Dark

SPY20270115P340
SPY Jan 15 2027 340.00 Put (SPY270115P00340000)
option OPRA

EOD

Sep 4, 2026

0.3200-3.030%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3200	0.3200	0.3200	0.3200	-3.030%	2	1,772	0.000%
2026-09-03	0.3300	0.3300	0.3300	0.3300	-5.714%	2	1,772	-3.030%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,774	-8.571%
2026-08-26	0.4000	0.4100	0.3900	0.3900	-4.878%	64	1,772	-17.949%
2026-08-25	0.4200	0.4200	0.4100	0.4100	-19.608%	66	1,758	-21.951%
2026-08-10	0.5000	0.5100	0.5000	0.5100	-10.526%	91	1,732	-37.255%
2026-08-07	0.5700	0.5700	0.5700	0.5700	-14.925%	2	1,797	-43.860%
2026-07-31	0.6700	0.6700	0.6700	0.6700	-22.989%	3	1,797	-52.239%
2026-07-29	0.8400	0.8700	0.8400	0.8700	+1.163%	60	1,797	-63.218%
2026-07-23	0.8900	0.8900	0.8600	0.8600	+13.158%	24	1,737	-62.791%
2026-07-22	0.7600	0.7600	0.7600	0.7600	0.000%	1	1,735	-57.895%
2026-07-16	0.7600	0.7600	0.7600	0.7600	+5.556%	1	1,734	-57.895%
2026-07-15	0.7200	0.7200	0.7200	0.7200	-5.263%	1	1,734	-55.556%
2026-07-09	0.7600	0.7600	0.7600	0.7600	-28.972%	2	1,733	-57.895%
2026-06-25	1.0700	1.0700	1.0700	1.0700	-0.926%	22	1,731	-70.093%
2026-06-23	1.0800	1.0800	1.0800	1.0800	+6.931%	30	1,731	-70.370%
2026-06-18	1.0100	1.0100	1.0100	1.0100	+7.447%	10	1,691	-68.317%
2026-06-17	0.9400	0.9400	0.9400	0.9400	-2.083%	1	1,691	-65.957%
2026-06-16	0.9600	0.9600	0.9600	0.9600	-4.000%	1	1,691	-66.667%
2026-06-15	0.9800	1.0000	0.9200	1.0000	-14.530%	10	1,682	-68.000%
2026-06-12	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,682	-72.650%
2026-06-04	1.1500	1.1500	1.1500	1.1500	+5.505%	1	1,682	-72.174%
2026-06-01	1.0900	1.0900	1.0900	1.0900	-3.540%	1	1,682	-70.642%
2026-05-28	1.1300	1.1300	1.1300	1.1300	-15.038%	13	1,682	-71.681%
2026-05-20	1.3300	1.3300	1.3300	1.3300	-5.000%	36	1,692	-75.940%
2026-05-18	1.4100	1.4100	1.4000	1.4000	+3.704%	3	1,656	-77.143%
2026-05-14	1.3500	1.3500	1.3500	1.3500	-4.930%	3	1,656	-76.296%
2026-05-11	1.4200	1.4200	1.4200	1.4200	0.000%	1	1,656	-77.465%
2026-05-08	1.4300	1.4300	1.4200	1.4200	-6.579%	11	1,656	-77.465%
2026-05-01	1.5200	1.5200	1.5200	1.5200	-11.111%	6	1,656	-78.947%
2026-04-28	1.7100	1.7100	1.7100	1.7100	+1.183%	7	1,656	-81.287%
2026-04-27	1.6900	1.6900	1.6900	1.6900	-3.977%	1	1,656	-81.065%
2026-04-20	1.7700	1.7700	1.7600	1.7600	+2.326%	18	1,656	-81.818%
2026-04-17	1.7300	1.7300	1.7200	1.7200	-8.021%	44	1,656	-81.395%
2026-04-16	1.8900	1.8900	1.8700	1.8700	+0.538%	4	1,612	-82.888%
2026-04-15	1.8800	1.8800	1.8600	1.8600	-1.064%	14	1,614	-82.796%
2026-04-14	1.8800	1.8800	1.8800	1.8800	-6.000%	1	1,600	-82.979%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-0.498%	2	1,599	-84.000%
2026-04-10	2.0100	2.0100	2.0100	2.0100	-9.050%	1	1,597	-84.080%
2026-04-08	2.2000	2.2100	2.1700	2.2100	-15.000%	8	1,596	-85.520%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-0.383%	1	1,592	-87.692%
2026-04-02	2.6700	2.6700	2.6100	2.6100	-19.444%	71	1,591	-87.739%
2026-03-30	3.2400	3.2400	3.2400	3.2400	-8.475%	2	1,591	-90.123%
2026-03-27	3.5000	3.5400	3.5000	3.5400	+22.069%	11	1,593	-90.960%
2026-03-23	2.8600	2.9200	2.8600	2.9000	-10.769%	33	1,582	-88.966%
2026-03-20	3.0500	3.2500	3.0500	3.2500	+4.839%	11	1,572	-90.154%
2026-03-19	3.0700	3.1000	3.0700	3.1000	+0.649%	4	1,565	-89.677%
2026-03-18	3.0200	3.0800	3.0200	3.0800	+8.834%	24	1,561	-89.610%
2026-03-16	2.7900	2.8300	2.7900	2.8300	-9.585%	21	1,550	-88.693%
2026-03-13	3.1200	3.1300	3.1200	3.1300	+2.623%	2	1,550	-89.776%
2026-03-12	3.0100	3.0500	3.0100	3.0500	-11.594%	3	1,550	-89.508%
2026-03-09	3.4000	3.4500	3.4000	3.4500	+5.183%	6	1,547	-90.725%
2026-03-06	2.9900	3.2900	2.9900	3.2800	+15.901%	234	1,542	-90.244%
2026-03-05	2.8200	2.8300	2.8200	2.8300	+8.429%	7	1,373	-88.693%
2026-03-04	2.6100	2.6100	2.6100	2.6100	-2.974%	1	1,368	-87.739%
2026-03-03	2.9400	3.1100	2.6900	2.6900	+3.861%	271	1,368	-88.104%
2026-03-02	2.7000	2.7000	2.5900	2.5900	-2.264%	13	1,190	-87.645%
2026-02-27	2.6500	2.6500	2.6500	2.6500	+2.713%	1	1,191	-87.925%
2026-02-26	2.5800	2.5800	2.5800	2.5800	+7.500%	2	1,190	-87.597%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-3.226%	5	1,183	-86.667%
2026-02-24	2.4800	2.4800	2.4800	2.4800	-5.344%	3	1,183	-87.097%
2026-02-23	2.5000	2.6200	2.5000	2.6200	+5.645%	18	1,180	-87.786%
2026-02-13	2.4800	2.4800	2.4800	2.4800	-4.615%	1	1,176	-87.097%
2026-02-12	2.3600	2.6000	2.3600	2.6000	+11.588%	7	1,176	-87.692%
2026-02-10	2.3300	2.3300	2.3300	2.3300	-2.101%	2	1,171	-86.266%
2026-02-06	2.4400	2.4400	2.3800	2.3800	-12.500%	10	1,169	-86.555%
2026-02-05	2.5500	2.7200	2.5500	2.7200	+7.087%	16	1,160	-88.235%
2026-02-04	2.4400	2.5400	2.4400	2.5400	+1.600%	2	1,151	-87.402%
2026-02-03	2.4500	2.5000	2.4500	2.5000	+11.607%	2	1,149	-87.200%
2026-02-02	2.2300	2.2400	2.2300	2.2400	-5.882%	3	1,148	-85.714%
2026-01-29	2.5100	2.5500	2.3800	2.3800	-0.418%	21	1,145	-86.555%
2026-01-28	2.3900	2.3900	2.3900	2.3900	+4.367%	3	1,125	-86.611%
2026-01-27	2.2900	2.2900	2.2900	2.2900	+0.881%	3	1,125	-86.026%
2026-01-26	2.2600	2.2700	2.2600	2.2700	0.000%	15	1,123	-85.903%
2026-01-22	2.2700	2.2700	2.2700	2.2700	-7.347%	2	1,122	-85.903%
2026-01-21	2.4100	2.4500	2.4100	2.4500	-7.197%	8	1,122	-86.939%
2026-01-20	2.5400	2.6500	2.5300	2.6400	+15.284%	99	1,115	-87.879%
2026-01-16	2.2900	2.2900	2.2900	2.2900	+0.439%	1	1,052	-86.026%
2026-01-15	2.2800	2.2800	2.2800	2.2800	-4.603%	2	1,052	-85.965%
2026-01-14	2.4700	2.4900	2.3900	2.3900	+9.633%	39	1,050	-86.611%
2026-01-12	2.1800	2.1800	2.1800	2.1800	+0.461%	37	1,019	-85.321%
2026-01-09	2.1500	2.1700	2.1500	2.1700	-2.691%	11	982	-85.253%
2026-01-07	2.2300	2.2300	2.2300	2.2300	-2.620%	1	973	-85.650%
2026-01-05	2.2900	2.2900	2.2900	2.2900	-5.761%	7	965	-86.026%
2025-12-31	2.4300	2.4400	2.4300	2.4300	+2.101%	4	965	-86.831%
2025-12-26	2.3800	2.3800	2.3800	2.3800	-6.667%	1	965	-86.555%
2025-12-19	2.5900	2.5900	2.5500	2.5500	-11.150%	304	964	-87.451%
2025-12-17	2.8700	2.8700	2.8700	2.8700	-0.347%	21	1,264	-88.850%
2025-12-16	2.8700	2.8800	2.8300	2.8800	0.000%	116	1,243	-88.889%
2025-12-12	2.7500	2.8800	2.7500	2.8800	+5.109%	141	1,146	-88.889%
2025-12-05	2.7600	2.7600	2.7400	2.7400	-14.907%	5	1,020	-88.321%
2025-11-25	3.2000	3.2200	3.2000	3.2200	-4.734%	35	1,020	-90.062%
2025-11-24	3.3800	3.3800	3.3800	3.3800	-7.650%	50	995	-90.533%
2025-11-21	3.7700	3.7700	3.6200	3.6600	-8.040%	34	995	-91.257%
2025-11-20	3.4700	4.1600	3.4700	3.9800	+9.945%	29	1,002	-91.960%
2025-11-19	3.6600	3.6600	3.6000	3.6200	+0.836%	15	993	-91.160%
2025-11-18	3.5900	3.5900	3.5900	3.5900	+2.865%	1	990	-91.086%
2025-11-17	3.4000	3.4900	3.4000	3.4900	+9.063%	18	989	-90.831%
2025-11-13	3.1600	3.2000	3.1600	3.2000	-8.309%	301	973	-90.000%
2025-11-07	3.4900	3.4900	3.4900	3.4900	+15.182%	5	673	-90.831%
2025-10-31	3.0300	3.0300	3.0300	3.0300	+5.575%	10	673	-89.439%
2025-10-27	2.8700	2.8700	2.8700	2.8700	-9.748%	1	664	-88.850%
2025-10-20	3.2100	3.2200	3.1800	3.1800	-13.351%	85	664	-89.937%
2025-10-17	3.7200	3.7200	3.6600	3.6700	+1.662%	39	749	-91.281%
2025-10-16	3.6100	3.6100	3.6100	3.6100	+0.557%	1	742	-91.136%
2025-10-15	3.2800	3.6300	3.2800	3.5900	-4.775%	17	741	-91.086%
2025-10-14	3.7100	3.7700	3.7100	3.7700	+2.168%	2	724	-91.512%
2025-10-10	3.1300	3.7000	3.1300	3.6900	+15.313%	39	724	-91.328%
2025-10-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	705	-90.000%
2025-10-07	3.2500	3.2500	3.1900	3.2000	-0.312%	5	702	-90.000%
2025-10-06	3.2100	3.2200	3.2100	3.2100	-2.134%	9	702	-90.031%
2025-10-03	3.2000	3.2800	3.1800	3.2800	+1.863%	7	693	-90.244%
2025-10-02	3.1800	3.2200	3.1800	3.2200	+1.899%	13	687	-90.062%
2025-10-01	3.1800	3.1800	3.1600	3.1600	-1.250%	2	674	-89.873%
2025-09-30	3.2300	3.2300	3.2000	3.2000	+0.946%	2	672	-90.000%
2025-09-29	3.1400	3.1700	3.1400	3.1700	-7.038%	4	670	-89.905%
2025-09-25	3.4100	3.4100	3.4100	3.4100	-5.278%	1	666	-90.616%
2025-09-02	3.6700	3.6700	3.6000	3.6000	+7.463%	2	665	-91.111%
2025-08-25	3.3500	3.3500	3.3500	3.3500	-4.830%	43	665	-90.448%
2025-08-18	3.5200	3.5200	3.5200	3.5200	-0.845%	1	665	-90.909%
2025-08-13	3.5500	3.5500	3.5500	3.5500	-5.333%	1	665	-90.986%
2025-08-05	3.7500	3.7500	3.7500	3.7500	-9.856%	15	664	-91.467%
2025-08-01	4.1700	4.1900	4.1600	4.1600	+14.286%	16	664	-92.308%
2025-07-30	3.6400	3.6400	3.6400	3.6400	-5.943%	1	654	-91.209%
2025-07-11	3.8700	3.8700	3.8700	3.8700	-7.194%	210	654	-91.731%
2025-07-02	4.1700	4.1700	4.1700	4.1700	-0.950%	2	444	-92.326%
2025-06-27	4.2100	4.2100	4.2100	4.2100	-14.431%	1	444	-92.399%
2025-06-23	4.9200	4.9200	4.9200	4.9200	-1.600%	26	444	-93.496%
2025-05-27	5.1500	5.1500	5.0000	5.0000	-19.614%	4	444	-93.600%
2025-05-08	6.2200	6.2200	6.2200	6.2200	-6.466%	2	441	-94.855%
2025-05-06	6.6800	6.6800	6.6500	6.6500	+7.258%	13	443	-95.188%
2025-05-05	6.5500	6.5600	6.2000	6.2000	-15.068%	9	443	-94.839%
2025-04-30	7.3000	7.3000	7.3000	7.3000	+3.693%	1	445	-95.616%
2025-04-29	6.9000	7.0400	6.9000	7.0400	+4.142%	3	444	-95.455%
2025-04-25	7.0300	7.1500	6.7600	6.7600	-2.874%	10	444	-95.266%
2025-04-24	7.0900	7.1100	6.9600	6.9600	-19.070%	25	449	-95.402%
2025-04-22	8.6000	8.6000	8.6000	8.6000	-8.995%	1	424	-96.279%
2025-04-21	9.4500	9.4500	9.4500	9.4500	+7.022%	1	423	-96.614%
2025-04-16	8.8300	8.8300	8.8300	8.8300	-20.736%	1	422	-96.376%
2025-04-10	11.1400	11.1400	11.1400	11.1400	-9.798%	1	421	-97.127%
2025-04-09	12.3500	12.3500	12.3500	12.3500	+2.917%	1	420	-97.409%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+156.959%	1	421	-97.333%
2025-03-25	4.6700	4.6700	4.6700	4.6700	-6.600%	5	420	-93.148%
2025-03-20	5.0000	5.0000	5.0000	5.0000	0.000%	2	425	-93.600%
2025-03-19	5.0000	5.0000	5.0000	5.0000	-3.846%	3	423	-93.600%
2025-03-18	5.2000	5.2000	5.2000	5.2000	-8.772%	1	423	-93.846%
2025-03-14	5.7000	5.7000	5.7000	5.7000	-1.724%	2	423	-94.386%
2025-03-06	5.8000	5.8000	5.8000	5.8000	+19.588%	1	422	-94.483%
2025-02-25	4.8500	4.8500	4.8500	4.8500	+7.539%	2	422	-93.402%
2025-02-24	4.5100	4.5100	4.5100	4.5100	-7.010%	6	422	-92.905%
2025-02-03	4.8500	4.8500	4.8500	4.8500	+15.476%	1	422	-93.402%
2025-01-30	4.2000	4.2000	4.2000	4.2000	-14.807%	15	407	-92.381%
2024-12-30	4.8900	4.9300	4.8900	4.9300	-3.333%	2	407	-93.509%
2024-12-18	4.7200	5.1000	4.7200	5.1000	+7.822%	724	405	-93.725%
2024-12-17	4.7400	4.7400	4.7300	4.7300	0.000%	72	876	-93.235%
2024-12-16	4.7300	4.7300	4.7300	4.7300	+0.638%	1	805	-93.235%
2024-12-12	4.7000	4.7000	4.7000	4.7000	+2.174%	1	805	-93.191%
2024-12-11	4.6500	4.6500	4.6000	4.6000	+9.524%	400	804	-93.043%
2024-12-04	4.2000	4.2000	4.2000	4.2000	0.000%	5	409	-92.381%
2024-11-29	4.3000	4.3000	4.2000	4.2000	-2.326%	336	404	-92.381%
2024-11-25	4.4400	4.7800	4.3000	4.3000	-12.065%	12	321	-92.558%
2024-11-20	4.9800	4.9800	4.8900	4.8900	+12.414%	3	321	-93.456%
2024-11-08	4.3500	4.3500	4.3500	4.3500	-11.224%	6	318	-92.644%
2024-11-06	4.8700	4.9000	4.8700	4.9000	-15.078%	200	318	-93.469%
2024-10-29	5.7700	5.7700	5.7700	5.7700	+4.909%	6	118	-94.454%
2024-10-21	5.5000	5.5000	5.5000	5.5000	-1.786%	1	112	-94.182%
2024-10-18	5.6000	5.6000	5.6000	5.6000	-6.667%	2	112	-94.286%
2024-10-14	6.0000	6.0000	6.0000	6.0000	-5.213%	100	111	-94.667%
2024-10-07	6.3300	6.3300	6.3300	6.3300	-2.615%	10	11	-94.945%
2024-10-01	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-95.077%

.dark-mode .FYJdJS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYJdJS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P340SPY Jan 15 2027 340.00 Put (SPY270115P00340000)option OPRA

SPY20270115P340
SPY Jan 15 2027 340.00 Put (SPY270115P00340000)
option OPRA