Dark

SPY20271217P405
SPY Dec 17 2027 405.00 Put (SPY271217P00405000)
option OPRA

Inactive

Sep 2, 2026

3.61-13.221%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.6100	3.6100	3.6100	3.6100	-13.221%	1	512	0.000%
2026-08-24	4.1700	4.1700	4.1600	4.1600	-1.422%	2	512	-13.221%
2026-08-19	4.2200	4.2200	4.2200	4.2200	-2.989%	1	512	-14.455%
2026-08-18	4.3500	4.3500	4.3500	4.3500	+0.462%	1	511	-17.011%
2026-08-05	4.3300	4.3300	4.3300	4.3300	-15.098%	2	510	-16.628%
2026-07-31	4.9100	5.1000	4.9100	5.1000	+2.204%	2	509	-29.216%
2026-07-29	4.9900	4.9900	4.9900	4.9900	-2.729%	1	510	-27.655%
2026-07-01	5.1300	5.1300	5.1300	5.1300	+1.383%	1	509	-29.630%
2026-06-30	5.0600	5.0600	5.0600	5.0600	-4.348%	1	508	-28.656%
2026-06-29	5.2900	5.2900	5.2900	5.2900	-4.856%	1	509	-31.758%
2026-06-25	5.5600	5.5600	5.5600	5.5600	-9.887%	2	509	-35.072%
2026-05-13	6.1700	6.1700	6.1700	6.1700	-28.753%	5	511	-41.491%
2026-04-06	8.7600	8.7600	8.6600	8.6600	-4.940%	2	516	-58.314%
2026-04-02	9.0900	9.1100	9.0900	9.1100	-8.900%	2	517	-60.373%
2026-03-24	10.0000	10.0000	10.0000	10.0000	-2.534%	1	517	-63.900%
2026-03-20	10.2600	10.2600	10.2600	10.2600	+5.339%	30	516	-64.815%
2026-03-13	9.7400	9.7400	9.7400	9.7400	-1.217%	2	486	-62.936%
2026-03-03	9.8600	9.8600	9.8600	9.8600	+12.815%	1	486	-63.387%
2026-02-27	8.7400	8.7400	8.7400	8.7400	+8.302%	1	487	-58.696%
2026-02-11	8.0700	8.0700	8.0700	8.0700	+2.934%	8	486	-55.266%
2026-02-09	7.8400	7.8400	7.8400	7.8400	-3.090%	1	484	-53.954%
2026-02-06	8.1500	8.1500	8.0900	8.0900	+5.065%	2	485	-55.377%
2026-01-12	7.7000	7.7000	7.7000	7.7000	-15.198%	1	485	-53.117%
2025-12-15	9.0800	9.0800	9.0800	9.0800	+0.665%	21	485	-60.242%
2025-12-10	9.0200	9.0200	9.0200	9.0200	+1.921%	1	485	-59.978%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-18.882%	1	485	-59.209%
2025-11-19	10.9100	10.9100	10.9100	10.9100	+12.474%	1	485	-66.911%
2025-11-04	9.6900	9.7000	9.6900	9.7000	+4.978%	4	485	-62.784%
2025-10-08	9.2400	9.2400	9.2400	9.2400	-0.858%	1	485	-60.931%
2025-10-06	9.3200	9.3200	9.3200	9.3200	-0.107%	1	485	-61.266%
2025-10-03	9.3300	9.3300	9.3300	9.3300	+6.385%	1	485	-61.308%
2025-09-22	8.7700	8.7700	8.7700	8.7700	-3.838%	1	485	-58.837%
2025-09-10	9.1200	9.1200	9.1200	9.1200	-4.000%	1	485	-60.417%
2025-09-05	9.6000	9.6000	9.5000	9.5000	+1.064%	2	484	-62.000%
2025-08-28	9.4000	9.4000	9.4000	9.4000	-0.529%	3	484	-61.596%
2025-08-27	9.4500	9.4500	9.4500	9.4500	+0.532%	1	486	-61.799%
2025-08-25	9.4000	9.4000	9.4000	9.4000	-6.000%	8	487	-61.596%
2025-08-21	10.0000	10.0000	10.0000	10.0000	+3.734%	5	487	-63.900%
2025-08-13	9.6700	9.6800	9.6400	9.6400	-4.554%	5	482	-62.552%
2025-08-05	10.1000	10.1000	10.1000	10.1000	+5.428%	5	482	-64.257%
2025-07-28	9.5800	9.5800	9.5800	9.5800	-6.262%	1	479	-62.317%
2025-07-23	10.2300	10.2300	10.2200	10.2200	-0.969%	2	479	-64.677%
2025-07-15	10.3200	10.3200	10.3200	10.3200	-3.911%	3	479	-65.019%
2025-07-02	10.7400	10.7400	10.7400	10.7400	-4.278%	1	476	-66.387%
2025-06-30	11.2300	11.2400	11.2200	11.2200	-8.408%	6	475	-67.825%
2025-06-23	12.2500	12.2500	12.2500	12.2500	+3.288%	2	477	-70.531%
2025-06-16	11.8600	11.8600	11.8600	11.8600	-3.105%	1	475	-69.562%
2025-06-13	12.2400	12.2400	12.2400	12.2400	+2.598%	2	476	-70.507%
2025-06-09	11.9300	11.9300	11.9300	11.9300	-4.560%	1	475	-69.740%
2025-06-03	12.5000	12.5000	12.5000	12.5000	-1.961%	1	476	-71.120%
2025-05-29	12.7500	12.7500	12.7500	12.7500	-7.475%	8	475	-71.686%
2025-05-23	13.7700	13.7800	13.7700	13.7800	+3.221%	12	473	-73.803%
2025-05-21	13.3500	13.3500	13.3500	13.3500	+2.851%	2	473	-72.959%
2025-05-12	13.0200	13.2200	12.9800	12.9800	-16.366%	7	475	-72.188%
2025-05-02	15.5200	15.5200	15.5200	15.5200	-6.053%	2	471	-76.740%
2025-04-28	16.1500	16.5200	16.1500	16.5200	-12.500%	5	470	-78.148%
2025-04-15	18.8800	18.8800	18.8800	18.8800	+1.779%	3	469	-80.879%
2025-04-14	18.5500	18.5500	18.5500	18.5500	-18.210%	1	466	-80.539%
2025-04-10	20.2000	22.6800	20.2000	22.6800	+20.446%	5	465	-84.083%
2025-04-09	18.8300	18.8300	18.8300	18.8300	-22.351%	1	463	-80.828%
2025-04-08	24.2500	24.2500	24.2500	24.2500	-5.679%	58	463	-85.113%
2025-04-07	24.6400	25.7100	24.6400	25.7100	+9.404%	2	463	-85.959%
2025-04-04	21.4900	23.5000	21.4900	23.5000	+43.819%	22	462	-84.638%
2025-04-03	16.3400	16.3400	16.3400	16.3400	+22.950%	35	468	-77.907%
2025-04-01	13.2900	13.2900	13.2900	13.2900	+11.400%	1	433	-72.837%
2025-03-26	11.9300	11.9300	11.9300	11.9300	-7.015%	4	432	-69.740%
2025-03-21	12.8300	12.8300	12.8300	12.8300	-3.895%	2	428	-71.863%
2025-03-18	13.3500	13.3500	13.3500	13.3500	+3.328%	1	427	-72.959%
2025-03-17	12.9200	12.9200	12.9200	12.9200	-3.797%	1	426	-72.059%
2025-03-14	13.4300	13.4300	13.4300	13.4300	-7.507%	2	426	-73.120%
2025-03-12	14.3000	14.5200	14.3000	14.5200	-2.550%	2	426	-75.138%
2025-03-11	14.9000	14.9000	14.9000	14.9000	-2.614%	1	425	-75.772%
2025-03-10	14.1500	15.3000	14.1500	15.3000	+23.188%	4	424	-76.405%
2025-03-05	12.4200	12.4200	12.4200	12.4200	+2.222%	1	422	-70.934%
2025-02-28	12.4000	12.4000	12.1500	12.1500	+8.000%	8	421	-70.288%
2025-01-22	11.0000	11.2500	11.0000	11.2500	-1.661%	330	417	-67.911%
2025-01-15	11.4400	11.4400	11.4400	11.4400	-8.480%	6	87	-68.444%
2025-01-10	12.5000	12.5000	12.5000	12.5000	0.000%	162	81	-71.120%

.dark-mode .BmpFZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmpFZP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20271217P405SPY Dec 17 2027 405.00 Put (SPY271217P00405000)option OPRA

SPY20271217P405
SPY Dec 17 2027 405.00 Put (SPY271217P00405000)
option OPRA