Dark

SPY20270115P150
SPY Jan 15 2027 150.00 Put (SPY270115P00150000)
option OPRA

EOD

Sep 4, 2026

0.0300-25.000%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0400	0.0300	0.0300	-25.000%	30	2,082	0.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,082	-25.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	+33.333%	1	2,081	-25.000%
2026-08-27	0.0400	0.0400	0.0300	0.0300	-40.000%	147	2,080	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,015	-40.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	80	2,015	-40.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,046	-40.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	80	2,126	-40.000%
2026-08-13	0.0500	0.0600	0.0500	0.0600	0.000%	62	2,126	-50.000%
2026-08-10	0.0600	0.0600	0.0600	0.0600	-33.333%	250	2,126	-50.000%
2026-07-29	0.0900	0.0900	0.0900	0.0900	-10.000%	6	2,234	-66.667%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-9.091%	2	2,240	-70.000%
2026-07-24	0.1000	0.1100	0.1000	0.1100	+10.000%	94	2,240	-72.727%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+11.111%	43	2,146	-70.000%
2026-07-22	0.0900	0.0900	0.0900	0.0900	0.000%	50	2,134	-66.667%
2026-07-17	0.1000	0.1000	0.0900	0.0900	0.000%	40	2,124	-66.667%
2026-07-16	0.0900	0.0900	0.0900	0.0900	+28.571%	1	2,100	-66.667%
2026-07-15	0.0700	0.0700	0.0700	0.0700	-12.500%	17	2,100	-57.143%
2026-07-13	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,115	-62.500%
2026-07-10	0.0800	0.0800	0.0800	0.0800	0.000%	2	2,116	-62.500%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-11.111%	45	2,116	-62.500%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-10.000%	10	2,116	-66.667%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,111	-70.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-8.333%	5	2,101	-72.727%
2026-06-26	0.1200	0.1200	0.1200	0.1200	0.000%	5	2,096	-75.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,091	-75.000%
2026-06-23	0.1400	0.1400	0.1400	0.1400	+27.273%	5	2,090	-78.571%
2026-06-18	0.1100	0.1100	0.1100	0.1100	-8.333%	39	2,103	-72.727%
2026-06-17	0.1100	0.1200	0.1100	0.1200	0.000%	10	2,103	-75.000%
2026-06-16	0.1200	0.1200	0.1200	0.1200	0.000%	5	2,103	-75.000%
2026-06-15	0.1200	0.1300	0.1200	0.1200	-20.000%	15	2,085	-75.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,085	-80.000%
2026-06-11	0.1600	0.1600	0.1500	0.1500	-11.765%	50	2,085	-80.000%
2026-06-10	0.1800	0.1800	0.1700	0.1700	+21.429%	41	2,053	-82.353%
2026-06-09	0.1300	0.1400	0.1300	0.1400	-17.647%	26	2,012	-78.571%
2026-06-05	0.1400	0.1700	0.1400	0.1700	+21.429%	55	2,007	-82.353%
2026-06-04	0.1400	0.1400	0.1400	0.1400	0.000%	5	1,961	-78.571%
2026-06-02	0.1400	0.1500	0.1400	0.1400	0.000%	40	1,961	-78.571%
2026-06-01	0.1400	0.1400	0.1400	0.1400	+7.692%	5	1,929	-78.571%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,924	-76.923%
2026-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	10	1,924	-80.000%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-11.765%	19	1,919	-80.000%
2026-05-20	0.1700	0.1700	0.1700	0.1700	-10.526%	11	1,900	-82.353%
2026-05-19	0.1900	0.1900	0.1900	0.1900	+5.556%	6	1,892	-84.211%
2026-05-15	0.1800	0.1800	0.1800	0.1800	+5.882%	20	1,892	-83.333%
2026-05-14	0.1700	0.1700	0.1700	0.1700	-10.526%	10	1,886	-82.353%
2026-05-13	0.1700	0.1900	0.1700	0.1900	+5.556%	20	1,876	-84.211%
2026-05-08	0.1800	0.1800	0.1800	0.1800	-10.000%	1	1,876	-83.333%
2026-05-06	0.2000	0.2000	0.1800	0.2000	-4.762%	203	1,875	-85.000%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,853	-85.714%
2026-04-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,852	-88.000%
2026-04-24	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,851	-86.957%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+4.167%	152	1,769	-88.000%
2026-04-17	0.2200	0.2400	0.2200	0.2400	-4.000%	4	1,769	-87.500%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,768	-88.000%
2026-04-08	0.3000	0.3100	0.3000	0.3100	-16.216%	4	1,767	-90.323%
2026-04-07	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,764	-91.892%
2026-04-01	0.3800	0.3900	0.3800	0.3900	-2.500%	6	1,764	-92.308%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,763	-92.500%
2026-03-30	0.4400	0.4900	0.4400	0.4800	-4.000%	62	1,763	-93.750%
2026-03-27	0.4500	0.5000	0.4500	0.5000	+16.279%	121	1,726	-94.000%
2026-03-26	0.4300	0.4300	0.4300	0.4300	+13.158%	20	1,645	-93.023%
2026-03-23	0.3600	0.3800	0.3600	0.3800	-2.564%	41	1,625	-92.105%
2026-03-20	0.3900	0.3900	0.3900	0.3900	+2.632%	30	1,617	-92.308%
2026-03-19	0.4200	0.4200	0.3800	0.3800	+2.703%	11	1,608	-92.105%
2026-03-18	0.3600	0.3700	0.3600	0.3700	-2.632%	20	1,605	-91.892%
2026-03-13	0.3800	0.3800	0.3800	0.3800	0.000%	10	1,605	-92.105%
2026-03-12	0.3800	0.3800	0.3800	0.3800	-9.524%	2	1,605	-92.105%
2026-03-09	0.4700	0.4800	0.4200	0.4200	-4.545%	263	1,605	-92.857%
2026-03-06	0.4000	0.4400	0.3800	0.4400	+7.317%	92	1,358	-93.182%
2026-03-03	0.4100	0.4100	0.4100	0.4100	+28.125%	1	1,318	-92.683%
2026-03-02	0.3200	0.3200	0.3200	0.3200	0.000%	10	1,317	-90.625%
2026-02-26	0.3200	0.3200	0.3200	0.3200	-11.111%	40	1,307	-90.625%
2026-02-24	0.3600	0.3600	0.3600	0.3600	+12.500%	3	1,267	-91.667%
2026-02-23	0.3200	0.3200	0.3200	0.3200	0.000%	4	1,264	-90.625%
2026-02-20	0.3200	0.3200	0.3200	0.3200	-5.882%	3	1,260	-90.625%
2026-02-19	0.3400	0.3400	0.3400	0.3400	+6.250%	1	1,257	-91.176%
2026-02-17	0.3200	0.3200	0.3200	0.3200	-3.030%	3	1,256	-90.625%
2026-02-13	0.3500	0.3500	0.3300	0.3300	+6.452%	5	1,248	-90.909%
2026-02-11	0.3100	0.3100	0.3100	0.3100	+3.333%	1,000	1,248	-90.323%
2026-02-10	0.3100	0.3100	0.3000	0.3000	-14.286%	4	280	-90.000%
2026-02-05	0.3500	0.3500	0.3200	0.3500	+9.375%	61	277	-91.429%
2026-02-03	0.3200	0.3200	0.3200	0.3200	+10.345%	4	242	-90.625%
2026-01-22	0.2900	0.2900	0.2900	0.2900	-12.121%	3	242	-89.655%
2026-01-21	0.3300	0.3300	0.3300	0.3300	0.000%	1	239	-90.909%
2026-01-20	0.3200	0.3300	0.3200	0.3300	+13.793%	40	239	-90.909%
2026-01-15	0.2900	0.2900	0.2900	0.2900	+3.571%	1	225	-89.655%
2026-01-08	0.2800	0.2800	0.2800	0.2800	-6.667%	5	224	-89.286%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-6.250%	150	119	-90.000%
2025-12-29	0.3200	0.3200	0.3200	0.3200	0.000%	13	119	-90.625%
2025-12-26	0.3200	0.3200	0.3200	0.3200	-5.882%	100	106	-90.625%
2025-12-19	0.3400	0.3400	0.3400	0.3400	-22.727%	2	11	-91.176%
2025-12-04	0.4400	0.4400	0.4400	0.4400	-12.000%	2	11	-93.182%
2025-11-24	0.5000	0.5000	0.5000	0.5000	-13.793%	2	10	-94.000%
2025-11-18	0.5700	0.5800	0.5700	0.5800	+11.538%	4	8	-94.828%
2025-11-07	0.5200	0.5200	0.5200	0.5200	+8.333%	2	5	-94.231%
2025-11-04	0.4800	0.4800	0.4800	0.4800	0.000%	3	3	-93.750%

.dark-mode .NnkFCx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnkFCx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P150SPY Jan 15 2027 150.00 Put (SPY270115P00150000)option OPRA

SPY20270115P150
SPY Jan 15 2027 150.00 Put (SPY270115P00150000)
option OPRA