Dark

SPY20270115P300
SPY Jan 15 2027 300.00 Put (SPY270115P00300000)
option OPRA

EOD

Sep 10, 2026

0.2500+8.696%(+0.0200)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2500	0.2500	+8.696%	290	10,579	0.000%
2026-09-09	0.2300	0.2400	0.2300	0.2300	+4.545%	536	10,413	+8.696%
2026-09-08	0.2200	0.2300	0.2200	0.2200	0.000%	35	10,131	+13.636%
2026-09-04	0.2200	0.2200	0.2200	0.2200	0.000%	5	10,103	+13.636%
2026-09-03	0.2300	0.2300	0.2200	0.2200	-8.333%	2	10,103	+13.636%
2026-09-02	0.2500	0.2500	0.2400	0.2400	-11.111%	41	10,105	+4.167%
2026-09-01	0.2600	0.2700	0.2600	0.2700	+8.000%	7	10,064	-7.407%
2026-08-31	0.2500	0.2500	0.2500	0.2500	0.000%	11	10,063	0.000%
2026-08-28	0.2500	0.2600	0.2500	0.2500	-7.407%	62	10,061	0.000%
2026-08-26	0.2900	0.2900	0.2700	0.2700	-10.000%	56	10,049	-7.407%
2026-08-24	0.3100	0.3100	0.3000	0.3000	-3.226%	855	10,048	-16.667%
2026-08-21	0.3200	0.3200	0.3100	0.3100	-8.824%	8	9,387	-19.355%
2026-08-20	0.3400	0.3400	0.3400	0.3400	+6.250%	64	9,388	-26.471%
2026-08-19	0.3400	0.3400	0.3200	0.3200	-8.571%	157	9,324	-21.875%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+9.375%	200	9,169	-28.571%
2026-08-17	0.3200	0.3200	0.3200	0.3200	+3.226%	407	8,992	-21.875%
2026-08-14	0.3300	0.3300	0.3100	0.3100	-3.125%	424	8,735	-19.355%
2026-08-13	0.3300	0.3300	0.3200	0.3200	-3.030%	402	8,431	-21.875%
2026-08-12	0.3500	0.3500	0.3300	0.3300	-8.333%	202	8,032	-24.242%
2026-08-11	0.3600	0.3600	0.3500	0.3600	+2.857%	302	7,832	-30.556%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-5.405%	401	7,630	-28.571%
2026-08-07	0.3800	0.3800	0.3700	0.3700	-5.128%	203	7,513	-32.432%
2026-08-06	0.3900	0.3900	0.3700	0.3900	+2.632%	315	7,312	-35.897%
2026-08-05	0.4100	0.4100	0.3800	0.3800	-7.317%	20	7,026	-34.211%
2026-08-04	0.4200	0.4300	0.4100	0.4100	-6.818%	24	7,020	-39.024%
2026-08-03	0.4600	0.4600	0.4400	0.4400	-8.333%	156	7,024	-43.182%
2026-07-31	0.4900	0.4900	0.4700	0.4800	-5.882%	33	6,886	-47.917%
2026-07-30	0.5500	0.5500	0.5100	0.5100	-17.742%	126	6,870	-50.980%
2026-07-29	0.5400	0.6200	0.5400	0.6200	+16.981%	26	6,869	-59.677%
2026-07-28	0.5500	0.5500	0.5200	0.5300	-8.621%	241	6,858	-52.830%
2026-07-27	0.5800	0.5800	0.5800	0.5800	+1.754%	3	6,658	-56.897%
2026-07-24	0.5700	0.5700	0.5700	0.5700	-9.524%	1	6,655	-56.140%
2026-07-23	0.6200	0.6300	0.6200	0.6300	+21.154%	12	6,656	-60.317%
2026-07-22	0.5200	0.5200	0.5200	0.5200	-11.864%	103	6,656	-51.923%
2026-07-20	0.5400	0.5900	0.5400	0.5900	-1.667%	151	6,659	-57.627%
2026-07-17	0.6200	0.6200	0.5800	0.6000	+17.647%	53	6,508	-58.333%
2026-07-16	0.5100	0.5200	0.5100	0.5100	0.000%	4	6,539	-50.980%
2026-07-15	0.5200	0.5200	0.5000	0.5100	0.000%	315	6,541	-50.980%
2026-07-14	0.5300	0.5300	0.5100	0.5100	-5.556%	216	6,256	-50.980%
2026-07-13	0.5300	0.5500	0.5200	0.5400	0.000%	205	6,053	-53.704%
2026-07-09	0.5600	0.5600	0.5400	0.5400	-5.263%	401	5,898	-53.704%
2026-07-06	0.6100	0.6100	0.5700	0.5700	-5.000%	101	5,645	-56.140%
2026-07-02	0.6200	0.6200	0.6000	0.6000	-3.226%	4	5,542	-58.333%
2026-07-01	0.6300	0.6300	0.5900	0.6200	+3.333%	9	5,542	-59.677%
2026-06-30	0.6400	0.6400	0.6000	0.6000	-13.043%	2	5,539	-58.333%
2026-06-29	0.6600	0.6900	0.6600	0.6900	-6.757%	4	5,537	-63.768%
2026-06-26	0.7900	0.7900	0.7400	0.7400	-1.333%	3	5,536	-66.216%
2026-06-24	0.7800	0.7800	0.7500	0.7500	-6.250%	3	5,533	-66.667%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+11.111%	22	5,533	-68.750%
2026-06-22	0.7000	0.7200	0.7000	0.7200	0.000%	3	5,520	-65.278%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-5.263%	2	5,520	-65.278%
2026-06-17	0.7000	0.7600	0.6900	0.7600	+8.571%	12	5,520	-67.105%
2026-06-16	0.7000	0.7000	0.6900	0.7000	-1.408%	11	5,520	-64.286%
2026-06-15	0.7100	0.7200	0.7100	0.7100	-18.391%	27	5,530	-64.789%
2026-06-12	0.8700	0.8700	0.8700	0.8700	-7.447%	3	5,530	-71.264%
2026-06-11	0.9800	0.9800	0.9400	0.9400	-1.053%	27	5,530	-73.404%
2026-06-10	0.9200	0.9500	0.9200	0.9500	+7.955%	520	5,530	-73.684%
2026-06-09	0.7600	0.9000	0.7500	0.8800	+7.317%	1,003	5,372	-71.591%
2026-06-08	0.8200	0.8200	0.8200	0.8200	+7.895%	1	4,714	-69.512%
2026-06-04	0.7600	0.7600	0.7600	0.7600	-6.173%	2	4,713	-67.105%
2026-06-03	0.8100	0.8100	0.8100	0.8100	+3.846%	1	4,713	-69.136%
2026-06-02	0.8000	0.8000	0.7800	0.7800	0.000%	5	4,713	-67.949%
2026-06-01	0.7800	0.7800	0.7800	0.7800	-3.704%	1	4,715	-67.949%
2026-05-28	0.8100	0.8200	0.8100	0.8100	-7.955%	54	4,714	-69.136%
2026-05-27	0.8600	0.8800	0.8600	0.8800	+2.326%	3	4,714	-71.591%
2026-05-26	0.8700	0.8700	0.8600	0.8600	-5.495%	6	4,711	-70.930%
2026-05-21	0.9800	0.9800	0.9100	0.9100	-9.000%	38	4,710	-72.527%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-1.961%	8	4,710	-75.000%
2026-05-15	1.0200	1.0300	1.0200	1.0200	+2.000%	14	4,677	-75.490%
2026-05-14	1.0300	1.0300	0.9900	1.0000	-1.961%	17	4,684	-75.000%
2026-05-13	1.0300	1.0300	1.0100	1.0200	-4.673%	31	4,679	-75.490%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+1.905%	5	4,679	-76.636%
2026-05-11	1.0400	1.0500	1.0200	1.0500	+1.942%	4	4,679	-76.190%
2026-05-08	1.0200	1.0300	1.0200	1.0300	+0.980%	101	4,692	-75.728%
2026-05-07	1.0400	1.0400	1.0200	1.0200	-4.673%	19	4,792	-75.490%
2026-05-06	1.0900	1.0900	1.0600	1.0700	-5.310%	17	4,799	-76.636%
2026-05-05	1.1100	1.1300	1.1100	1.1300	-3.419%	18	4,803	-77.876%
2026-05-04	1.1900	1.2000	1.1700	1.1700	+3.540%	11	4,820	-78.632%
2026-05-01	1.1100	1.1300	1.1100	1.1300	-0.877%	3	4,808	-77.876%
2026-04-30	1.1600	1.1600	1.1400	1.1400	-7.317%	18	4,808	-78.070%
2026-04-29	1.2100	1.2300	1.2100	1.2300	+0.820%	11	4,810	-79.675%
2026-04-28	1.2200	1.2200	1.2200	1.2200	+1.667%	1	4,799	-79.508%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-1.639%	2	4,798	-79.167%
2026-04-24	1.2200	1.2200	1.2200	1.2200	-6.154%	1	4,799	-79.508%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+2.362%	100	4,800	-80.769%
2026-04-22	1.2700	1.2700	1.2700	1.2700	+1.600%	1	4,800	-80.315%
2026-04-21	1.2500	1.2500	1.2500	1.2500	0.000%	2	4,802	-80.000%
2026-04-20	1.2500	1.2500	1.2500	1.2500	0.000%	2	4,802	-80.000%
2026-04-17	1.2500	1.2800	1.2400	1.2500	-6.015%	106	4,802	-80.000%
2026-04-16	1.3600	1.3800	1.3300	1.3300	-2.920%	606	4,704	-81.203%
2026-04-15	1.3700	1.3700	1.3700	1.3700	+0.735%	1	4,707	-81.752%
2026-04-14	1.3500	1.3600	1.3500	1.3600	-5.556%	19	4,706	-81.618%
2026-04-13	1.4900	1.4900	1.4400	1.4400	-4.000%	8	4,709	-82.639%
2026-04-10	1.4500	1.5000	1.4500	1.5000	+0.671%	7	4,714	-83.333%
2026-04-09	1.5700	1.5700	1.4900	1.4900	-5.096%	34	4,714	-83.221%
2026-04-08	1.5800	1.6000	1.5600	1.5700	-21.500%	27	4,680	-84.076%
2026-04-07	1.9900	2.0000	1.9800	2.0000	+7.527%	13	4,671	-87.500%
2026-04-06	1.8500	1.8600	1.8200	1.8600	-0.535%	43	4,667	-86.559%
2026-04-02	1.9000	1.9000	1.8700	1.8700	-2.604%	7	4,668	-86.631%
2026-04-01	2.0200	2.0200	1.9000	1.9200	-8.571%	43	4,668	-86.979%
2026-03-31	2.3200	2.3200	2.1000	2.1000	-12.500%	69	4,662	-88.095%
2026-03-30	2.4100	2.4300	2.4000	2.4000	-5.138%	14	4,633	-89.583%
2026-03-27	2.4700	2.5300	2.4400	2.5300	+7.660%	96	4,641	-90.119%
2026-03-26	2.1300	2.3500	2.1300	2.3500	+11.905%	32	4,698	-89.362%
2026-03-25	2.1000	2.1000	2.1000	2.1000	-4.545%	1	4,690	-88.095%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+11.675%	4	4,689	-88.636%
2026-03-23	1.9700	1.9700	1.9700	1.9700	-17.573%	2	4,691	-87.310%
2026-03-20	2.1800	2.3900	2.1800	2.3900	+7.175%	36	4,689	-89.540%
2026-03-19	2.3700	2.3700	2.2300	2.2300	+1.364%	7	4,711	-88.789%
2026-03-18	2.0800	2.2000	2.0800	2.2000	+14.583%	38	4,712	-88.636%
2026-03-17	1.8800	1.9200	1.8800	1.9200	-4.478%	5	4,709	-86.979%
2026-03-16	2.0300	2.0300	2.0100	2.0100	-11.454%	51	4,704	-87.562%
2026-03-13	2.2500	2.2700	2.2500	2.2700	+0.442%	2	4,703	-88.987%
2026-03-12	2.1600	2.2600	2.1600	2.2600	+9.179%	33	4,703	-88.938%
2026-03-11	2.1600	2.1600	2.0700	2.0700	+6.154%	27	4,687	-87.923%
2026-03-10	2.1400	2.1400	1.9500	1.9500	-14.474%	6	4,687	-87.179%
2026-03-09	2.4500	2.5500	2.1800	2.2800	+4.587%	91	4,687	-89.035%
2026-03-06	2.1500	2.1800	2.1300	2.1800	+8.458%	14	4,711	-88.532%
2026-03-05	2.0500	2.0500	1.9900	2.0100	+12.291%	78	4,721	-87.562%
2026-03-04	1.8400	1.8400	1.7900	1.7900	-5.789%	2	4,658	-86.034%
2026-03-03	2.1300	2.2700	1.9000	1.9000	-0.524%	117	4,659	-86.842%
2026-03-02	1.9200	1.9200	1.8500	1.9100	+2.139%	100	4,667	-86.911%
2026-02-27	1.9200	1.9200	1.8700	1.8700	+7.471%	5	4,607	-86.631%
2026-02-25	1.7400	1.7400	1.7400	1.7400	0.000%	2	4,601	-85.632%
2026-02-24	1.8500	1.8500	1.7400	1.7400	-7.447%	17	4,601	-85.632%
2026-02-23	1.8100	1.8800	1.8100	1.8800	+4.444%	3	4,600	-86.702%
2026-02-20	1.8000	1.8000	1.8000	1.8000	-5.263%	2	4,601	-86.111%
2026-02-19	1.9200	1.9200	1.8800	1.9000	+4.396%	7	4,599	-86.842%
2026-02-18	1.7400	1.8200	1.7300	1.8200	0.000%	7	4,593	-86.264%
2026-02-17	1.9100	2.0000	1.8200	1.8200	-5.208%	978	4,595	-86.264%
2026-02-13	1.9400	1.9500	1.8500	1.9200	+2.128%	5	5,507	-86.979%
2026-02-12	1.8700	1.8800	1.8700	1.8800	+10.588%	950	5,507	-86.702%
2026-02-11	1.7000	1.7000	1.7000	1.7000	+1.796%	1	4,754	-85.294%
2026-02-10	1.6700	1.6700	1.6700	1.6700	-2.907%	20	4,755	-85.030%
2026-02-06	1.8700	1.8700	1.7200	1.7200	-7.027%	295	4,735	-85.465%
2026-02-05	1.8500	1.8500	1.8500	1.8500	+3.352%	10	4,502	-86.486%
2026-02-04	1.7100	1.8600	1.7000	1.7900	+9.146%	35	4,492	-86.034%
2026-02-03	1.6400	1.6400	1.6400	1.6400	-1.796%	1	4,486	-84.756%
2026-01-30	1.6700	1.6700	1.6700	1.6700	-8.242%	3	4,485	-85.030%
2026-01-29	1.8200	1.8200	1.8200	1.8200	+11.656%	1	4,485	-86.264%
2026-01-28	1.6900	1.6900	1.6300	1.6300	0.000%	4	4,487	-84.663%
2026-01-27	1.6200	1.6300	1.6200	1.6300	-2.395%	2	4,484	-84.663%
2026-01-26	1.6000	1.6700	1.6000	1.6700	+1.829%	25	4,484	-85.030%
2026-01-23	1.6300	1.6400	1.6300	1.6400	+0.613%	52	4,482	-84.756%
2026-01-22	1.6800	1.6800	1.6300	1.6300	-4.118%	2	4,491	-84.663%
2026-01-21	1.8200	1.8200	1.7000	1.7000	-11.917%	27	4,491	-85.294%
2026-01-20	1.8800	1.9300	1.8100	1.9300	+15.569%	63	4,488	-87.047%
2026-01-16	1.6500	1.6700	1.6500	1.6700	+1.212%	19	4,510	-85.030%
2026-01-15	1.6400	1.6500	1.6400	1.6500	-7.303%	101	4,510	-84.848%
2026-01-14	1.7900	1.8000	1.7800	1.7800	+11.250%	32	4,611	-85.955%
2026-01-13	1.6000	1.6000	1.6000	1.6000	+2.564%	1	4,610	-84.375%
2026-01-12	1.6000	1.6000	1.5600	1.5600	+0.645%	11	4,610	-83.974%
2026-01-09	1.5500	1.5500	1.5400	1.5500	-4.908%	3	4,606	-83.871%
2026-01-08	1.6400	1.6400	1.6200	1.6300	-0.610%	3	4,606	-84.663%
2026-01-07	1.6000	1.6400	1.6000	1.6400	+1.863%	11	4,605	-84.756%
2026-01-06	1.6400	1.6500	1.6000	1.6100	-2.424%	170	4,614	-84.472%
2026-01-05	1.6300	1.6500	1.6300	1.6500	-2.367%	26	4,523	-84.848%
2026-01-02	1.6900	1.7300	1.6900	1.6900	-1.744%	22	4,523	-85.207%
2025-12-31	1.7200	1.7200	1.7200	1.7200	+1.176%	4	4,529	-85.465%
2025-12-29	1.7400	1.7500	1.6800	1.7000	-2.299%	45	4,529	-85.294%
2025-12-24	1.7400	1.7400	1.7400	1.7400	-0.571%	6	4,510	-85.632%
2025-12-23	1.7500	1.7500	1.7300	1.7500	-0.568%	15	4,510	-85.714%
2025-12-22	1.7600	1.7600	1.7600	1.7600	-4.865%	1	4,502	-85.795%
2025-12-19	1.8500	1.8500	1.8500	1.8500	-7.500%	72	4,502	-86.486%
2025-12-18	2.0000	2.0000	2.0000	2.0000	-0.498%	15	4,574	-87.500%
2025-12-15	1.9700	2.0100	1.9700	2.0100	-0.495%	11	4,579	-87.562%
2025-12-12	1.9500	2.0200	1.9500	2.0200	+3.590%	2	4,580	-87.624%
2025-12-11	2.0400	2.0400	1.9300	1.9500	-2.985%	31	4,581	-87.179%
2025-12-10	2.0100	2.0100	2.0100	2.0100	-2.427%	1	4,604	-87.562%
2025-12-09	2.0600	2.0600	2.0600	2.0600	-1.435%	1	4,603	-87.864%
2025-12-08	2.0900	2.1000	2.0900	2.0900	-1.878%	5	4,602	-88.038%
2025-12-04	2.1100	2.1300	2.1100	2.1300	-2.294%	3	4,598	-88.263%
2025-12-01	2.2400	2.2400	2.1800	2.1800	-9.167%	7	4,599	-88.532%
2025-11-28	2.4000	2.4000	2.4000	2.4000	+8.597%	1	4,592	-89.583%
2025-11-26	2.2500	2.2700	2.2100	2.2100	-4.329%	55	4,600	-88.688%
2025-11-25	2.3100	2.3200	2.3100	2.3100	-6.855%	35	4,600	-89.177%
2025-11-24	2.5200	2.5300	2.4800	2.4800	-10.145%	36	4,600	-89.919%
2025-11-21	2.8800	2.8800	2.6700	2.7600	-6.441%	7	4,605	-90.942%
2025-11-20	2.6900	2.9900	2.6900	2.9500	+9.665%	163	4,598	-91.525%
2025-11-19	2.7300	2.7500	2.6900	2.6900	+2.281%	11	4,482	-90.706%
2025-11-18	2.6200	2.8100	2.5600	2.6300	+3.953%	13	4,476	-90.494%
2025-11-17	2.4200	2.5300	2.4000	2.5300	+3.265%	87	4,478	-90.119%
2025-11-14	2.5200	2.5200	2.4500	2.4500	-0.810%	19	4,499	-89.796%
2025-11-13	2.3600	2.4700	2.3400	2.4700	+9.778%	98	4,498	-89.879%
2025-11-12	2.2300	2.2800	2.2300	2.2500	0.000%	3	4,508	-88.889%
2025-11-11	2.2300	2.2500	2.2300	2.2500	+2.273%	2	4,506	-88.889%
2025-11-10	2.2500	2.2500	2.2000	2.2000	-10.204%	6	4,505	-88.636%
2025-11-07	2.5200	2.5200	2.4500	2.4500	+2.083%	15	4,509	-89.796%
2025-11-06	2.4100	2.4300	2.4000	2.4000	+4.348%	26	4,509	-89.583%
2025-11-04	2.3700	2.3700	2.3000	2.3000	+2.222%	12	4,484	-89.130%
2025-11-03	2.2500	2.2500	2.2500	2.2500	+1.351%	1	4,484	-88.889%
2025-10-31	2.1400	2.2200	2.1400	2.2200	+1.835%	8	4,484	-88.739%
2025-10-30	2.1800	2.1800	2.1800	2.1800	+1.869%	30	4,479	-88.532%
2025-10-29	2.1400	2.1400	2.1400	2.1400	+1.905%	10	4,462	-88.318%
2025-10-28	2.1000	2.1000	2.1000	2.1000	-0.474%	3	4,452	-88.095%
2025-10-27	2.0500	2.1100	2.0500	2.1100	-3.653%	32	4,476	-88.152%
2025-10-24	2.1900	2.1900	2.1700	2.1900	-2.667%	16	4,476	-88.584%
2025-10-23	2.3900	2.3900	2.2500	2.2500	-6.250%	2	4,461	-88.889%
2025-10-22	2.4500	2.4500	2.4000	2.4000	+4.348%	240	4,461	-89.583%
2025-10-21	2.3700	2.3900	2.3000	2.3000	-1.288%	243	4,691	-89.130%
2025-10-20	2.4400	2.4400	2.3200	2.3300	-13.383%	5	4,495	-89.270%
2025-10-17	2.9000	2.9000	2.6900	2.6900	-5.614%	47	4,495	-90.706%
2025-10-16	2.7100	2.9000	2.7100	2.8500	+11.328%	24	4,509	-91.228%
2025-10-15	2.4200	2.5600	2.4200	2.5600	-2.662%	38	4,489	-90.234%
2025-10-14	2.6700	2.7500	2.6300	2.6300	+7.787%	8	4,507	-90.494%
2025-10-13	2.4600	2.4700	2.4400	2.4400	-6.154%	14	4,503	-89.754%
2025-10-10	2.6000	2.6900	2.6000	2.6000	+13.043%	71	4,490	-90.385%
2025-10-09	2.3500	2.3500	2.3000	2.3000	-0.862%	602	4,462	-89.130%
2025-10-08	2.3600	2.3600	2.3200	2.3200	-1.695%	301	3,861	-89.224%
2025-10-07	2.3600	2.3600	2.3600	2.3600	-0.422%	301	3,491	-89.407%
2025-10-06	2.3700	2.3700	2.3700	2.3700	+0.851%	2	3,491	-89.451%
2025-10-03	2.3500	2.3800	2.3500	2.3500	+2.174%	118	3,493	-89.362%
2025-10-02	2.3000	2.3000	2.3000	2.3000	-1.288%	1	3,444	-89.130%
2025-10-01	2.3300	2.3300	2.3300	2.3300	-1.688%	3	3,444	-89.270%
2025-09-30	2.3800	2.3800	2.3700	2.3700	+1.717%	6	3,444	-89.451%
2025-09-29	2.3500	2.3500	2.3300	2.3300	+0.431%	7	3,441	-89.270%
2025-09-26	2.3800	2.3800	2.3200	2.3200	-4.918%	4	3,434	-89.224%
2025-09-25	2.4500	2.4500	2.4400	2.4400	-0.813%	3	3,433	-89.754%
2025-09-24	2.4600	2.4600	2.4600	2.4600	+2.500%	1	3,434	-89.837%
2025-09-23	2.3500	2.4000	2.3500	2.4000	+3.448%	13	3,433	-89.583%
2025-09-22	2.3600	2.3600	2.3200	2.3200	-0.855%	2	3,422	-89.224%
2025-09-19	2.3500	2.3500	2.3400	2.3400	+0.862%	11	3,422	-89.316%
2025-09-18	2.3100	2.3200	2.3100	2.3200	-4.132%	3	3,411	-89.224%
2025-09-17	2.3400	2.4200	2.3400	2.4200	+0.833%	2	3,411	-89.669%
2025-09-16	2.4000	2.4000	2.4000	2.4000	+0.840%	3	3,411	-89.583%
2025-09-15	2.3400	2.3800	2.3400	2.3800	+0.422%	2	3,411	-89.496%
2025-09-12	2.3700	2.3700	2.3700	2.3700	-1.250%	1	3,410	-89.451%
2025-09-11	2.4000	2.4000	2.4000	2.4000	-6.977%	1	3,411	-89.583%
2025-09-03	2.5800	2.5800	2.5800	2.5800	-1.527%	6	3,410	-90.310%
2025-09-02	2.6200	2.6200	2.6200	2.6200	+5.221%	1	3,411	-90.458%
2025-08-28	2.4900	2.4900	2.4900	2.4900	-1.190%	5	3,411	-89.960%
2025-08-26	2.5200	2.5200	2.5200	2.5200	+1.613%	5	3,406	-90.079%
2025-08-25	2.4900	2.4900	2.4400	2.4800	-1.195%	28	3,406	-89.919%
2025-08-22	2.6600	2.6600	2.4700	2.5100	-5.993%	10	3,391	-90.040%
2025-08-19	2.6000	2.6700	2.6000	2.6700	+1.521%	14	3,386	-90.637%
2025-08-15	2.6500	2.6500	2.6300	2.6300	-0.755%	302	3,377	-90.494%
2025-08-14	2.7100	2.7100	2.6100	2.6500	+0.379%	174	3,075	-90.566%
2025-08-13	2.6400	2.6400	2.6400	2.6400	0.000%	1	2,915	-90.530%
2025-08-12	2.6700	2.6700	2.6400	2.6400	-2.583%	20	2,914	-90.530%
2025-08-11	2.6900	2.7100	2.6900	2.7100	-2.518%	3	2,904	-90.775%
2025-08-08	2.7800	2.7800	2.7800	2.7800	-1.068%	2	2,903	-91.007%
2025-08-07	2.7500	2.8500	2.7500	2.8100	+1.444%	33	2,901	-91.103%
2025-08-06	2.7500	2.7700	2.7500	2.7700	-0.717%	10	2,878	-90.975%
2025-08-04	2.9100	2.9100	2.7900	2.7900	-9.416%	8	2,870	-91.039%
2025-08-01	2.9000	3.0800	2.9000	3.0800	+16.667%	26	2,868	-91.883%
2025-07-31	2.5700	2.6400	2.5700	2.6400	+0.380%	16	2,872	-90.530%
2025-07-30	2.7100	2.7100	2.6300	2.6300	-0.379%	7	2,859	-90.494%
2025-07-29	2.5800	2.6500	2.5800	2.6400	+0.380%	12	2,854	-90.530%
2025-07-28	2.6300	2.6300	2.6200	2.6300	-0.379%	202	2,849	-90.494%
2025-07-25	2.7000	2.7000	2.6400	2.6400	-0.377%	56	2,745	-90.530%
2025-07-24	2.6500	2.6500	2.6500	2.6500	-3.285%	5	2,745	-90.566%
2025-07-23	2.7400	2.7400	2.7400	2.7400	-4.861%	1	2,740	-90.876%
2025-07-22	2.9500	2.9500	2.8800	2.8800	+1.767%	66	2,741	-91.319%
2025-07-21	2.8700	2.8700	2.8200	2.8300	-2.749%	6	2,741	-91.166%
2025-07-18	2.9000	2.9100	2.9000	2.9100	+1.042%	2	2,740	-91.409%
2025-07-17	2.8800	2.8800	2.8800	2.8800	-7.395%	4	2,741	-91.319%
2025-07-16	3.1000	3.1100	3.1000	3.1100	+7.986%	35	2,745	-91.961%
2025-07-14	2.8800	2.8800	2.8800	2.8800	+1.053%	1	2,745	-91.319%
2025-07-11	2.8200	2.8600	2.8200	2.8500	+2.518%	6	2,744	-91.228%
2025-07-10	2.7800	2.7800	2.7800	2.7800	+0.361%	1	2,743	-91.007%
2025-07-09	2.8000	2.8000	2.7700	2.7700	-4.483%	7	2,742	-90.975%
2025-07-08	2.9000	2.9000	2.9000	2.9000	-3.010%	1	2,735	-91.379%
2025-07-07	2.9400	2.9900	2.9400	2.9900	+3.460%	40	2,734	-91.639%
2025-07-03	2.9000	2.9000	2.8900	2.8900	-3.344%	11	2,684	-91.349%
2025-07-02	3.0300	3.0500	2.9900	2.9900	-2.922%	4	2,684	-91.639%
2025-06-30	3.0800	3.0800	3.0800	3.0800	-4.050%	4	2,681	-91.883%
2025-06-25	3.2100	3.2100	3.2100	3.2100	-12.055%	1	2,681	-92.212%
2025-06-23	3.6700	3.6700	3.5200	3.6500	+4.286%	10	2,680	-93.151%
2025-06-18	3.6000	3.6500	3.5000	3.5000	-4.110%	5	2,683	-92.857%
2025-06-17	3.4500	3.6500	3.4500	3.6500	+7.353%	1,512	2,683	-93.151%
2025-06-16	3.3500	3.4000	3.3500	3.4000	-6.077%	12	1,178	-92.647%
2025-06-13	3.6200	3.6200	3.6200	3.6200	+11.385%	2	1,166	-93.094%
2025-06-11	3.2500	3.2500	3.2500	3.2500	-1.813%	1	1,165	-92.308%
2025-06-09	3.3100	3.3100	3.3100	3.3100	+1.534%	7	1,164	-92.447%
2025-06-06	3.2900	3.2900	3.2500	3.2600	-4.678%	52	1,162	-92.331%
2025-06-03	3.3500	3.4200	3.3500	3.4200	0.000%	6	1,136	-92.690%
2025-06-02	3.4200	3.4200	3.4200	3.4200	-12.532%	2	1,130	-92.690%
2025-05-23	4.1100	4.1100	3.9100	3.9100	+4.826%	4	1,126	-93.606%
2025-05-22	3.7300	3.7300	3.7300	3.7300	+0.811%	1	1,126	-93.298%
2025-05-21	3.7000	3.7000	3.7000	3.7000	+7.558%	1	1,125	-93.243%
2025-05-20	3.4000	3.4400	3.3300	3.4400	+2.381%	11	1,124	-92.733%
2025-05-16	3.3600	3.3600	3.3600	3.3600	-5.352%	2	1,113	-92.560%
2025-05-15	3.5500	3.5500	3.5500	3.5500	+2.601%	3	1,112	-92.958%
2025-05-14	3.4600	3.4600	3.4600	3.4600	+4.848%	2	1,111	-92.775%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-7.042%	4	1,109	-92.424%
2025-05-12	3.6900	3.7400	3.5500	3.5500	-17.442%	54	1,105	-92.958%
2025-05-09	4.1400	4.3000	4.1400	4.3000	-1.602%	4	1,137	-94.186%
2025-05-08	4.2200	4.3700	4.2200	4.3700	-6.223%	20	1,136	-94.279%
2025-05-07	4.6600	4.6600	4.6600	4.6600	-2.714%	1	1,117	-94.635%
2025-05-06	4.7900	4.7900	4.7900	4.7900	+9.611%	2	1,116	-94.781%
2025-05-05	4.6200	4.6200	4.3700	4.3700	-2.673%	28	1,114	-94.279%
2025-05-02	4.4800	4.4900	4.4800	4.4900	-10.913%	6	1,087	-94.432%
2025-04-30	5.0400	5.0400	5.0400	5.0400	+6.780%	1	1,085	-95.040%
2025-04-28	4.6100	4.9600	4.5000	4.7200	-2.075%	44	1,085	-94.703%
2025-04-25	5.0200	5.0200	4.7400	4.8200	-3.213%	10	1,081	-94.813%
2025-04-24	5.4000	5.4000	4.9800	4.9800	-4.231%	24	1,077	-94.980%
2025-04-23	5.2200	5.2500	5.0500	5.2000	-14.191%	70	1,073	-95.192%
2025-04-22	6.4000	6.4000	5.9200	6.0600	-13.181%	8	1,135	-95.875%
2025-04-21	6.5200	7.0600	6.5200	6.9800	+14.426%	18	1,137	-96.418%
2025-04-17	6.1000	6.1000	6.1000	6.1000	-3.175%	1	1,144	-95.902%
2025-04-16	5.9000	6.3000	5.7000	6.3000	+18.199%	27	1,144	-96.032%
2025-04-14	5.3300	5.3300	5.3300	5.3300	-18.502%	5	1,139	-95.310%
2025-04-11	7.0000	7.0000	6.3500	6.5400	+0.153%	38	1,144	-96.177%
2025-04-10	5.7200	7.6900	5.7200	6.5300	+34.639%	48	1,144	-96.172%
2025-04-09	7.3400	8.5900	4.8500	4.8500	-39.375%	26	1,124	-94.845%
2025-04-08	5.7000	8.0000	5.7000	8.0000	+15.942%	448	1,111	-96.875%
2025-04-07	8.2900	8.7000	5.5000	6.9000	+5.344%	471	1,134	-96.377%
2025-04-04	5.7000	6.5500	5.2300	6.5500	+42.391%	888	737	-96.183%
2025-04-03	4.6600	4.6600	4.6000	4.6000	+13.022%	20	834	-94.565%
2025-03-31	4.0700	4.0700	4.0700	4.0700	+9.115%	2	834	-93.857%
2025-03-28	3.6300	3.7300	3.6300	3.7300	+13.030%	4	834	-93.298%
2025-03-27	3.3000	3.3000	3.3000	3.3000	+4.430%	1	834	-92.424%
2025-03-25	3.1600	3.1600	3.1600	3.1600	+0.958%	5	835	-92.089%
2025-03-24	3.1300	3.1300	3.1300	3.1300	-17.414%	5	835	-92.013%
2025-03-20	3.7900	3.7900	3.7900	3.7900	+10.174%	1	835	-93.404%
2025-03-19	3.4100	3.6400	3.3900	3.4400	-7.027%	31	834	-92.733%
2025-03-18	3.7000	3.7000	3.7000	3.7000	+5.714%	7	812	-93.243%
2025-03-17	3.6000	3.6000	3.5000	3.5000	-4.891%	16	819	-92.857%
2025-03-14	4.0000	4.0000	3.6800	3.6800	-12.796%	96	810	-93.207%
2025-03-13	3.9500	4.2200	3.9500	4.2200	+4.198%	11	773	-94.076%
2025-03-12	4.1000	4.1000	4.0500	4.0500	-4.028%	20	773	-93.827%
2025-03-11	4.3400	4.6200	4.2200	4.2200	+4.455%	27	753	-94.076%
2025-03-10	4.1000	4.1000	4.0400	4.0400	+4.393%	11	742	-93.812%
2025-03-06	3.7100	3.9100	3.7100	3.8700	+14.159%	6	742	-93.540%
2025-03-05	3.5600	3.5600	3.3900	3.3900	-0.294%	11	742	-92.625%
2025-03-03	3.4000	3.5100	3.4000	3.4000	+2.719%	6	743	-92.647%
2025-02-28	3.7000	3.7500	3.3000	3.3100	-8.310%	442	742	-92.447%
2025-02-27	3.1000	3.6100	3.1000	3.6100	+12.813%	115	524	-93.075%
2025-02-26	3.2000	3.2000	3.2000	3.2000	+0.946%	1	429	-92.188%
2025-02-25	3.1700	3.1700	3.1700	3.1700	+0.316%	2	429	-92.114%
2025-02-21	3.0600	3.1600	3.0600	3.1600	+5.333%	24	429	-92.089%
2025-02-20	3.0000	3.0000	3.0000	3.0000	+3.093%	13	439	-91.667%
2025-02-19	2.9100	2.9100	2.9100	2.9100	0.000%	10	436	-91.409%
2025-02-14	2.9100	2.9100	2.9100	2.9100	-3.642%	2	445	-91.409%
2025-02-13	3.0200	3.0200	3.0200	3.0200	+3.780%	1	444	-91.722%
2025-02-06	2.9400	3.0000	2.9100	2.9100	-3.322%	26	444	-91.409%
2025-02-03	3.0100	3.0100	3.0100	3.0100	+4.152%	1	421	-91.694%
2025-01-31	2.8500	2.8900	2.8500	2.8900	-1.027%	16	421	-91.349%
2025-01-28	3.0500	3.1000	2.9200	2.9200	-2.667%	12	413	-91.438%
2025-01-24	3.0000	3.0000	3.0000	3.0000	0.000%	2	402	-91.667%
2025-01-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	401	-91.667%
2025-01-22	3.0000	3.0000	3.0000	3.0000	-3.226%	15	400	-91.667%
2025-01-21	3.0000	3.1000	3.0000	3.1000	+1.639%	7	389	-91.935%
2025-01-17	3.0500	3.0500	3.0500	3.0500	-6.442%	90	388	-91.803%
2025-01-16	3.2600	3.2600	3.2600	3.2600	-8.683%	2	388	-92.331%
2025-01-13	3.5700	3.5700	3.5700	3.5700	+8.182%	1	386	-92.997%
2025-01-08	3.3400	3.3400	3.3000	3.3000	-0.302%	2	384	-92.424%
2025-01-07	3.2900	3.3100	3.0900	3.3100	+10.333%	14	384	-92.447%
2025-01-06	3.0000	3.0000	3.0000	3.0000	-7.692%	1	383	-91.667%
2025-01-03	3.2500	3.2500	3.2500	3.2500	+4.502%	4	383	-92.308%
2025-01-02	3.1100	3.1100	3.1100	3.1100	-5.758%	1	381	-91.961%
2024-12-30	3.3000	3.3000	3.3000	3.3000	-5.714%	1	382	-92.424%
2024-12-27	3.2500	3.5000	3.2500	3.5000	+12.903%	62	381	-92.857%
2024-12-26	3.0500	3.1000	3.0500	3.1000	-7.463%	54	350	-91.935%
2024-12-24	3.3500	3.3500	3.3500	3.3500	-9.214%	11	342	-92.537%
2024-12-23	3.6900	3.6900	3.6900	3.6900	-12.972%	1	342	-93.225%
2024-12-20	4.0300	4.2400	4.0300	4.2400	+7.342%	101	341	-94.104%
2024-12-19	3.8000	3.9500	3.7900	3.9500	+6.183%	8	279	-93.671%
2024-12-18	3.1700	3.7200	3.1700	3.7200	+12.727%	10	286	-93.280%
2024-12-17	3.4300	3.4300	3.3000	3.3000	+3.125%	3	296	-92.424%
2024-12-16	3.2000	3.2000	3.2000	3.2000	-0.312%	4	293	-92.188%
2024-12-13	3.2000	3.2800	3.1400	3.2100	-3.021%	200	289	-92.212%
2024-12-12	3.1700	3.3100	3.1600	3.3100	+5.414%	60	189	-92.447%
2024-12-11	3.1400	3.2200	3.1400	3.1400	-2.786%	10	129	-92.038%
2024-12-10	3.2300	3.2300	3.2300	3.2300	+6.250%	1	119	-92.260%
2024-12-06	3.2400	3.2400	3.0400	3.0400	-0.977%	22	118	-91.776%
2024-12-05	3.0700	3.0700	3.0700	3.0700	+4.068%	10	107	-91.857%
2024-12-04	3.0200	3.1100	2.9100	2.9500	+3.147%	9	97	-91.525%
2024-12-03	3.0000	3.0300	2.8600	2.8600	-4.667%	22	93	-91.259%
2024-12-02	3.0000	3.0000	3.0000	3.0000	0.000%	2	77	-91.667%

.dark-mode .VXy7GJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXy7GJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P300SPY Jan 15 2027 300.00 Put (SPY270115P00300000)option OPRA

SPY20270115P300
SPY Jan 15 2027 300.00 Put (SPY270115P00300000)
option OPRA