Dark

SPY20270115P305
SPY Jan 15 2027 305.00 Put (SPY270115P00305000)
option OPRA

EOD

Sep 9, 2026

0.2500+8.696%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2400	0.2500	0.2400	0.2500	+8.696%	6	316	0.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	0.000%	5	310	+8.696%
2026-09-04	0.2300	0.2300	0.2300	0.2300	-4.167%	5	300	+8.696%
2026-09-03	0.2400	0.2400	0.2400	0.2400	-7.692%	1	300	+4.167%
2026-09-02	0.2600	0.2600	0.2600	0.2600	0.000%	1	301	-3.846%
2026-09-01	0.2600	0.2600	0.2600	0.2600	-3.704%	1	300	-3.846%
2026-08-31	0.2600	0.2700	0.2600	0.2700	-3.571%	10	299	-7.407%
2026-08-26	0.2900	0.2900	0.2800	0.2800	-12.500%	2	298	-10.714%
2026-08-19	0.3200	0.3200	0.3200	0.3200	-5.882%	1	296	-21.875%
2026-08-13	0.3400	0.3400	0.3400	0.3400	+3.030%	1	295	-26.471%
2026-08-12	0.3300	0.3300	0.3300	0.3300	-29.787%	1	296	-24.242%
2026-08-03	0.4700	0.4700	0.4700	0.4700	-25.397%	10	295	-46.809%
2026-07-29	0.6100	0.6300	0.5900	0.6300	+12.500%	32	305	-60.317%
2026-07-22	0.5500	0.5600	0.5500	0.5600	-9.677%	16	273	-55.357%
2026-07-17	0.6200	0.6200	0.6200	0.6200	+14.815%	1	280	-59.677%
2026-07-10	0.5400	0.5400	0.5400	0.5400	-10.000%	15	279	-53.704%
2026-07-06	0.6000	0.6000	0.6000	0.6000	-3.226%	1	294	-58.333%
2026-07-02	0.6200	0.6200	0.6200	0.6200	-16.216%	1	292	-59.677%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-2.632%	1	292	-66.216%
2026-06-22	0.7200	0.7600	0.7200	0.7600	+1.333%	3	291	-67.105%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-1.316%	1	279	-66.667%
2026-06-17	0.7300	0.7600	0.7200	0.7600	+5.556%	8	279	-67.105%
2026-06-16	0.7100	0.7200	0.7100	0.7200	-30.769%	28	279	-65.278%
2026-05-14	1.0400	1.0400	1.0400	1.0400	-12.605%	1	297	-75.962%
2026-05-05	1.1900	1.1900	1.1900	1.1900	-9.848%	1	296	-78.992%
2026-04-24	1.3200	1.3200	1.3200	1.3200	+0.763%	20	295	-81.061%
2026-04-20	1.3100	1.3400	1.3100	1.3100	-1.504%	255	275	-80.916%
2026-04-17	1.3000	1.3300	1.3000	1.3300	-6.993%	11	67	-81.203%
2026-04-16	1.4300	1.4300	1.4300	1.4300	+2.878%	1	57	-82.517%
2026-04-15	1.4000	1.4000	1.3900	1.3900	-2.797%	3	58	-82.014%
2026-04-14	1.4300	1.4300	1.4300	1.4300	-29.208%	1	58	-82.517%
2026-04-07	2.0200	2.0200	2.0200	2.0200	-19.522%	10	58	-87.624%
2026-03-30	2.5100	2.5100	2.5100	2.5100	+8.190%	1	58	-90.040%
2026-03-12	2.3200	2.3200	2.3200	2.3200	+13.725%	1	58	-89.224%
2026-03-05	1.9600	2.0400	1.9600	2.0400	+7.368%	53	57	-87.745%
2026-03-04	1.9400	1.9400	1.9000	1.9000	0.000%	3	57	-86.842%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-6.863%	5	56	-86.842%
2026-02-17	2.0400	2.0400	2.0400	2.0400	0.000%	20	51	-87.745%
2026-02-13	2.0400	2.0400	2.0400	2.0400	+16.571%	3	51	-87.745%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-1.685%	1	51	-85.714%
2026-01-29	1.7900	1.7900	1.7800	1.7800	-3.784%	2	50	-85.955%
2026-01-14	1.8500	1.8500	1.8500	1.8500	+14.907%	2	48	-86.486%
2026-01-09	1.6100	1.6100	1.6100	1.6100	-5.294%	1	46	-84.472%
2026-01-08	1.7000	1.7000	1.7000	1.7000	-0.585%	1	46	-85.294%
2026-01-06	1.7000	1.7100	1.7000	1.7100	-3.933%	2	46	-85.380%
2026-01-02	1.7800	1.7800	1.7800	1.7800	-41.639%	1	46	-85.955%
2025-11-20	3.0500	3.0500	3.0500	3.0500	+26.033%	3	45	-91.803%
2025-11-13	2.4200	2.4200	2.4200	2.4200	-3.200%	1	42	-89.669%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+0.806%	1	43	-90.000%
2025-11-04	2.4800	2.4800	2.4800	2.4800	+12.217%	1	44	-89.919%
2025-10-28	2.2100	2.2100	2.2100	2.2100	-7.917%	1	44	-88.688%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-4.762%	1	43	-89.583%
2025-10-22	2.5200	2.5200	2.5200	2.5200	+2.024%	1	43	-90.079%
2025-10-21	2.4700	2.4700	2.4700	2.4700	+1.646%	1	43	-89.879%
2025-10-20	2.4300	2.4300	2.4300	2.4300	-17.065%	1	43	-89.712%
2025-10-16	2.9300	2.9300	2.9300	2.9300	+10.150%	2	42	-91.468%
2025-10-15	2.6700	2.6700	2.6600	2.6600	+10.833%	2	42	-90.602%
2025-09-30	2.4000	2.4000	2.4000	2.4000	-1.235%	10	42	-89.583%
2025-09-26	2.4300	2.4300	2.4300	2.4300	-5.814%	1	38	-89.712%
2025-09-24	2.5200	2.5800	2.5200	2.5800	-8.185%	8	38	-90.310%
2025-08-20	2.8100	2.8100	2.8100	2.8100	+3.309%	3	35	-91.103%
2025-08-19	2.7200	2.7200	2.7200	2.7200	0.000%	1	35	-90.809%
2025-08-18	2.7200	2.7200	2.7200	2.7200	-6.529%	1	34	-90.809%
2025-08-05	2.9100	2.9100	2.9100	2.9100	-8.202%	1	35	-91.409%
2025-08-01	3.1000	3.1700	3.1000	3.1700	+13.620%	6	35	-92.114%
2025-07-24	2.7900	2.7900	2.7900	2.7900	-8.824%	1	29	-91.039%
2025-07-16	3.0600	3.0600	3.0600	3.0600	+3.030%	12	29	-91.830%
2025-07-11	2.9300	2.9700	2.9300	2.9700	-21.220%	10	17	-91.582%
2025-05-22	3.7700	3.7700	3.7700	3.7700	-24.600%	1	18	-93.369%
2025-05-07	5.0000	5.0000	5.0000	5.0000	-29.178%	1	18	-95.000%
2025-04-10	7.0600	7.0600	7.0600	7.0600	-11.970%	1	17	-96.459%
2025-04-09	8.0200	8.0200	8.0200	8.0200	+68.487%	2	16	-96.883%
2025-03-11	4.7600	4.7600	4.7600	4.7600	+21.429%	1	18	-94.748%
2025-03-05	3.9200	3.9200	3.9200	3.9200	-1.010%	6	18	-93.622%
2025-03-04	4.0500	4.0500	3.9600	3.9600	+28.571%	6	21	-93.687%
2025-02-14	3.0800	3.0800	3.0800	3.0800	+1.650%	2	15	-91.883%
2025-02-13	3.0300	3.0300	3.0300	3.0300	-10.619%	1	15	-91.749%
2025-02-04	3.3900	3.3900	3.3900	3.3900	+7.278%	1	15	-92.625%
2025-02-03	3.2600	3.2600	3.1600	3.1600	+2.597%	4	14	-92.089%
2025-01-28	3.0800	3.0800	3.0800	3.0800	+2.326%	1	13	-91.883%
2025-01-24	3.0100	3.0100	3.0100	3.0100	-5.047%	2	12	-91.694%
2025-01-23	3.1700	3.1700	3.1700	3.1700	-1.858%	1	11	-92.114%
2024-12-24	3.3500	3.3500	3.2300	3.2300	-9.270%	2	9	-92.260%
2024-12-20	3.7000	3.7600	3.5600	3.5600	+13.738%	10	9	-92.978%
2024-12-06	3.1300	3.1300	3.1300	3.1300	-8.211%	4	4	-92.013%
2024-11-19	3.4100	3.4100	3.4100	3.4100	0.000%	2	2	-92.669%

.dark-mode .QW5spt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QW5spt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P305SPY Jan 15 2027 305.00 Put (SPY270115P00305000)option OPRA

SPY20270115P305
SPY Jan 15 2027 305.00 Put (SPY270115P00305000)
option OPRA