Dark

SPY20270115P330
SPY Jan 15 2027 330.00 Put (SPY270115P00330000)
option OPRA

EOD

Sep 8, 2026

0.3100+6.897%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.3000	0.3100	0.3000	0.3100	+6.897%	4	532	0.000%
2026-09-04	0.2900	0.2900	0.2900	0.2900	-3.333%	10	535	+6.897%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-11.765%	4	535	+3.333%
2026-09-01	0.3400	0.3400	0.3400	0.3400	+3.030%	1	538	-8.824%
2026-08-31	0.3300	0.3300	0.3300	0.3300	0.000%	2	537	-6.061%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-13.158%	1	535	-6.061%
2026-08-25	0.3800	0.3800	0.3800	0.3800	-9.524%	8	535	-18.421%
2026-08-19	0.4200	0.4200	0.4200	0.4200	-8.696%	4	527	-26.190%
2026-08-18	0.4600	0.4600	0.4600	0.4600	-4.167%	1	523	-32.609%
2026-08-07	0.4800	0.4800	0.4800	0.4800	-5.882%	2	523	-35.417%
2026-08-05	0.5100	0.5100	0.5100	0.5100	-3.774%	2	523	-39.216%
2026-08-04	0.5400	0.5400	0.5300	0.5300	-15.873%	4	521	-41.509%
2026-07-31	0.6600	0.6600	0.6300	0.6300	-11.268%	3	524	-50.794%
2026-07-30	0.7100	0.7100	0.7100	0.7100	-2.740%	3	526	-56.338%
2026-07-28	0.7300	0.7300	0.7300	0.7300	+2.817%	1	523	-57.534%
2026-07-27	0.7100	0.7100	0.7100	0.7100	-8.974%	2	523	-56.338%
2026-07-24	0.7800	0.7800	0.7800	0.7800	0.000%	2	521	-60.256%
2026-07-17	0.7800	0.7800	0.7700	0.7800	-29.091%	9	519	-60.256%
2026-06-09	1.1500	1.1500	1.1000	1.1000	-0.901%	4	512	-71.818%
2026-05-27	1.1100	1.1100	1.1100	1.1100	-5.128%	3	512	-72.072%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-8.594%	1	515	-73.504%
2026-05-13	1.2800	1.2800	1.2800	1.2800	-8.571%	9	515	-75.781%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-11.392%	3	518	-77.857%
2026-04-28	1.5800	1.5800	1.5800	1.5800	-3.067%	1	518	-80.380%
2026-04-20	1.6200	1.6300	1.6200	1.6300	-12.366%	18	518	-80.982%
2026-04-10	1.8600	1.8600	1.8600	1.8600	-11.005%	1	530	-83.333%
2026-04-08	2.0000	2.0900	1.9700	2.0900	-18.039%	36	531	-85.167%
2026-04-07	2.3800	2.5500	2.3800	2.5500	+8.511%	13	559	-87.843%
2026-04-06	2.3900	2.3900	2.3500	2.3500	-13.919%	31	555	-86.809%
2026-04-02	2.7300	2.7300	2.7300	2.7300	+7.480%	1	524	-88.645%
2026-04-01	2.6100	2.6100	2.5400	2.5400	-5.926%	6	524	-87.795%
2026-03-31	2.7900	2.7900	2.6700	2.7000	-18.182%	60	524	-88.519%
2026-03-30	3.2800	3.3000	3.2800	3.3000	0.000%	4	504	-90.606%
2026-03-27	3.1200	3.3000	3.0900	3.3000	+10.738%	292	500	-90.606%
2026-03-26	2.8900	2.9800	2.8800	2.9800	+10.781%	88	618	-89.597%
2026-03-25	2.6900	2.6900	2.6900	2.6900	-11.513%	1	542	-88.476%
2026-03-20	2.8400	3.0400	2.8400	3.0400	+11.765%	36	542	-89.803%
2026-03-18	2.7200	2.7200	2.7200	2.7200	-6.207%	1	525	-88.603%
2026-03-13	2.9000	2.9000	2.9000	2.9000	+2.837%	1	525	-89.310%
2026-03-12	2.8200	2.8200	2.8100	2.8200	+8.462%	16	524	-89.007%
2026-03-05	2.6200	2.6200	2.6000	2.6000	+13.537%	193	518	-88.077%
2026-03-04	2.2900	2.2900	2.2900	2.2900	-4.979%	2	471	-86.463%
2026-03-03	2.8000	2.8000	2.4100	2.4100	-0.413%	13	473	-87.137%
2026-03-02	2.4200	2.4200	2.4200	2.4200	+8.520%	3	470	-87.190%
2026-02-25	2.2300	2.2300	2.2300	2.2300	-8.230%	5	462	-86.099%
2026-02-19	2.4300	2.4300	2.4300	2.4300	+1.250%	2	462	-87.243%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-1.235%	3	464	-87.083%
2026-02-12	2.3700	2.4300	2.3300	2.4300	+13.023%	16	461	-87.243%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-1.826%	1	448	-85.581%
2026-02-10	2.1900	2.1900	2.1900	2.1900	+0.922%	1	449	-85.845%
2026-02-06	2.4800	2.4800	2.1700	2.1700	-6.466%	4	448	-85.714%
2026-02-05	2.3200	2.3200	2.3200	2.3200	+6.912%	1	447	-86.638%
2026-02-04	2.1800	2.1800	2.1700	2.1700	-4.825%	3	447	-85.714%
2026-02-03	2.2800	2.2800	2.2800	2.2800	+10.145%	3	450	-86.404%
2026-02-02	2.0700	2.0700	2.0700	2.0700	-4.167%	2	447	-85.024%
2026-01-30	2.1600	2.1600	2.1600	2.1600	-4.846%	6	447	-85.648%
2026-01-29	2.2800	2.3300	2.2700	2.2700	+3.182%	8	441	-86.344%
2026-01-28	2.1600	2.2000	2.1600	2.2000	+4.762%	5	433	-85.909%
2026-01-26	2.0900	2.1000	2.0900	2.1000	-9.091%	6	431	-85.238%
2026-01-20	2.3100	2.3100	2.3100	2.3100	+7.944%	3	428	-86.580%
2026-01-16	2.1400	2.1400	2.1400	2.1400	-4.889%	1	425	-85.514%
2026-01-14	2.2500	2.2500	2.2500	2.2500	+10.837%	1	425	-86.222%
2026-01-12	2.0300	2.0300	2.0300	2.0300	-1.932%	7	424	-84.729%
2026-01-06	2.0700	2.0700	2.0700	2.0700	-3.721%	1	424	-85.024%
2025-12-30	2.1500	2.1500	2.1500	2.1500	-18.868%	2	425	-85.581%
2025-12-17	2.6500	2.6500	2.6500	2.6500	+2.317%	1	425	-88.302%
2025-12-16	2.6200	2.6400	2.5900	2.5900	-2.264%	16	425	-88.031%
2025-12-15	2.6500	2.6500	2.6500	2.6500	+3.922%	1	411	-88.302%
2025-12-12	2.6200	2.6800	2.5500	2.5500	-3.042%	96	411	-87.843%
2025-12-09	2.6300	2.6300	2.6300	2.6300	+1.154%	3	316	-88.213%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-3.704%	102	319	-88.077%
2025-12-01	2.7000	2.7000	2.7000	2.7000	-8.163%	1	319	-88.519%
2025-11-25	2.9400	2.9400	2.9400	2.9400	-7.256%	1	318	-89.456%
2025-11-24	3.2900	3.2900	3.1700	3.1700	-17.232%	5	318	-90.221%
2025-11-21	3.8200	3.8300	3.8200	3.8300	+7.887%	3	318	-91.906%
2025-11-20	3.5500	3.5500	3.5500	3.5500	+7.251%	1	315	-91.268%
2025-11-18	3.2700	3.3100	3.2700	3.3100	+1.223%	12	314	-90.634%
2025-11-17	3.2700	3.2700	3.2700	3.2700	-2.096%	1	314	-90.520%
2025-11-14	3.3400	3.3400	3.3400	3.3400	+17.606%	2	314	-90.719%
2025-11-12	2.8400	2.8400	2.8400	2.8400	+0.353%	10	312	-89.085%
2025-11-10	2.8300	2.8300	2.8300	2.8300	+4.815%	3	302	-89.046%
2025-10-29	2.7000	2.7000	2.7000	2.7000	-25.000%	1	299	-88.519%
2025-10-16	3.6000	3.6000	3.6000	3.6000	+10.092%	1	299	-91.389%
2025-10-15	3.2700	3.2700	3.2700	3.2700	+9.365%	1	298	-90.520%
2025-10-09	2.9900	2.9900	2.9900	2.9900	+2.048%	1	298	-89.632%
2025-10-01	2.9300	2.9300	2.9300	2.9300	+0.687%	1	298	-89.420%
2025-09-22	2.9100	2.9100	2.9100	2.9100	-2.020%	5	298	-89.347%
2025-09-17	3.0600	3.0600	2.9700	2.9700	-4.502%	35	293	-89.562%
2025-09-05	3.1100	3.1100	3.1100	3.1100	-0.321%	1	293	-90.032%
2025-08-25	3.1200	3.1200	3.1200	3.1200	-7.965%	47	293	-90.064%
2025-08-20	3.3900	3.3900	3.3900	3.3900	+3.040%	2	246	-90.855%
2025-08-18	3.2800	3.2900	3.2800	3.2900	+1.231%	5	246	-90.578%
2025-08-14	3.2900	3.2900	3.2500	3.2500	-0.915%	3	251	-90.462%
2025-08-13	3.2600	3.2800	3.2600	3.2800	-0.606%	2	248	-90.549%
2025-08-12	3.3000	3.3000	3.3000	3.3000	-7.042%	2	246	-90.606%
2025-07-11	3.5600	3.5600	3.5500	3.5500	-10.579%	3	248	-91.268%
2025-06-25	3.9700	3.9700	3.9700	3.9700	-33.501%	2	248	-92.191%
2025-05-06	5.9700	5.9700	5.9700	5.9700	+2.931%	72	246	-94.807%
2025-05-05	5.8000	5.8000	5.8000	5.8000	-13.947%	1	310	-94.655%
2025-04-30	6.7400	6.7400	6.7400	6.7400	+7.840%	1	309	-95.401%
2025-04-29	6.2500	6.2500	6.2500	6.2500	-11.972%	1	309	-95.040%
2025-04-09	7.1000	7.1000	7.1000	7.1000	-33.019%	2	309	-95.634%
2025-04-07	11.4800	11.4800	10.6000	10.6000	+48.252%	2	309	-97.075%
2025-04-04	7.2600	7.2600	7.1500	7.1500	+10.340%	290	309	-95.664%
2025-04-03	6.4800	6.4800	6.4800	6.4800	+28.827%	3	363	-95.216%
2025-03-31	5.0300	5.0300	5.0300	5.0300	+0.600%	3	363	-93.837%
2025-03-07	5.1300	5.1300	5.0000	5.0000	+0.806%	292	363	-93.800%
2025-03-05	4.9600	4.9600	4.9600	4.9600	+27.179%	1	218	-93.750%
2025-02-06	3.9000	3.9000	3.9000	3.9000	-17.021%	10	217	-92.051%
2025-01-14	4.6600	4.7000	4.6600	4.7000	+11.111%	6	207	-93.404%
2025-01-02	4.2300	4.2300	4.2300	4.2300	-9.422%	1	204	-92.671%
2024-12-30	4.6700	4.6700	4.6700	4.6700	+16.459%	1	204	-93.362%
2024-12-16	4.0100	4.0100	4.0100	4.0100	-5.647%	1	204	-92.269%
2024-12-12	4.2500	4.2500	4.2500	4.2500	+7.595%	1	204	-92.706%
2024-12-09	4.1100	4.1600	3.9500	3.9500	+0.765%	50	204	-92.152%
2024-11-29	3.9100	3.9400	3.9100	3.9200	-15.152%	416	157	-92.092%
2024-11-18	4.6300	4.6300	4.6200	4.6200	+10.791%	110	114	-93.290%
2024-11-12	4.1700	4.1700	4.1700	4.1700	0.000%	4	4	-92.566%

.dark-mode .X3LHHr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3LHHr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P330SPY Jan 15 2027 330.00 Put (SPY270115P00330000)option OPRA

SPY20270115P330
SPY Jan 15 2027 330.00 Put (SPY270115P00330000)
option OPRA