Dark

SPY20270115P270
SPY Jan 15 2027 270.00 Put (SPY270115P00270000)
option OPRA

EOD

Sep 10, 2026

0.18000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.1800	0.1800	0.1800	0.000%	5	5,637	0.000%
2026-09-09	0.1800	0.1800	0.1800	0.1800	+12.500%	10	5,637	0.000%
2026-09-08	0.1600	0.1700	0.1600	0.1600	+6.667%	16	5,637	+12.500%
2026-09-04	0.1600	0.1600	0.1500	0.1500	-11.765%	25	5,619	+20.000%
2026-09-03	0.1700	0.1700	0.1700	0.1700	-10.526%	5	5,619	+5.882%
2026-09-01	0.1900	0.1900	0.1900	0.1900	-24.000%	5	5,619	-5.263%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-40.476%	25	5,619	-28.000%
2026-07-07	0.4200	0.4200	0.4200	0.4200	-12.500%	4	5,644	-57.143%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-11.111%	6	5,644	-62.500%
2026-06-26	0.5400	0.5400	0.5400	0.5400	-1.818%	1	5,650	-66.667%
2026-06-25	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,649	-67.273%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-3.509%	6	5,650	-67.273%
2026-06-18	0.5400	0.5700	0.5400	0.5700	+9.615%	24	5,646	-68.421%
2026-06-16	0.5200	0.5200	0.5200	0.5200	-10.345%	5	5,646	-65.385%
2026-06-04	0.5800	0.5800	0.5800	0.5800	-10.769%	12	5,651	-68.966%
2026-05-28	0.6500	0.6500	0.6500	0.6500	0.000%	12	5,663	-72.308%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-18.750%	2	5,651	-72.308%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-5.882%	2,000	5,653	-77.500%
2026-05-01	0.8500	0.8500	0.8500	0.8500	-12.371%	5	3,722	-78.824%
2026-04-28	0.9700	0.9700	0.9700	0.9700	+4.301%	1	3,722	-81.443%
2026-04-27	0.9300	0.9300	0.9300	0.9300	-3.125%	2	3,722	-80.645%
2026-04-20	0.9600	0.9600	0.9600	0.9600	+1.053%	4	3,722	-81.250%
2026-04-17	0.9500	0.9600	0.9500	0.9500	-18.803%	12	3,722	-81.053%
2026-04-10	1.1700	1.1700	1.1700	1.1700	-5.645%	6	3,712	-84.615%
2026-04-08	1.2400	1.2400	1.2400	1.2400	-18.421%	10	3,712	-85.484%
2026-04-01	1.5200	1.5200	1.5200	1.5200	-6.748%	2	3,702	-88.158%
2026-03-31	1.6000	1.6300	1.6000	1.6300	-12.366%	1,510	3,702	-88.957%
2026-03-30	1.8500	1.8600	1.8500	1.8600	-0.535%	5	2,201	-90.323%
2026-03-27	1.8700	1.8700	1.8700	1.8700	+2.747%	2	2,196	-90.374%
2026-03-19	1.8200	1.8200	1.8200	1.8200	+13.750%	22	2,194	-90.110%
2026-03-18	1.6000	1.6000	1.6000	1.6000	-1.235%	3	2,172	-88.750%
2026-03-10	1.6200	1.6200	1.6200	1.6200	-5.814%	1	2,172	-88.889%
2026-03-06	1.7200	1.7200	1.7200	1.7200	+21.127%	1	2,172	-89.535%
2026-02-27	1.4200	1.4200	1.4200	1.4200	-0.699%	1	2,172	-87.324%
2026-02-23	1.4300	1.4300	1.4300	1.4300	+5.147%	4	2,171	-87.413%
2026-02-18	1.3500	1.3600	1.3500	1.3600	+4.615%	9	2,171	-86.765%
2026-02-04	1.3000	1.3000	1.3000	1.3000	-0.763%	10	2,171	-86.154%
2026-01-21	1.3100	1.3100	1.3100	1.3100	-8.392%	5	2,171	-86.260%
2026-01-20	1.4300	1.4300	1.4300	1.4300	+15.323%	2	2,171	-87.413%
2026-01-16	1.2400	1.2400	1.2400	1.2400	-8.824%	1	2,168	-85.484%
2026-01-14	1.3100	1.3600	1.3100	1.3600	+14.286%	2	2,168	-86.765%
2026-01-12	1.2100	1.2100	1.1900	1.1900	-6.299%	7	2,166	-84.874%
2026-01-05	1.2800	1.2800	1.2700	1.2700	-3.053%	20	2,162	-85.827%
2026-01-02	1.3200	1.3200	1.3100	1.3100	-0.758%	20	2,162	-86.260%
2025-12-31	1.3200	1.3200	1.3200	1.3200	-0.752%	15	2,147	-86.364%
2025-12-26	1.3400	1.3400	1.3300	1.3300	+0.758%	30	2,147	-86.466%
2025-12-22	1.3300	1.3300	1.3200	1.3200	-12.000%	105	2,157	-86.364%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-5.063%	10	2,152	-88.000%
2025-12-17	1.5900	1.5900	1.5800	1.5800	+4.636%	20	2,142	-88.608%
2025-12-11	1.5100	1.5100	1.5100	1.5100	-3.822%	1	2,133	-88.079%
2025-12-08	1.5700	1.5700	1.5700	1.5700	-5.988%	1	2,132	-88.535%
2025-12-01	1.6700	1.6700	1.6700	1.6700	-2.339%	1	2,133	-89.222%
2025-11-28	1.7100	1.7100	1.7100	1.7100	-25.974%	1	2,133	-89.474%
2025-11-20	2.2600	2.3100	2.2600	2.3100	+9.479%	62	2,132	-92.208%
2025-11-18	2.1100	2.1100	2.1100	2.1100	+21.264%	1	2,110	-91.469%
2025-11-12	1.7400	1.7400	1.7400	1.7400	-7.937%	1,000	2,110	-89.655%
2025-11-07	1.8900	1.8900	1.8900	1.8900	+5.000%	2	1,110	-90.476%
2025-11-04	1.8000	1.8000	1.8000	1.8000	+4.046%	2	1,110	-90.000%
2025-10-31	1.7300	1.7300	1.7300	1.7300	+4.848%	2	1,108	-89.595%
2025-10-29	1.6500	1.6500	1.6300	1.6500	+2.484%	3	1,106	-89.091%
2025-10-27	1.6100	1.6100	1.6100	1.6100	-10.056%	2	1,103	-88.820%
2025-10-23	1.7900	1.7900	1.7900	1.7900	-7.254%	28	1,103	-89.944%
2025-10-20	1.9300	1.9300	1.9300	1.9300	-14.978%	1	1,075	-90.674%
2025-10-16	2.2100	2.2700	2.2000	2.2700	+25.414%	5	1,074	-92.070%
2025-09-26	1.8100	1.8100	1.8100	1.8100	-2.162%	1	1,072	-90.055%
2025-09-25	1.8500	1.8500	1.8500	1.8500	-4.145%	6	1,073	-90.270%
2025-09-23	1.8300	1.9300	1.8300	1.9300	-1.026%	1,006	1,079	-90.674%
2025-08-25	1.9500	1.9500	1.9500	1.9500	-14.847%	75	95	-90.769%
2025-08-01	2.2900	2.2900	2.2900	2.2900	+12.808%	18	27	-92.140%
2025-07-31	2.0100	2.0300	2.0100	2.0300	-4.245%	3	27	-91.133%
2025-07-29	2.1000	2.1200	2.0900	2.1200	+2.913%	5	26	-91.509%
2025-07-28	2.0600	2.0600	2.0600	2.0600	-1.435%	2	25	-91.262%
2025-07-24	2.0900	2.0900	2.0900	2.0900	-7.111%	1	24	-91.388%
2025-07-22	2.2500	2.2500	2.2500	2.2500	+2.273%	1	23	-92.000%
2025-07-10	2.2000	2.2000	2.2000	2.2000	+1.382%	1	22	-91.818%
2025-07-09	2.1700	2.1700	2.1700	2.1700	-3.556%	3	21	-91.705%
2025-07-08	2.2500	2.2500	2.2500	2.2500	-4.255%	1	18	-92.000%
2025-07-07	2.3500	2.3500	2.3500	2.3500	+2.620%	1	17	-92.340%
2025-07-03	2.2900	2.2900	2.2900	2.2900	-1.717%	1	17	-92.140%
2025-07-01	2.3300	2.3300	2.3300	2.3300	-0.851%	9	17	-92.275%
2025-06-30	2.3500	2.3500	2.3500	2.3500	-4.082%	1	17	-92.340%
2025-06-27	2.4500	2.4500	2.4500	2.4500	-2.390%	2	17	-92.653%
2025-06-24	2.5100	2.5100	2.5100	2.5100	-9.386%	1	15	-92.829%
2025-06-20	2.7800	2.7800	2.7700	2.7700	+6.538%	8	14	-93.502%
2025-05-15	2.6000	2.6000	2.6000	2.6000	+0.775%	1	11	-93.077%
2025-05-14	2.5100	2.5800	2.5100	2.5800	+3.200%	2	11	-93.023%
2025-05-13	2.5000	2.5000	2.5000	2.5000	-24.471%	2	10	-92.800%
2025-05-08	3.3100	3.3100	3.3100	3.3100	-5.966%	1	10	-94.562%
2025-05-06	3.5200	3.5200	3.5200	3.5200	+3.226%	2	9	-94.886%
2025-05-05	3.4100	3.4100	3.4100	3.4100	-1.159%	2	10	-94.721%
2025-05-02	3.4500	3.4500	3.4500	3.4500	-3.361%	2	8	-94.783%
2025-05-01	3.5100	3.5700	3.5100	3.5700	-29.307%	4	7	-94.958%
2025-04-11	5.0500	5.0500	5.0500	5.0500	-2.132%	2	3	-96.436%
2025-04-10	5.1600	5.1600	5.1600	5.1600	-0.769%	1	3	-96.512%
2025-04-07	5.2000	5.2000	5.2000	5.2000	+47.727%	2	1	-96.538%
2025-04-03	3.5200	3.5200	3.5200	3.5200	+16.172%	1	1	-94.886%
2025-03-13	3.0300	3.0300	3.0300	3.0300	-10.619%	1	1	-94.059%
2025-03-11	3.3900	3.3900	3.3900	3.3900	0.000%	1	1	-94.690%

.dark-mode .F46nBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F46nBS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P270SPY Jan 15 2027 270.00 Put (SPY270115P00270000)option OPRA

SPY20270115P270
SPY Jan 15 2027 270.00 Put (SPY270115P00270000)
option OPRA