Dark

SPY20270115P250
SPY Jan 15 2027 250.00 Put (SPY270115P00250000)
option OPRA

EOD

Sep 10, 2026

0.14000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1500	0.1500	0.1400	0.1400	0.000%	9	3,055	0.000%
2026-09-09	0.1300	0.1400	0.1300	0.1400	0.000%	15	3,051	0.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	+7.692%	15	3,051	0.000%
2026-09-04	0.1300	0.1300	0.1300	0.1300	-13.333%	10	3,051	+7.692%
2026-08-28	0.1500	0.1600	0.1500	0.1500	-25.000%	11	3,051	-6.667%
2026-08-19	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,043	-30.000%
2026-08-18	0.2100	0.2100	0.2100	0.2100	+10.526%	20	3,043	-33.333%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-5.000%	10	3,043	-26.316%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-4.762%	1	3,043	-30.000%
2026-08-13	0.2000	0.2100	0.2000	0.2100	-4.545%	15	3,043	-33.333%
2026-08-12	0.2200	0.2200	0.2200	0.2200	-4.348%	5	3,043	-36.364%
2026-08-11	0.2300	0.2300	0.2300	0.2300	+4.545%	5	3,046	-39.130%
2026-08-10	0.2300	0.2300	0.2200	0.2200	+15.789%	55	3,046	-36.364%
2026-08-07	0.2000	0.2000	0.1900	0.1900	-26.923%	128	3,096	-26.316%
2026-08-04	0.2600	0.2600	0.2600	0.2600	-10.345%	100	3,096	-46.154%
2026-07-31	0.2900	0.2900	0.2900	0.2900	-6.452%	3	2,996	-51.724%
2026-07-30	0.3400	0.3400	0.3100	0.3100	-13.889%	154	2,999	-54.839%
2026-07-29	0.3600	0.3600	0.3600	0.3600	+5.882%	3	2,999	-61.111%
2026-07-24	0.3400	0.3400	0.3400	0.3400	-5.556%	3	2,996	-58.824%
2026-07-17	0.3600	0.3600	0.3600	0.3600	+20.000%	2	2,999	-61.111%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,997	-53.333%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-3.030%	1	2,996	-56.250%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-2.941%	1	2,995	-57.576%
2026-07-09	0.3400	0.3400	0.3400	0.3400	0.000%	1	2,995	-58.824%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-5.556%	40	2,994	-58.824%
2026-07-01	0.3700	0.3700	0.3600	0.3600	-23.404%	3	2,994	-61.111%
2026-06-23	0.4700	0.4700	0.4700	0.4700	-6.000%	1	2,991	-70.213%
2026-06-17	0.5000	0.5000	0.5000	0.5000	+13.636%	21	2,963	-72.000%
2026-06-15	0.4500	0.4500	0.4200	0.4400	-12.000%	38	2,963	-68.182%
2026-06-12	0.5000	0.5000	0.5000	0.5000	0.000%	20	2,963	-72.000%
2026-06-09	0.5800	0.5800	0.5000	0.5000	-13.793%	14	2,963	-72.000%
2026-06-05	0.5800	0.5800	0.5800	0.5800	+5.455%	1	2,959	-75.862%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-12.698%	10	2,959	-74.545%
2026-05-19	0.6300	0.6300	0.6300	0.6300	-8.696%	6	2,959	-77.778%
2026-05-15	0.6900	0.6900	0.6900	0.6900	+7.812%	1	2,959	-79.710%
2026-05-14	0.6400	0.6400	0.6400	0.6400	-3.030%	7	2,964	-78.125%
2026-05-11	0.6600	0.6600	0.6600	0.6600	-1.493%	1	2,971	-78.788%
2026-05-06	0.6800	0.6800	0.6700	0.6700	-9.459%	15	2,972	-79.104%
2026-04-30	0.7400	0.7400	0.7400	0.7400	-5.128%	1	2,962	-81.081%
2026-04-24	0.7900	0.7900	0.7800	0.7800	-2.500%	4	2,961	-82.051%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-1.235%	1	2,963	-82.500%
2026-04-21	0.8100	0.8100	0.8100	0.8100	+2.532%	1	2,962	-82.716%
2026-04-20	0.8000	0.8000	0.7900	0.7900	-2.469%	9	2,962	-82.278%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-5.814%	10	2,965	-82.716%
2026-04-15	0.8500	0.8600	0.8500	0.8600	-1.149%	17	2,955	-83.721%
2026-04-14	0.8600	0.8700	0.8600	0.8700	-5.435%	6	2,946	-83.908%
2026-04-13	0.9200	0.9200	0.9200	0.9200	-1.075%	1	2,945	-84.783%
2026-04-10	0.9300	0.9300	0.9300	0.9300	-1.064%	1	2,944	-84.946%
2026-04-09	0.9900	0.9900	0.9400	0.9400	-10.476%	23	2,943	-85.106%
2026-04-08	1.0000	1.0500	1.0000	1.0500	-22.222%	15	2,941	-86.667%
2026-04-02	1.3500	1.3500	1.3500	1.3500	+10.656%	1	2,940	-89.630%
2026-04-01	1.2200	1.2200	1.2200	1.2200	-23.270%	1	2,940	-88.525%
2026-03-30	1.5100	1.5900	1.5100	1.5900	+0.633%	15	2,940	-91.195%
2026-03-27	1.5700	1.5800	1.5700	1.5800	+8.219%	10	2,930	-91.139%
2026-03-26	1.4300	1.4600	1.4300	1.4600	+11.450%	4	2,930	-90.411%
2026-03-23	1.3200	1.3200	1.3100	1.3100	-14.379%	2	2,930	-89.313%
2026-03-20	1.5300	1.5300	1.5300	1.5300	+8.511%	3	2,930	-90.850%
2026-03-19	1.4100	1.4100	1.4100	1.4100	+11.905%	1	2,930	-90.071%
2026-03-18	1.2600	1.2600	1.2600	1.2600	+5.882%	1	2,930	-88.889%
2026-03-17	1.1900	1.1900	1.1900	1.1900	-3.252%	1	2,930	-88.235%
2026-03-16	1.2300	1.2300	1.2300	1.2300	-0.806%	8	2,930	-88.618%
2026-03-10	1.2400	1.2400	1.2400	1.2400	-13.889%	1	2,930	-88.710%
2026-03-09	1.5700	1.6100	1.4300	1.4400	-6.494%	15	2,930	-90.278%
2026-03-06	1.4400	1.5400	1.4400	1.5400	+16.667%	21	2,938	-90.909%
2026-03-03	1.3200	1.3200	1.3200	1.3200	+15.789%	1	2,935	-89.394%
2026-03-02	1.2000	1.2000	1.1400	1.1400	-0.870%	43	2,935	-87.719%
2026-02-27	1.1800	1.1800	1.1500	1.1500	+4.545%	6	2,905	-87.826%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,901	-87.273%
2026-02-23	1.1700	1.1700	1.1500	1.1500	+5.505%	36	2,900	-87.826%
2026-02-20	1.1500	1.1500	1.0900	1.0900	-6.838%	35	2,890	-87.156%
2026-02-19	1.1700	1.1700	1.1700	1.1700	0.000%	3	2,865	-88.034%
2026-02-12	1.1700	1.1700	1.1700	1.1700	+9.346%	1	2,904	-88.034%
2026-02-10	1.0700	1.0700	1.0700	1.0700	+3.883%	1	2,903	-86.916%
2026-02-09	1.0300	1.0300	1.0300	1.0300	-4.630%	8	2,904	-86.408%
2026-02-06	1.1000	1.1000	1.0800	1.0800	-12.195%	46	2,906	-87.037%
2026-02-05	1.1400	1.2300	1.1400	1.2300	+17.143%	62	2,864	-88.618%
2026-02-03	1.0500	1.0500	1.0500	1.0500	+2.941%	1	2,864	-86.667%
2026-02-02	1.0200	1.0200	1.0200	1.0200	-2.857%	2	2,864	-86.275%
2026-01-30	1.0500	1.0500	1.0500	1.0500	+0.962%	9	2,864	-86.667%
2026-01-29	1.1100	1.1200	1.0400	1.0400	-0.952%	12	2,855	-86.538%
2026-01-28	1.0700	1.0700	1.0500	1.0500	+2.941%	6	2,846	-86.667%
2026-01-27	1.0100	1.0200	1.0100	1.0200	-1.923%	63	2,846	-86.275%
2026-01-23	1.0300	1.0400	1.0200	1.0400	+0.971%	6	2,840	-86.538%
2026-01-22	1.0300	1.0300	1.0300	1.0300	-2.830%	2	2,839	-86.408%
2026-01-21	1.0600	1.0600	1.0600	1.0600	-10.924%	5	2,837	-86.792%
2026-01-20	1.1500	1.1900	1.1500	1.1900	+17.822%	27	2,837	-88.235%
2026-01-15	1.0100	1.0100	1.0100	1.0100	-1.942%	1	2,832	-86.139%
2026-01-13	1.0200	1.0300	1.0200	1.0300	+4.040%	2	2,832	-86.408%
2026-01-12	0.9900	0.9900	0.9900	0.9900	+2.062%	12	2,832	-85.859%
2026-01-09	0.9700	0.9700	0.9700	0.9700	-4.902%	2	2,832	-85.567%
2026-01-08	1.0200	1.0200	1.0200	1.0200	0.000%	2	2,832	-86.275%
2026-01-07	1.0000	1.0200	1.0000	1.0200	0.000%	3	2,832	-86.275%
2026-01-06	1.0300	1.0300	1.0200	1.0200	-0.971%	4	2,832	-86.275%
2026-01-05	1.0300	1.0300	1.0300	1.0300	-3.738%	15	2,821	-86.408%
2026-01-02	1.0800	1.0800	1.0700	1.0700	-3.604%	13	2,821	-86.916%
2025-12-31	1.1100	1.1100	1.1100	1.1100	+3.738%	1	2,820	-87.387%
2025-12-30	1.0700	1.0700	1.0700	1.0700	-0.926%	7	2,820	-86.916%
2025-12-29	1.1000	1.1000	1.0800	1.0800	-2.703%	62	2,815	-87.037%
2025-12-26	1.1100	1.1100	1.1100	1.1100	+0.909%	30	2,813	-87.387%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-0.901%	2	2,813	-87.273%
2025-12-22	1.1100	1.1100	1.1100	1.1100	-14.615%	100	2,711	-87.387%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-13.333%	2,500	2,711	-89.231%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-6.832%	2	268	-90.667%
2025-11-24	1.6700	1.6700	1.6100	1.6100	-7.471%	10	266	-91.304%
2025-11-21	1.7400	1.7400	1.7400	1.7400	-5.946%	1	262	-91.954%
2025-11-20	1.8500	1.8500	1.8500	1.8500	+5.714%	1	261	-92.432%
2025-11-19	1.7500	1.7500	1.7500	1.7500	+4.167%	6	261	-92.000%
2025-11-18	1.7400	1.7400	1.6800	1.6800	+7.692%	2	255	-91.667%
2025-11-13	1.5600	1.5600	1.5600	1.5600	+1.299%	1	254	-91.026%
2025-11-06	1.5400	1.5400	1.5400	1.5400	+14.074%	20	255	-90.909%
2025-10-27	1.3500	1.3500	1.3500	1.3500	-18.675%	2	253	-89.630%
2025-10-16	1.6600	1.6600	1.6600	1.6600	+11.409%	1	253	-91.566%
2025-09-30	1.4900	1.4900	1.4900	1.4900	-0.667%	1	252	-90.604%
2025-09-29	1.4900	1.5000	1.4900	1.5000	-6.250%	11	251	-90.667%
2025-09-24	1.6000	1.6000	1.6000	1.6000	+1.266%	20	243	-91.250%
2025-09-16	1.5800	1.5900	1.5800	1.5800	+1.282%	4	243	-91.139%
2025-09-11	1.5600	1.5600	1.5600	1.5600	-4.294%	43	243	-91.026%
2025-09-09	1.6300	1.6300	1.6300	1.6300	-1.212%	10	200	-91.411%
2025-09-08	1.6500	1.6500	1.6500	1.6500	-4.070%	20	198	-91.515%
2025-08-15	1.7200	1.7300	1.7200	1.7200	-2.825%	4	198	-91.860%
2025-08-11	1.7700	1.7700	1.7700	1.7700	-2.747%	10	195	-92.090%
2025-08-08	1.8200	1.8200	1.8200	1.8200	-8.543%	1	195	-92.308%
2025-08-01	1.9700	1.9900	1.9700	1.9900	+15.698%	11	196	-92.965%
2025-07-28	1.7200	1.7200	1.7200	1.7200	-6.522%	1	190	-91.860%
2025-07-15	1.8400	1.8400	1.8400	1.8400	+2.222%	1	191	-92.391%
2025-07-10	1.8000	1.8000	1.8000	1.8000	-7.216%	3	191	-92.222%
2025-07-01	1.9400	1.9400	1.9400	1.9400	-3.000%	1	191	-92.784%
2025-06-27	2.0000	2.0000	2.0000	2.0000	-14.894%	5	191	-93.000%
2025-06-18	2.3500	2.3500	2.3500	2.3500	+2.620%	1	186	-94.043%
2025-06-17	2.2900	2.2900	2.2900	2.2900	+10.628%	1	186	-93.886%
2025-06-05	2.0700	2.0700	2.0700	2.0700	-10.000%	6	185	-93.237%
2025-05-30	2.3000	2.3000	2.3000	2.3000	+1.322%	50	179	-93.913%
2025-05-29	2.2700	2.2700	2.2700	2.2700	+4.608%	25	154	-93.833%
2025-05-28	2.1800	2.1800	2.1700	2.1700	-1.364%	16	129	-93.548%
2025-05-20	2.2000	2.2000	2.2000	2.2000	+4.762%	10	113	-93.636%
2025-05-19	2.1000	2.1000	2.1000	2.1000	0.000%	10	106	-93.333%
2025-05-16	2.1000	2.1000	2.1000	2.1000	-3.226%	34	106	-93.333%
2025-05-15	2.1700	2.1700	2.1700	2.1700	-17.490%	10	96	-93.548%
2025-05-09	2.7000	2.7000	2.6300	2.6300	-0.755%	8	96	-94.677%
2025-05-08	2.7500	2.7500	2.6500	2.6500	-10.774%	15	93	-94.717%
2025-05-06	2.8800	2.9700	2.8800	2.9700	+5.319%	3	78	-95.286%
2025-05-05	2.8200	2.8200	2.8200	2.8200	+2.545%	1	75	-95.035%
2025-05-02	2.7500	2.7500	2.7500	2.7500	-21.429%	20	74	-94.909%
2025-04-30	3.5000	3.5000	3.5000	3.5000	+17.057%	5	67	-96.000%
2025-04-29	2.9900	2.9900	2.9900	2.9900	+2.048%	10	67	-95.318%
2025-04-28	2.9300	2.9300	2.8300	2.9300	+1.384%	20	67	-95.222%
2025-04-25	2.8900	2.8900	2.8900	2.8900	-27.750%	2	69	-95.156%
2025-04-11	4.2000	4.2000	4.0000	4.0000	+26.183%	6	70	-96.500%
2025-04-09	4.6300	5.0000	2.5900	3.1700	-33.403%	15	70	-95.584%
2025-04-08	3.5000	4.7600	3.5000	4.7600	-4.609%	22	73	-97.059%
2025-04-07	4.9900	4.9900	4.9900	4.9900	+26.972%	1	64	-97.194%
2025-04-04	3.9800	3.9800	3.9300	3.9300	+35.052%	12	64	-96.438%
2025-04-03	2.8500	2.9100	2.8500	2.9100	+24.893%	12	60	-95.189%
2025-04-02	2.3500	2.3500	2.3300	2.3300	-0.851%	3	48	-93.991%
2025-04-01	2.3500	2.3500	2.3500	2.3500	+12.981%	2	45	-94.043%
2025-03-24	2.0800	2.0800	2.0800	2.0800	-6.306%	1	44	-93.269%
2025-03-19	2.2200	2.2200	2.2200	2.2200	-17.778%	3	43	-93.694%
2025-03-11	2.7000	2.7000	2.7000	2.7000	+6.719%	1	40	-94.815%
2025-03-10	2.5500	2.5500	2.5300	2.5300	+0.397%	5	40	-94.466%
2025-03-07	2.5200	2.5200	2.5200	2.5200	+13.514%	10	38	-94.444%
2025-03-05	2.2200	2.2200	2.2200	2.2200	-1.770%	2	33	-93.694%
2025-03-04	2.2600	2.2600	2.2600	2.2600	+18.325%	20	13	-93.805%
2025-02-10	1.9100	1.9100	1.9100	1.9100	+1.058%	1	13	-92.670%
2025-01-23	1.8900	1.8900	1.8900	1.8900	-9.569%	2	12	-92.593%
2025-01-14	2.0800	2.0900	2.0800	2.0900	0.000%	10	10	-93.301%

.dark-mode .pxG0Py{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxG0Py{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P250SPY Jan 15 2027 250.00 Put (SPY270115P00250000)option OPRA

SPY20270115P250
SPY Jan 15 2027 250.00 Put (SPY270115P00250000)
option OPRA