Dark

SPY20270115P375
SPY Jan 15 2027 375.00 Put (SPY270115P00375000)
option OPRA

EOD

Sep 9, 2026

0.4800+9.091%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4700	0.4800	0.4700	0.4800	+9.091%	4	364	0.000%
2026-09-08	0.4300	0.4400	0.4300	0.4400	+2.326%	3	361	+9.091%
2026-09-04	0.4300	0.4300	0.4300	0.4300	-2.273%	2	356	+11.628%
2026-09-03	0.4600	0.4600	0.4000	0.4400	-10.204%	4	356	+9.091%
2026-09-02	0.4900	0.4900	0.4900	0.4900	+2.083%	2	354	-2.041%
2026-08-31	0.5100	0.5100	0.4800	0.4800	-2.041%	8	354	0.000%
2026-08-28	0.4900	0.4900	0.4900	0.4900	-2.000%	1	347	-2.041%
2026-08-27	0.5000	0.5000	0.5000	0.5000	-5.660%	1	346	-4.000%
2026-08-26	0.5300	0.5300	0.5300	0.5300	-19.697%	1	347	-9.434%
2026-08-18	0.6600	0.6600	0.6600	0.6600	+3.125%	3	346	-27.273%
2026-08-12	0.6300	0.6400	0.6300	0.6400	-13.514%	2	343	-25.000%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-5.128%	6	348	-35.135%
2026-08-04	0.7800	0.7800	0.7800	0.7800	-11.364%	6	349	-38.462%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-15.385%	1	348	-45.455%
2026-07-30	1.0200	1.0400	1.0200	1.0400	-3.704%	2	348	-53.846%
2026-07-29	1.0500	1.0800	1.0500	1.0800	-5.263%	2	348	-55.556%
2026-07-23	1.1400	1.1400	1.1400	1.1400	+12.871%	11	346	-57.895%
2026-07-22	1.0100	1.0100	1.0100	1.0100	0.000%	100	335	-52.475%
2026-07-21	1.0100	1.0100	1.0100	1.0100	-5.607%	10	284	-52.475%
2026-07-20	1.0300	1.0700	1.0300	1.0700	-7.759%	95	284	-55.140%
2026-07-17	1.1800	1.1800	1.1600	1.1600	+11.538%	35	312	-58.621%
2026-07-16	1.0200	1.0400	1.0200	1.0400	+2.970%	25	308	-53.846%
2026-07-14	1.0100	1.0100	1.0100	1.0100	-0.980%	1	291	-52.475%
2026-07-09	1.0200	1.0200	1.0200	1.0200	0.000%	120	291	-52.941%
2026-07-07	1.0700	1.0700	1.0200	1.0200	-3.774%	3	225	-52.941%
2026-07-06	1.0600	1.0600	1.0600	1.0600	-5.357%	9	224	-54.717%
2026-06-30	1.1200	1.1200	1.1200	1.1200	-22.222%	2	215	-57.143%
2026-06-02	1.4400	1.4400	1.4400	1.4400	+2.128%	1	215	-66.667%
2026-06-01	1.4100	1.4100	1.4100	1.4100	-6.623%	12	214	-65.957%
2026-05-26	1.5100	1.5100	1.5100	1.5100	-17.486%	1	226	-68.212%
2026-05-19	1.8300	1.8300	1.8300	1.8300	+1.667%	1	226	-73.770%
2026-05-18	1.7900	1.8000	1.7900	1.8000	-18.552%	13	218	-73.333%
2026-04-28	2.2200	2.2200	2.2100	2.2100	-1.778%	24	218	-78.281%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-2.174%	3	226	-78.667%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-0.433%	4	226	-79.130%
2026-04-17	2.2800	2.3100	2.2800	2.3100	-6.478%	2	230	-79.221%
2026-04-16	2.4500	2.4700	2.4500	2.4700	-0.803%	8	229	-80.567%
2026-04-15	2.4900	2.4900	2.4900	2.4900	+2.893%	15	223	-80.723%
2026-04-14	2.4200	2.4200	2.4200	2.4200	-7.634%	2	213	-80.165%
2026-04-13	2.6000	2.6200	2.6000	2.6200	-6.429%	5	214	-81.679%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-13.846%	3	209	-82.857%
2026-04-06	3.2500	3.2500	3.2500	3.2500	-19.951%	1	209	-85.231%
2026-03-31	4.0600	4.0600	4.0600	4.0600	-12.121%	1	209	-88.177%
2026-03-27	4.5100	4.6300	4.5100	4.6200	+10.526%	13	209	-89.610%
2026-03-26	4.1800	4.1800	4.1800	4.1800	+13.587%	1	214	-88.517%
2026-03-16	3.6800	3.6800	3.6800	3.6800	-10.244%	10	214	-86.957%
2026-03-13	3.8100	4.1000	3.8100	4.1000	+6.771%	20	216	-88.293%
2026-03-12	3.9700	3.9700	3.8400	3.8400	+4.918%	11	214	-87.500%
2026-03-03	3.9300	4.0600	3.6600	3.6600	+17.685%	15	205	-86.885%
2026-02-25	3.1100	3.1100	3.1100	3.1100	-8.529%	5	190	-84.566%
2026-02-23	3.4000	3.4000	3.4000	3.4000	+0.295%	5	190	-85.882%
2026-02-19	3.3900	3.3900	3.3900	3.3900	-3.966%	20	187	-85.841%
2026-02-17	3.5300	3.5300	3.5300	3.5300	+7.295%	10	169	-86.402%
2026-02-05	3.5400	3.5400	3.2900	3.2900	+6.472%	11	159	-85.410%
2026-01-30	3.0900	3.0900	3.0900	3.0900	+3.000%	4	154	-84.466%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+2.389%	4	152	-84.000%
2026-01-13	2.9200	2.9300	2.9200	2.9300	+3.169%	6	152	-83.618%
2026-01-12	2.8500	2.8500	2.8400	2.8400	-8.091%	4	152	-83.099%
2026-01-02	3.0500	3.0900	3.0500	3.0900	-7.485%	24	149	-84.466%
2025-12-19	3.3400	3.3400	3.3400	3.3400	-6.443%	7	149	-85.629%
2025-12-18	3.5400	3.5700	3.4900	3.5700	-12.500%	10	149	-86.555%
2025-11-28	3.7100	4.0800	3.7100	4.0800	-2.392%	2	140	-88.235%
2025-11-25	4.1800	4.1800	4.1800	4.1800	-7.726%	5	141	-88.517%
2025-11-14	4.5300	4.5300	4.5300	4.5300	+1.570%	2	139	-89.404%
2025-11-13	4.4600	4.4600	4.4600	4.4600	+7.990%	1	139	-89.238%
2025-09-26	4.1300	4.1300	4.1300	4.1300	-2.594%	2	140	-88.378%
2025-09-17	4.2200	4.2400	4.2200	4.2400	+3.163%	2	140	-88.679%
2025-09-15	4.1100	4.1100	4.1100	4.1100	-0.964%	8	139	-88.321%
2025-09-12	4.1500	4.1500	4.1500	4.1500	-5.682%	2	139	-88.434%
2025-09-05	4.2100	4.4200	4.2000	4.4000	-0.227%	10	141	-89.091%
2025-08-27	4.4100	4.4100	4.4100	4.4100	+1.379%	1	141	-89.116%
2025-08-25	4.3500	4.3500	4.3500	4.3500	-3.548%	33	142	-88.966%
2025-08-13	4.5100	4.5100	4.5100	4.5100	-9.438%	2	109	-89.357%
2025-08-05	4.9800	4.9800	4.9800	4.9800	+8.261%	1	111	-90.361%
2025-07-31	4.6000	4.6000	4.6000	4.6000	-3.158%	125	110	-89.565%
2025-07-25	4.7500	4.7500	4.7500	4.7500	-10.714%	5	235	-89.895%
2025-07-22	5.3200	5.3200	5.3200	5.3200	+5.976%	1	230	-90.977%
2025-07-21	5.0300	5.0300	5.0200	5.0200	-5.993%	2	229	-90.438%
2025-07-16	5.3400	5.3400	5.3400	5.3400	+1.908%	1	228	-91.011%
2025-07-15	5.2400	5.2400	5.2400	5.2400	-3.499%	1	228	-90.840%
2025-07-02	5.4300	5.4300	5.4300	5.4300	-2.338%	1	227	-91.160%
2025-07-01	5.5600	5.5600	5.5600	5.5600	-1.767%	125	229	-91.367%
2025-06-27	5.6800	5.6800	5.6600	5.6600	-17.971%	5	108	-91.519%
2025-06-13	6.9000	6.9000	6.9000	6.9000	+16.751%	36	104	-93.043%
2025-06-11	5.9100	5.9100	5.9100	5.9100	-6.929%	1	104	-91.878%
2025-06-03	6.3500	6.3500	6.3500	6.3500	-8.633%	1	103	-92.441%
2025-05-27	6.9500	6.9500	6.9500	6.9500	+8.764%	3	103	-93.094%
2025-05-16	6.3900	6.3900	6.3900	6.3900	-8.714%	2	103	-92.488%
2025-05-12	7.0000	7.0000	7.0000	7.0000	-20.000%	1	102	-93.143%
2025-05-05	8.7500	8.7500	8.7500	8.7500	-2.886%	10	102	-94.514%
2025-05-02	9.0100	9.0100	9.0100	9.0100	-0.989%	4	112	-94.673%
2025-05-01	9.2800	9.2800	9.1000	9.1000	-13.002%	10	114	-94.725%
2025-04-23	10.5100	10.5100	10.4600	10.4600	-11.356%	11	113	-95.411%
2025-04-22	12.5600	12.5600	11.8000	11.8000	-16.901%	26	115	-95.932%
2025-04-21	13.9900	14.2900	13.8900	14.2000	+16.298%	14	125	-96.620%
2025-04-17	12.2100	12.2100	12.2100	12.2100	+8.053%	10	119	-96.069%
2025-04-14	11.3000	11.3000	11.3000	11.3000	-1.739%	2	119	-95.752%
2025-04-09	11.5000	11.5000	11.5000	11.5000	+0.524%	2	119	-95.826%
2025-04-08	11.3800	11.4400	11.3800	11.4400	-18.808%	2	121	-95.804%
2025-04-07	18.8100	18.8100	14.0900	14.0900	+2.101%	203	122	-96.593%
2025-04-04	10.7300	13.8000	10.7300	13.8000	+46.186%	414	231	-96.522%
2025-04-03	9.4100	9.4400	9.4100	9.4400	+41.106%	2	25	-94.915%
2025-03-26	6.6900	6.6900	6.6900	6.6900	-8.980%	1	24	-92.825%
2025-03-18	7.3500	7.3500	7.3500	7.3500	-4.545%	1	25	-93.469%
2025-03-06	7.7000	7.7000	7.7000	7.7000	+10.000%	6	19	-93.766%
2025-03-04	7.0000	7.0000	7.0000	7.0000	+11.821%	6	19	-93.143%
2025-02-26	6.2600	6.2600	6.2600	6.2600	+3.642%	1	13	-92.332%
2025-02-21	6.0400	6.0400	6.0400	6.0400	+7.473%	2	13	-92.053%
2025-02-14	5.6200	5.6200	5.6200	5.6200	-5.546%	2	13	-91.459%
2025-02-10	5.9500	5.9500	5.9500	5.9500	-5.556%	1	13	-91.933%
2024-12-27	6.3000	6.3000	6.3000	6.3000	+3.279%	2	13	-92.381%
2024-12-26	6.1000	6.1000	6.1000	6.1000	-4.088%	1	13	-92.131%
2024-12-17	6.3600	6.3600	6.3600	6.3600	+0.157%	1	13	-92.453%
2024-11-22	6.3500	6.3500	6.3500	6.3500	-23.952%	2	13	-92.441%
2024-10-31	8.3500	8.3500	8.3500	8.3500	+4.637%	2	12	-94.251%
2024-10-14	7.9700	7.9800	7.9700	7.9800	-13.072%	2	10	-93.985%
2024-10-01	9.1800	9.1800	9.1800	9.1800	-1.290%	3	8	-94.771%
2024-09-27	9.3000	9.3000	9.3000	9.3000	0.000%	10	5	-94.839%

.dark-mode .zSNJzP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSNJzP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P375SPY Jan 15 2027 375.00 Put (SPY270115P00375000)option OPRA

SPY20270115P375
SPY Jan 15 2027 375.00 Put (SPY270115P00375000)
option OPRA