Dark

SPY20270115P315
SPY Jan 15 2027 315.00 Put (SPY270115P00315000)
option OPRA

EOD

Sep 10, 2026

0.2900+16.000%(+0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3100	0.2900	0.2900	+16.000%	7	471	0.000%
2026-09-04	0.2500	0.2500	0.2500	0.2500	-10.714%	5	471	+16.000%
2026-09-02	0.2800	0.2800	0.2800	0.2800	-3.448%	9	471	+3.571%
2026-08-31	0.3000	0.3000	0.2900	0.2900	-9.375%	11	471	0.000%
2026-08-26	0.3200	0.3200	0.3200	0.3200	-5.882%	6	460	-9.375%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-2.857%	5	464	-14.706%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-7.895%	60	459	-17.143%
2026-08-13	0.3800	0.3800	0.3800	0.3800	-20.833%	1	399	-23.684%
2026-08-04	0.4800	0.4800	0.4800	0.4800	-2.041%	30	400	-39.583%
2026-08-03	0.4900	0.4900	0.4900	0.4900	-23.438%	1	370	-40.816%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-4.478%	2	369	-54.688%
2026-07-17	0.6700	0.6700	0.6700	0.6700	-4.286%	1	371	-56.716%
2026-07-08	0.7000	0.7000	0.7000	0.7000	-13.580%	1	370	-58.571%
2026-06-26	0.8100	0.8100	0.8100	0.8100	-19.000%	20	369	-64.198%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+14.943%	1	389	-71.000%
2026-05-29	0.8700	0.8700	0.8700	0.8700	-10.309%	3	388	-66.667%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-5.825%	3	388	-70.103%
2026-05-22	0.9900	1.0300	0.9900	1.0300	-6.364%	45	385	-71.845%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-7.563%	1	340	-73.636%
2026-05-15	1.2200	1.2200	1.1900	1.1900	-11.852%	95	339	-75.630%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-4.255%	3	246	-78.519%
2026-04-24	1.4100	1.4100	1.4100	1.4100	-2.083%	15	249	-79.433%
2026-04-23	1.4400	1.4400	1.4400	1.4400	+0.699%	20	234	-79.861%
2026-04-22	1.4200	1.4300	1.4200	1.4300	+0.704%	70	215	-79.720%
2026-04-17	1.4100	1.4200	1.4100	1.4200	-7.190%	9	159	-79.577%
2026-04-16	1.5300	1.5300	1.5300	1.5300	-1.290%	2	159	-81.046%
2026-04-14	1.5300	1.5500	1.5300	1.5500	-4.908%	3	161	-81.290%
2026-04-13	1.6300	1.6300	1.6300	1.6300	-18.905%	1	159	-82.209%
2026-03-04	2.0500	2.0500	2.0100	2.0100	-14.103%	2	159	-85.572%
2026-03-03	2.6100	2.6100	2.3000	2.3400	+17.000%	8	159	-87.607%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-6.977%	3	156	-85.500%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+6.965%	10	153	-86.512%
2026-02-03	1.9200	2.0100	1.9200	2.0100	+10.440%	4	156	-85.572%
2026-02-02	1.8200	1.8200	1.8200	1.8200	-8.081%	10	154	-84.066%
2026-01-30	1.9800	1.9800	1.9800	1.9800	+5.882%	1	149	-85.354%
2026-01-27	1.8700	1.8700	1.8700	1.8700	-12.207%	1	149	-84.492%
2026-01-21	1.9800	2.1300	1.9800	2.1300	+2.899%	11	148	-86.385%
2026-01-20	2.0900	2.0900	2.0700	2.0700	+4.020%	11	148	-85.990%
2025-12-31	1.9900	1.9900	1.9900	1.9900	+3.646%	1	136	-85.427%
2025-12-30	1.9200	1.9200	1.9200	1.9200	-2.538%	4	136	-84.896%
2025-12-23	1.9700	1.9700	1.9700	1.9700	-5.288%	1	140	-85.279%
2025-12-19	2.0800	2.0800	2.0800	2.0800	-6.726%	20	141	-86.058%
2025-12-18	2.2300	2.2300	2.2300	2.2300	-6.695%	1	121	-86.996%
2025-12-16	2.3900	2.3900	2.3900	2.3900	+4.367%	1	121	-87.866%
2025-12-11	2.2900	2.2900	2.2900	2.2900	-4.583%	10	121	-87.336%
2025-12-04	2.4000	2.4000	2.4000	2.4000	+0.418%	10	131	-87.917%
2025-12-03	2.3900	2.3900	2.3900	2.3900	-2.846%	10	141	-87.866%
2025-12-01	2.4600	2.4600	2.4600	2.4600	-6.818%	1	132	-88.211%
2025-11-06	2.6400	2.6400	2.6400	2.6400	0.000%	86	131	-89.015%
2025-11-04	2.6400	2.6400	2.6400	2.6400	+6.883%	1	50	-89.015%
2025-10-30	2.4700	2.4700	2.4700	2.4700	+6.009%	1	50	-88.259%
2025-10-27	2.3300	2.3300	2.3300	2.3300	-6.800%	1	49	-87.554%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-8.759%	1	49	-88.400%
2025-09-24	2.7400	2.7400	2.7400	2.7400	+4.183%	2	49	-89.416%
2025-09-22	2.6300	2.6300	2.6300	2.6300	-2.952%	2	51	-88.973%
2025-09-10	2.7100	2.7100	2.7100	2.7100	-1.455%	1	51	-89.299%
2025-09-09	2.7500	2.7500	2.7500	2.7500	-0.722%	2	52	-89.455%
2025-09-04	2.7700	2.7700	2.7700	2.7700	-0.360%	2	52	-89.531%
2025-08-28	2.7800	2.7800	2.7800	2.7800	-9.446%	2	52	-89.568%
2025-08-20	3.0700	3.0700	3.0700	3.0700	+3.367%	1	52	-90.554%
2025-08-15	2.9700	2.9700	2.9700	2.9700	-6.897%	1	53	-90.236%
2025-08-04	3.1900	3.1900	3.1900	3.1900	+6.333%	1	53	-90.909%
2025-07-23	3.0100	3.0100	3.0000	3.0000	-8.257%	4	54	-90.333%
2025-07-22	3.2700	3.2700	3.2700	3.2700	+0.615%	1	50	-91.131%
2025-07-15	3.2500	3.2500	3.2500	3.2500	+2.524%	10	51	-91.077%
2025-07-11	3.1700	3.1700	3.1700	3.1700	+1.929%	20	61	-90.852%
2025-07-10	3.1100	3.1100	3.1100	3.1100	-10.116%	10	41	-90.675%
2025-06-26	3.4600	3.4600	3.4600	3.4600	-34.345%	1	31	-91.618%
2025-05-01	5.2700	5.2700	5.2700	5.2700	+1.346%	1	30	-94.497%
2025-04-29	5.2000	5.2000	5.2000	5.2000	-3.704%	2	30	-94.423%
2025-04-25	5.3000	5.4000	5.3000	5.4000	-14.961%	4	28	-94.630%
2025-04-15	6.3500	6.3500	6.3500	6.3500	+19.137%	1	26	-95.433%
2025-04-09	5.3300	5.3300	5.3300	5.3300	-18.750%	1	26	-94.559%
2025-04-08	7.0600	7.0600	6.5600	6.5600	+31.200%	7	26	-95.579%
2025-03-11	5.0000	5.0000	5.0000	5.0000	+40.449%	1	25	-94.200%
2025-01-28	3.5600	3.5600	3.5600	3.5600	+7.229%	1	26	-91.854%
2025-01-22	3.3200	3.3200	3.3200	3.3200	-12.861%	2	25	-91.265%
2025-01-07	3.8100	3.8100	3.8100	3.8100	+4.670%	2	25	-92.388%
2024-12-24	3.6600	3.6600	3.6400	3.6400	-12.077%	2	23	-92.033%
2024-12-20	4.0800	4.1400	4.0800	4.1400	+11.290%	22	23	-92.995%
2024-12-12	3.7200	3.7200	3.7200	3.7200	+8.772%	1	14	-92.204%
2024-12-05	3.4200	3.4200	3.4200	3.4200	-23.831%	1	13	-91.520%
2024-10-30	4.4900	4.4900	4.4900	4.4900	+0.447%	1	12	-93.541%
2024-10-15	4.4700	4.4700	4.4700	4.4700	-18.727%	1	12	-93.512%
2024-09-27	5.5000	5.5000	5.5000	5.5000	+5.769%	2	11	-94.727%
2024-09-25	5.2000	5.2000	5.2000	5.2000	0.000%	10	10	-94.423%

.dark-mode .ZHnDbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHnDbj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P315SPY Jan 15 2027 315.00 Put (SPY270115P00315000)option OPRA

SPY20270115P315
SPY Jan 15 2027 315.00 Put (SPY270115P00315000)
option OPRA