000	10.9000	10.9000	-0.999%	4	141	-58.165%
2025-06-17	11.0100	11.0100	11.0100	11.0100	-2.480%	2	141	-58.583%
2025-06-13	11.2300	11.2900	11.2300	11.2900	+8.558%	46	139	-59.610%
2025-06-12	10.4600	10.4600	10.4000	10.4000	-4.675%	44	116	-56.154%
2025-06-05	10.9800	10.9800	10.9100	10.9100	-3.451%	10	72	-58.203%
2025-05-13	11.3000	11.3000	11.3000	11.3000	-0.441%	1	67	-59.646%
2025-05-12	11.3500	11.3500	11.3500	11.3500	-18.929%	1	67	-59.824%
2025-05-09	14.0000	14.0000	14.0000	14.0000	+2.866%	2	67	-67.429%
2025-05-08	13.6100	13.6100	13.6100	13.6100	-7.666%	1	67	-66.495%
2025-05-01	14.7400	14.7400	14.7400	14.7400	+3.366%	1	66	-69.064%
2025-04-29	14.5300	14.6600	14.2600	14.2600	-0.419%	3	66	-68.022%
2025-04-28	14.1000	14.3200	14.0200	14.3200	-11.001%	3	63	-68.156%
2025-04-23	16.4200	16.4200	16.0900	16.0900	-4.340%	4	60	-71.659%
2025-04-15	16.8200	16.8200	16.8200	16.8200	-21.985%	1	56	-72.889%
2025-04-10	21.4000	21.5600	21.4000	21.5600	+53.452%	3	57	-78.850%
2025-04-09	21.7000	23.5800	14.0500	14.0500	-36.078%	10	54	-67.544%
2025-04-08	21.9800	21.9800	21.9800	21.9800	+11.066%	30	53	-79.254%
2025-04-07	19.0900	19.7900	19.0900	19.7900	+4.987%	5	29	-76.958%
2025-04-04	17.7600	18.8500	17.0000	18.8500	+33.121%	12	25	-75.809%
2025-04-03	13.4400	14.1600	13.4400	14.1600	+23.023%	2	31	-67.797%
2025-04-02	11.5100	11.5100	11.5100	11.5100	+5.500%	1	29	-60.382%
2025-03-26	11.0100	11.0100	10.9100	10.9100	+9.100%	3	29	-58.203%
2025-03-25	10.0000	10.0000	10.0000	10.0000	-13.420%	3	29	-54.400%
2025-03-20	11.5500	11.5500	11.5500	11.5500	+2.122%	1	28	-60.519%
2025-03-17	11.3100	11.3100	11.3100	11.3100	-3.002%	1	27	-59.682%
2025-03-14	11.6600	11.6600	11.6600	11.6600	-4.269%	30	27	-60.892%
2025-03-04	12.1800	12.1800	12.1800	12.1800	+17.568%	4	27	-62.562%
2025-02-25	10.5900	10.5900	10.3600	10.3600	+4.646%	3	22	-55.985%
2025-02-05	9.9000	9.9000	9.9000	9.9000	-2.941%	1	22	-53.939%
2025-01-27	10.3900	10.3900	10.2000	10.2000	-2.672%	7	21	-55.294%
2025-01-22	10.4800	10.4800	10.4800	10.4800	+1.748%	15	19	-56.489%
2025-01-15	10.3000	10.3000	10.3000	10.3000	-7.706%	2	4	-55.728%
2025-01-10	11.1600	11.1600	11.1600	11.1600	0.000%	4	2	-59.140%

.dark-mode .GN2BKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GN2BKq{ 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