Dark

SPY20270115P295
SPY Jan 15 2027 295.00 Put (SPY270115P00295000)
option OPRA

EOD

Sep 10, 2026

0.2500+8.696%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2300	0.2500	0.2300	0.2500	+8.696%	2	204	0.000%
2026-09-09	0.2200	0.2300	0.2200	0.2300	+4.545%	6	204	+8.696%
2026-09-08	0.2100	0.2200	0.2100	0.2200	+15.789%	23	205	+13.636%
2026-09-04	0.2000	0.2000	0.1900	0.1900	-20.833%	8	200	+31.579%
2026-09-02	0.2400	0.2400	0.2400	0.2400	-4.000%	3	200	+4.167%
2026-09-01	0.2500	0.2500	0.2500	0.2500	+4.167%	5	199	0.000%
2026-08-31	0.2400	0.2400	0.2400	0.2400	-4.000%	1	195	+4.167%
2026-08-28	0.2300	0.2500	0.2300	0.2500	-7.407%	22	195	0.000%
2026-08-26	0.2700	0.2700	0.2700	0.2700	0.000%	3	173	-7.407%
2026-08-25	0.2700	0.2700	0.2700	0.2700	-3.571%	2	171	-7.407%
2026-08-24	0.2900	0.2900	0.2800	0.2800	-6.667%	2	169	-10.714%
2026-08-21	0.3100	0.3100	0.3000	0.3000	-3.226%	2	168	-16.667%
2026-08-19	0.3100	0.3100	0.3100	0.3100	+3.333%	1	167	-19.355%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-3.226%	1	166	-16.667%
2026-08-13	0.3100	0.3100	0.3100	0.3100	-11.429%	1	165	-19.355%
2026-08-07	0.3500	0.3500	0.3500	0.3500	-18.605%	3	164	-28.571%
2026-08-03	0.4300	0.4300	0.4300	0.4300	-27.119%	10	164	-41.860%
2026-07-29	0.5600	0.6100	0.5600	0.5900	+7.273%	11	164	-57.627%
2026-07-27	0.5000	0.5500	0.5000	0.5500	-3.509%	2	155	-54.545%
2026-07-17	0.5700	0.5700	0.5700	0.5700	+18.750%	2	154	-56.140%
2026-07-15	0.4800	0.4800	0.4800	0.4800	-4.000%	1	152	-47.917%
2026-07-14	0.5100	0.5100	0.5000	0.5000	+2.041%	2	151	-50.000%
2026-07-13	0.4900	0.4900	0.4900	0.4900	-3.922%	1	149	-48.980%
2026-07-09	0.5100	0.5100	0.5100	0.5100	-1.923%	10	148	-50.980%
2026-07-07	0.5300	0.5300	0.5200	0.5200	-5.455%	13	138	-51.923%
2026-07-06	0.5400	0.5500	0.5400	0.5500	-5.172%	2	131	-54.545%
2026-07-01	0.5600	0.5800	0.5600	0.5800	-3.333%	2	129	-56.897%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	127	-58.333%
2026-06-29	0.6200	0.6200	0.6000	0.6000	-18.919%	2	127	-58.333%
2026-06-26	0.7400	0.7400	0.7400	0.7400	+1.370%	1	125	-66.216%
2026-06-24	0.7300	0.7300	0.7300	0.7300	+4.286%	1	125	-65.753%
2026-06-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	125	-64.286%
2026-06-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	104	-64.286%
2026-06-17	0.7200	0.7200	0.7000	0.7000	+2.941%	11	104	-64.286%
2026-06-15	0.6700	0.6900	0.6700	0.6800	-15.000%	9	104	-63.235%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-13.043%	1	104	-68.750%
2026-06-11	0.9200	0.9200	0.9200	0.9200	+16.456%	1	104	-72.826%
2026-06-10	0.7900	0.7900	0.7900	0.7900	+1.282%	1	104	-68.354%
2026-06-09	0.7200	0.7800	0.7200	0.7800	+1.299%	2	103	-67.949%
2026-06-08	0.7700	0.7700	0.7700	0.7700	+6.944%	1	102	-67.532%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-2.703%	1	102	-65.278%
2026-06-04	0.7400	0.7400	0.7400	0.7400	-2.632%	1	102	-66.216%
2026-06-02	0.7700	0.7700	0.7600	0.7600	-6.173%	4	103	-67.105%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-20.588%	2	99	-69.136%
2026-05-12	1.0200	1.0200	1.0200	1.0200	+2.000%	1	101	-75.490%
2026-05-11	1.0000	1.0000	0.9800	1.0000	0.000%	3	101	-75.000%
2026-05-07	1.0000	1.0000	1.0000	1.0000	-6.542%	1	100	-75.000%
2026-05-05	1.0700	1.0700	1.0700	1.0700	-0.926%	1	99	-76.636%
2026-05-04	1.0800	1.0800	1.0800	1.0800	+1.887%	1	99	-76.852%
2026-05-01	1.0600	1.0600	1.0600	1.0600	-7.826%	2	98	-76.415%
2026-04-28	1.1900	1.1900	1.1500	1.1500	-2.542%	3	98	-78.261%
2026-04-27	1.1800	1.1800	1.1800	1.1800	+0.855%	1	98	-78.814%
2026-04-24	1.1600	1.1700	1.1500	1.1700	-7.874%	4	97	-78.632%
2026-04-21	1.2700	1.2700	1.2700	1.2700	+6.723%	2	95	-80.315%
2026-04-17	1.1900	1.1900	1.1900	1.1900	-7.752%	1	95	-78.992%
2026-04-16	1.2900	1.2900	1.2900	1.2900	+2.381%	1	94	-80.620%
2026-04-15	1.2600	1.2600	1.2600	1.2600	-27.586%	1	93	-80.159%
2026-04-06	1.7400	1.7400	1.7400	1.7400	-14.706%	4	92	-85.632%
2026-04-02	2.0400	2.0400	2.0400	2.0400	+14.607%	10	84	-87.745%
2026-04-01	1.7800	1.7800	1.7800	1.7800	-20.179%	1	84	-85.955%
2026-03-30	2.2300	2.2300	2.2300	2.2300	+18.617%	1	83	-88.789%
2026-03-23	1.8800	1.8800	1.8800	1.8800	-6.000%	1	83	-86.702%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-0.498%	3	82	-87.500%
2026-03-10	2.0100	2.0100	2.0100	2.0100	-17.959%	3	79	-87.562%
2026-03-09	2.3800	2.4500	2.3800	2.4500	+38.418%	5	79	-89.796%
2026-03-04	1.7700	1.7700	1.7700	1.7700	-2.747%	1	79	-85.876%
2026-03-03	2.1300	2.1300	1.8200	1.8200	+8.333%	17	78	-86.264%
2026-02-24	1.6800	1.6800	1.6800	1.6800	-6.145%	10	75	-85.119%
2026-02-19	1.7900	1.7900	1.7900	1.7900	+11.180%	1	76	-86.034%
2026-02-04	1.6100	1.6100	1.6100	1.6100	+1.899%	10	75	-84.472%
2026-01-15	1.5800	1.5800	1.5800	1.5800	+1.282%	20	65	-84.177%
2026-01-06	1.5600	1.5600	1.5600	1.5600	-0.637%	1	45	-83.974%
2026-01-05	1.5600	1.5700	1.5600	1.5700	-5.988%	2	43	-84.076%
2025-12-26	1.6700	1.6700	1.6700	1.6700	-16.080%	1	43	-85.030%
2025-12-17	1.9900	1.9900	1.9900	1.9900	-0.995%	1	42	-87.437%
2025-12-16	2.0100	2.0100	2.0100	2.0100	+1.005%	1	41	-87.562%
2025-12-09	1.9700	1.9900	1.9700	1.9900	-18.443%	3	40	-87.437%
2025-11-07	2.4400	2.4400	2.4400	2.4400	+6.087%	2	39	-89.754%
2025-11-06	2.3000	2.3000	2.3000	2.3000	+2.222%	1	39	-89.130%
2025-11-04	2.2700	2.2700	2.2500	2.2500	+8.173%	4	39	-88.889%
2025-10-31	2.0800	2.0800	2.0800	2.0800	+4.523%	1	39	-87.981%
2025-10-28	2.0100	2.0100	1.9900	1.9900	+0.505%	2	38	-87.437%
2025-10-27	1.9800	1.9800	1.9800	1.9800	-6.604%	1	38	-87.374%
2025-10-24	2.1200	2.1200	2.1200	2.1200	-7.424%	1	38	-88.208%
2025-10-23	2.2900	2.2900	2.2900	2.2900	+1.778%	1	38	-89.083%
2025-10-20	2.2500	2.2500	2.2500	2.2500	-10.000%	1	37	-88.889%
2025-10-17	2.6000	2.6000	2.5000	2.5000	-7.749%	2	38	-90.000%
2025-10-16	2.7100	2.7100	2.7100	2.7100	+10.163%	1	38	-90.775%
2025-10-15	2.4600	2.4600	2.4600	2.4600	-8.209%	1	38	-89.837%
2025-07-10	2.6800	2.6800	2.6800	2.6800	-23.429%	1	38	-90.672%
2025-05-12	3.5000	3.5000	3.5000	3.5000	-13.151%	1	45	-92.857%
2025-05-08	4.1800	4.1800	4.0300	4.0300	-1.707%	4	45	-93.797%
2025-05-05	4.1000	4.1000	4.1000	4.1000	-13.684%	3	43	-93.902%
2025-04-30	4.7500	4.7500	4.7500	4.7500	+6.742%	1	43	-94.737%
2025-04-29	4.4500	4.4500	4.4500	4.4500	-1.766%	1	42	-94.382%
2025-04-28	4.5300	4.5300	4.5300	4.5300	-22.432%	1	41	-94.481%
2025-04-22	5.8400	5.8400	5.8400	5.8400	-27.000%	1	42	-95.719%
2025-04-09	6.9700	8.0000	6.9700	8.0000	+55.039%	5	42	-96.875%
2025-04-08	5.1600	5.1600	5.1600	5.1600	-29.986%	4	39	-95.155%
2025-04-07	7.3700	7.3700	7.3700	7.3700	+38.534%	1	43	-96.608%
2025-04-04	5.3200	5.3200	5.3200	5.3200	+18.222%	6	42	-95.301%
2025-04-03	4.5000	4.5000	4.5000	4.5000	+28.571%	1	39	-94.444%
2025-03-28	3.5000	3.5000	3.5000	3.5000	-13.366%	2	38	-92.857%
2025-03-10	4.0400	4.0400	4.0400	4.0400	+40.767%	3	38	-93.812%
2025-02-05	2.8700	2.8700	2.8700	2.8700	-2.048%	1	39	-91.289%
2025-02-04	2.9300	2.9300	2.9300	2.9300	+6.159%	1	39	-91.468%
2025-01-21	2.7600	2.7600	2.7600	2.7600	-10.098%	25	39	-90.942%
2024-12-12	3.2200	3.2200	3.0700	3.0700	+6.228%	2	39	-91.857%
2024-12-06	2.8900	2.8900	2.8900	2.8900	+5.091%	4	37	-91.349%
2024-11-29	2.7500	2.7500	2.7500	2.7500	-8.333%	2	37	-90.909%
2024-11-25	3.0000	3.0000	3.0000	3.0000	-7.407%	2	37	-91.667%
2024-11-20	3.2400	3.2400	3.2400	3.2400	+9.831%	1	35	-92.284%
2024-11-14	2.9500	2.9500	2.9500	2.9500	+2.787%	23	34	-91.525%
2024-11-08	2.8700	2.8700	2.8700	2.8700	-28.429%	2	11	-91.289%
2024-11-01	4.0100	4.0100	4.0100	4.0100	+3.085%	2	10	-93.766%
2024-10-31	3.8900	3.8900	3.8900	3.8900	+9.887%	5	9	-93.573%
2024-10-30	3.7900	3.7900	3.5400	3.5400	-7.330%	2	4	-92.938%
2024-10-16	3.8200	3.8200	3.8200	3.8200	-13.770%	1	2	-93.455%
2024-10-15	4.4300	4.4300	4.4300	4.4300	+2.309%	1	2	-94.357%
2024-09-27	4.3300	4.3300	4.3300	4.3300	0.000%	2	1	-94.226%

.dark-mode .FM8Nk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FM8Nk9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P295SPY Jan 15 2027 295.00 Put (SPY270115P00295000)option OPRA

SPY20270115P295
SPY Jan 15 2027 295.00 Put (SPY270115P00295000)
option OPRA