Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

SPY20270115P380
SPY Jan 15 2027 380.00 Put (SPY270115P00380000)
option OPRA

EOD
Sep 10, 2026
0.5400+12.500%(+0.0600)205
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-09-10		0.55000.55000.53000.5400+12.500%2051,9620.000%
2026-09-09		0.49000.49000.48000.4800+4.348%1511,787+12.500%
2026-09-08		0.46000.46000.46000.46000.000%11,636+17.391%
2026-09-04		0.46000.46000.46000.4600-2.128%11,634+17.391%
2026-09-03		0.47000.47000.47000.4700-12.963%11,634+14.894%
2026-09-02		0.54000.54000.54000.54000.000%11,6330.000%
2026-09-01		0.54000.54000.54000.5400+3.846%11,6320.000%
2026-08-27		0.53000.53000.50000.5200-18.750%3021,632+3.846%
2026-08-19		0.64000.64000.64000.6400-7.246%141,502-15.625%
2026-08-18		0.69000.69000.69000.6900+9.524%31,501-21.739%
2026-08-14		0.63000.63000.62000.6300-3.077%3651,501-14.286%
2026-08-13		0.65000.65000.65000.6500-8.451%11,177-16.923%
2026-08-07		0.71000.71000.71000.7100-2.740%2021,178-23.944%
2026-08-06		0.73000.73000.73000.73000.000%1985-26.027%
2026-08-05		0.73000.73000.73000.7300-5.195%1984-26.027%
2026-08-04		0.80000.80000.77000.7700-8.333%360984-29.870%
2026-08-03		0.86000.86000.84000.8400-16.000%4641-35.714%
2026-07-31		1.00001.00001.00001.0000-4.762%3641-46.000%
2026-07-30		1.05001.05001.05001.0500-1.869%5641-48.571%
2026-07-29		1.07001.07001.07001.0700-1.835%1646-49.533%
2026-07-24		1.09001.09001.09001.0900-9.917%7646-50.459%
2026-07-23		1.20001.22001.20001.2100+16.346%201649-55.372%
2026-07-22		1.04001.04001.04001.0400+0.971%46671-48.077%
2026-07-21		1.03001.03001.03001.0300-7.207%7671-47.573%
2026-07-20		1.11001.11001.11001.1100+6.731%3671-51.351%
2026-07-14		1.04001.04001.04001.0400-4.587%10672-48.077%
2026-07-13		1.03001.09001.03001.0900+0.926%15662-50.459%
2026-07-07		1.08001.08001.08001.0800-9.244%1652-50.000%
2026-07-01		1.15001.19001.15001.1900-15.000%7651-54.622%
2026-06-25		1.41001.41001.40001.4000-7.285%190650-61.429%
2026-06-24		1.47001.51001.47001.5100+11.029%4528-64.238%
2026-06-18		1.36001.36001.36001.3600+1.493%4526-60.294%
2026-06-17		1.34001.34001.34001.3400+0.752%1526-59.701%
2026-06-15		1.33001.33001.33001.3300-14.194%1526-59.398%
2026-06-12		1.55001.55001.55001.5500-15.761%3526-65.161%
2026-06-11		1.84001.84001.84001.8400+0.546%1526-70.652%
2026-06-10		1.84001.84001.82001.8300+27.083%15526-70.492%
2026-06-09		1.44001.44001.44001.4400-5.882%3521-62.500%
2026-06-03		1.51001.53001.51001.5300+2.000%8518-64.706%
2026-06-01		1.46001.50001.43001.5000-7.407%24526-64.000%
2026-05-26		1.58001.62001.57001.6200-1.220%13549-66.667%
2026-05-22		1.64001.64001.64001.6400-8.889%1558-67.073%
2026-05-21		1.79001.80001.79001.8000-3.226%2560-70.000%
2026-05-14		1.91001.92001.86001.8600-2.618%4560-70.968%
2026-05-13		1.91001.91001.91001.9100-1.036%1559-71.728%
2026-05-12		2.00002.00001.93001.9300-0.515%4559-72.021%
2026-05-11		1.94001.94001.94001.9400+0.518%1559-72.165%
2026-05-08		1.91001.93001.90001.9300-3.015%4560-72.021%
2026-05-06		1.99001.99001.99001.9900-4.785%2562-72.864%
2026-05-05		2.09002.09002.09002.0900+0.481%1561-74.163%
2026-05-01		2.08002.08002.08002.0800-9.565%1560-74.038%
2026-04-28		2.30002.30002.30002.3000+1.770%20560-76.522%
2026-04-27		2.29002.30002.26002.2600-2.165%48579-76.106%
2026-04-24		2.35002.35002.27002.3100-2.532%11570-76.623%
2026-04-23		2.37002.37002.37002.3700-1.250%2560-77.215%
2026-04-22		2.40002.40002.40002.40000.000%2560-77.500%
2026-04-21		2.40002.50002.40002.4000-1.235%4561-77.500%
2026-04-20		2.43002.43002.43002.4300+3.404%1561-77.778%
2026-04-17		2.33002.38002.33002.3500-6.000%42561-77.021%
2026-04-16		2.59002.59002.50002.5000-1.575%11551-78.400%
2026-04-14		2.54002.54002.54002.5400-8.961%7542-78.740%
2026-04-09		2.79002.79002.79002.7900-3.460%2535-80.645%
2026-04-08		2.85002.89002.85002.8900-21.253%4537-81.315%
2026-04-02		3.67003.67003.67003.6700-13.443%3535-85.286%
2026-03-31		4.16004.24004.16004.2400-12.397%110535-87.264%
2026-03-30		4.84004.84004.84004.8400+1.255%2491-88.843%
2026-03-27		4.78004.78004.78004.7800+10.138%1491-88.703%
2026-03-26		4.02004.34004.02004.3400+11.568%25490-87.558%
2026-03-23		3.73003.89003.73003.8900-13.556%4480-86.118%
2026-03-20		4.11004.50004.11004.5000+3.687%5480-88.000%
2026-03-19		4.34004.34004.34004.3400+3.333%2475-87.558%
2026-03-18		3.81004.20003.81004.2000+14.441%6473-87.143%
2026-03-17		3.61003.67003.61003.6700-5.656%7469-85.286%
2026-03-16		3.75003.89003.75003.8900-4.423%140469-86.118%
2026-03-12		4.03004.11004.03004.0700+0.743%26434-86.732%
2026-03-11		4.04004.04004.04004.0400+3.325%4416-86.634%
2026-03-10		3.91003.91003.91003.9100-16.453%4412-86.189%
2026-03-09		4.55004.68004.55004.6800+14.146%3412-88.462%
2026-03-06		4.10004.10004.10004.1000+9.043%2409-86.829%
2026-03-05		3.68003.76003.68003.7600+3.867%3407-85.638%
2026-03-03		3.86004.20003.62003.6200+12.074%9404-85.083%
2026-02-25		3.23003.23003.22003.2300-3.582%10390-83.282%
2026-02-24		3.47003.47003.35003.3500-3.458%2390-83.881%
2026-02-23		3.46003.47003.46003.4700+3.582%10388-84.438%
2026-02-20		3.35003.35003.35003.3500-3.736%1379-83.881%
2026-02-19		3.48003.48003.48003.4800+2.053%10378-84.483%
2026-02-18		3.41003.41003.41003.4100+2.096%2373-84.164%
2026-02-17		3.34003.34003.34003.3400-8.242%5373-83.832%
2026-02-13		3.64003.64003.64003.6400+4.598%1368-85.165%
2026-02-12		3.48003.48003.48003.4800+8.411%1368-84.483%
2026-02-11		3.21003.21003.21003.2100+3.215%1367-83.178%
2026-02-10		3.11003.11003.11003.1100-10.888%4366-82.637%
2026-02-05		3.45003.49003.45003.4900+5.758%2366-84.527%
2026-02-03		3.30003.30003.30003.3000+2.484%1366-83.636%
2026-01-28		3.22003.22003.22003.2200+3.871%4366-83.230%
2026-01-22		3.10003.10003.10003.1000-3.125%51362-82.581%
2026-01-21		3.27003.27003.20003.2000+4.235%52366-83.125%
2026-01-15		3.08003.08003.07003.0700+5.862%2366-82.410%
2026-01-09		3.00003.00002.90002.9000-3.974%5366-81.379%
2026-01-06		3.02003.02003.02003.0200-3.205%10361-82.119%
2026-01-05		3.12003.12003.12003.1200-3.704%10357-82.692%
2025-12-29		3.24003.24003.24003.2400+1.250%4357-83.333%
2025-12-24		3.20003.20003.20003.2000-0.621%2357-83.125%
2025-12-23		3.22003.22003.22003.2200-11.538%10357-83.230%
2025-12-18		3.75003.78003.64003.6400-5.455%30347-85.165%
2025-12-17		3.68003.85003.68003.85000.000%24344-85.974%
2025-12-16		3.80003.86003.80003.8500+2.122%10344-85.974%
2025-12-12		3.66003.86003.66003.7700+3.571%14342-85.676%
2025-12-11		3.79003.79003.64003.6400-9.000%6337-85.165%
2025-11-28		4.00004.00004.00004.0000-15.789%1333-86.500%
2025-11-20		4.75004.75004.75004.7500-3.061%1334-88.632%
2025-11-19		4.90004.90004.90004.9000-3.353%1334-88.980%
2025-11-18		4.91005.07004.91005.0700+12.168%2333-89.349%
2025-11-17		4.50004.52004.50004.5200-7.377%6332-88.053%
2025-11-14		4.88004.88004.88004.8800+14.554%1328-88.934%
2025-11-13		4.26004.26004.26004.2600+1.671%1328-87.324%
2025-11-12		4.19004.19004.19004.19000.000%1327-87.112%
2025-11-11		4.19004.19004.19004.1900-2.103%4326-87.112%
2025-11-10		4.28004.28004.28004.2800-8.155%1330-87.383%
2025-11-07		4.66004.66004.66004.6600+6.636%1329-88.412%
2025-11-04		4.37004.37004.37004.3700+8.706%1329-87.643%
2025-11-03		4.02004.02004.02004.0200-1.951%1329-86.567%
2025-10-31		4.10004.10004.10004.1000+2.757%1329-86.829%
2025-10-30		3.99004.01003.99003.9900+2.835%3329-86.466%
2025-10-28		3.88003.88003.88003.8800-2.513%1330-86.082%
2025-10-24		3.97003.98003.97003.9800-16.562%3329-86.432%
2025-10-17		5.15005.30004.77004.7700+7.191%18328-88.679%
2025-10-15		4.49004.49004.45004.4500-11.881%3325-87.865%
2025-10-14		5.05005.05005.05005.0500+10.022%2327-89.307%
2025-10-13		4.55004.59004.55004.5900+6.993%15325-88.235%
2025-10-08		4.37004.37004.29004.2900-3.812%23330-87.413%
2025-10-07		4.46004.46004.46004.4600+4.206%1327-87.892%
2025-10-02		4.27004.28004.27004.2800+0.234%4327-87.383%
2025-10-01		4.27004.27004.27004.2700+2.153%1327-87.354%
2025-09-29		4.18004.18004.18004.1800-5.643%5327-87.081%
2025-09-26		4.30004.43004.30004.4300+1.142%7332-87.810%
2025-09-17		4.38004.38004.38004.3800-2.667%3329-87.671%
2025-09-04		4.50004.50004.50004.5000-9.639%12326-88.000%
2025-09-02		5.02005.02004.96004.9800+7.792%4326-89.157%
2025-08-29		4.62004.62004.62004.6200+3.125%1323-88.312%
2025-08-28		4.53004.53004.48004.4800-3.656%2323-87.946%
2025-08-26		4.65004.65004.65004.6500+2.198%1321-88.387%
2025-08-25		4.56004.56004.55004.5500+0.442%2321-88.132%
2025-08-22		4.76004.76004.53004.5300-7.172%5319-88.079%
2025-08-21		4.88004.88004.88004.8800-1.613%1319-88.934%
2025-08-20		5.02005.13004.96004.9600-4.432%68318-89.113%
2025-08-07		5.19005.19005.19005.1900+5.274%1251-89.595%
2025-07-30		4.93004.93004.93004.9300+3.138%1250-89.047%
2025-07-29		4.78004.78004.78004.7800-2.249%10250-88.703%
2025-07-24		4.90004.90004.89004.8900-5.598%5240-88.957%
2025-07-21		5.29005.29005.18005.1800-4.074%2244-89.575%
2025-07-18		5.40005.40005.40005.4000-5.923%5243-90.000%
2025-07-07		5.60005.74005.60005.7400+0.525%5238-90.592%
2025-07-02		5.71005.71005.71005.7100-2.726%3236-90.543%
2025-06-30		5.87005.87005.87005.8700+0.171%1233-90.801%
2025-06-26		5.86005.86005.86005.8600-4.715%1233-90.785%
2025-06-24		6.15006.15006.15006.1500-9.692%11233-91.220%
2025-06-23		6.81006.81006.81006.8100-2.155%20237-92.070%
2025-06-20		6.96006.96006.96006.9600+9.434%40237-92.241%
2025-06-16		6.36006.36006.36006.3600-0.313%2217-91.509%
2025-06-06		6.35006.41006.35006.3800-4.634%26215-91.536%
2025-06-03		6.76006.76006.69006.6900-9.960%3204-91.928%
2025-05-22		7.43007.43007.43007.4300+10.565%1204-92.732%
2025-05-16		6.72006.72006.72006.7200-5.352%4205-91.964%
2025-05-15		7.10007.10007.10007.1000+1.429%1207-92.394%
2025-05-13		7.00007.00007.00007.0000-26.316%1206-92.286%
2025-05-07		9.50009.50009.50009.5000+3.261%2206-94.316%
2025-05-05		9.10009.20009.10009.2000-5.544%5204-94.130%
2025-05-01		9.60009.74009.60009.7400-12.646%10202-94.456%
2025-04-30		11.500011.500011.150011.1500+2.860%9202-95.157%
2025-04-23		10.650010.920010.650010.8400-12.721%9197-95.018%
2025-04-16		12.260012.420012.260012.4200-1.507%2204-95.652%
2025-04-14		11.440012.620011.440012.6100-3.000%5202-95.718%
2025-04-11		12.990013.000012.990013.0000-12.634%14207-95.846%
2025-04-10		16.130016.130014.790014.8800-15.406%21200-96.371%
2025-04-09		17.250017.590017.250017.5900+40.383%166187-96.930%
2025-04-08		12.530012.530012.530012.5300-32.453%134-95.690%
2025-04-07		19.020019.020018.550018.5500+42.255%334-97.089%
2025-04-04		12.540013.850012.540013.0400+70.904%1835-95.859%
2025-03-17		7.63007.63007.63007.6300-0.651%334-92.923%
2025-03-14		7.68007.68007.68007.6800-14.381%231-92.969%
2025-03-10		8.96008.97008.96008.9700+40.596%531-93.980%
2025-03-03		6.38006.38006.38006.3800+6.156%226-91.536%
2025-02-07		6.01006.01006.01006.0100-5.354%824-91.015%
2025-02-03		6.35006.35006.35006.3500+4.959%220-91.496%
2025-01-30		6.05006.05006.05006.0500-23.126%315-91.074%
2025-01-10		7.87007.87007.87007.8700+16.593%415-93.139%
2025-01-03		6.75006.75006.75006.7500-6.250%217-92.000%
2024-12-30		7.20007.20007.20007.2000+17.840%118-92.500%
2024-12-02		6.11006.11006.11006.1100-0.650%117-91.162%
2024-11-29		6.15006.15006.15006.1500-0.806%216-91.220%
2024-11-26		6.20006.20006.20006.2000-4.468%1015-91.290%
2024-11-08		6.49006.49006.49006.4900-16.258%25-91.680%
2024-10-25		7.75007.75007.75007.7500-6.514%26-93.032%
2024-10-24		8.30008.30008.29008.2900+2.981%26-93.486%
2024-10-18		8.05008.05008.05008.0500-11.538%65-93.292%
2024-10-08		9.10009.10009.10009.1000-11.392%12-94.066%
2024-10-03		10.270010.270010.270010.27000.000%11-94.742%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC