Dark

SPY20270115P390
SPY Jan 15 2027 390.00 Put (SPY270115P00390000)
option OPRA

EOD

Sep 3, 2026

0.53000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5300	0.5300	0.5300	0.5300	0.000%	1	524	0.000%
2026-09-02	0.5300	0.5300	0.5300	0.5300	-3.636%	1	524	0.000%
2026-08-31	0.5800	0.5800	0.5500	0.5500	-12.698%	4	523	-3.636%
2026-08-25	0.6300	0.6300	0.6300	0.6300	-8.696%	1	520	-15.873%
2026-08-21	0.6800	0.6900	0.6800	0.6900	-4.167%	21	520	-23.188%
2026-08-20	0.7200	0.7200	0.7200	0.7200	-4.000%	20	522	-26.389%
2026-08-18	0.7400	0.7500	0.7400	0.7500	+4.167%	7	502	-29.333%
2026-08-17	0.7200	0.7200	0.7200	0.7200	+5.882%	3	500	-26.389%
2026-08-14	0.6800	0.6800	0.6800	0.6800	-4.225%	1	503	-22.059%
2026-08-12	0.7100	0.7100	0.7100	0.7100	-12.346%	10	502	-25.352%
2026-08-05	0.8100	0.8100	0.8100	0.8100	-19.802%	1	512	-34.568%
2026-07-31	1.0100	1.0100	1.0100	1.0100	-24.060%	1	511	-47.525%
2026-07-29	1.1400	1.3300	1.1400	1.3300	+17.699%	2	511	-60.150%
2026-07-27	1.1300	1.1300	1.1300	1.1300	-10.317%	1	512	-53.097%
2026-07-24	1.2600	1.2600	1.2600	1.2600	+11.504%	1	512	-57.937%
2026-07-16	1.1300	1.1300	1.1300	1.1300	-9.600%	1	512	-53.097%
2026-07-02	1.2500	1.2500	1.2500	1.2500	+2.459%	1	511	-57.600%
2026-07-01	1.2200	1.2200	1.2200	1.2200	-24.224%	53	511	-56.557%
2026-06-26	1.6100	1.6100	1.6100	1.6100	+6.623%	2	518	-67.081%
2026-06-25	1.5100	1.5100	1.5100	1.5100	+5.594%	1	518	-64.901%
2026-06-15	1.4300	1.4300	1.4300	1.4300	-27.778%	3	522	-62.937%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+11.236%	6	522	-73.232%
2026-06-09	1.7800	1.7800	1.7800	1.7800	+5.952%	1	516	-70.225%
2026-06-08	1.6500	1.6800	1.6500	1.6800	+1.818%	6	517	-68.452%
2026-06-03	1.6000	1.6500	1.6000	1.6500	+3.774%	11	516	-67.879%
2026-06-02	1.5900	1.5900	1.5900	1.5900	-1.242%	1	516	-66.667%
2026-06-01	1.5700	1.6100	1.5700	1.6100	-2.424%	52	517	-67.081%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-3.509%	1	517	-67.879%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-2.841%	1	517	-69.006%
2026-05-22	1.7800	1.7800	1.7600	1.7600	-8.333%	3	518	-69.886%
2026-05-20	1.9200	1.9200	1.9200	1.9200	-6.341%	1	517	-72.396%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+2.500%	5	517	-74.146%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-1.478%	2	512	-73.500%
2026-05-13	2.0300	2.0300	2.0300	2.0300	-0.976%	2	514	-73.892%
2026-05-11	2.0500	2.0500	2.0500	2.0500	+0.490%	1	514	-74.146%
2026-05-07	2.1300	2.1300	2.0400	2.0400	-5.556%	5	513	-74.020%
2026-05-06	2.1600	2.1600	2.1600	2.1600	-2.262%	1	512	-75.463%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-3.493%	3	512	-76.018%
2026-04-30	2.2900	2.2900	2.2900	2.2900	-7.661%	1	509	-76.856%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-0.402%	1	509	-78.629%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-2.353%	1	509	-78.715%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-2.299%	1	509	-79.216%
2026-04-20	2.6100	2.6100	2.6100	2.6100	+1.953%	1	509	-79.693%
2026-04-17	2.5700	2.5700	2.5600	2.5600	-7.914%	12	508	-79.297%
2026-04-16	2.7800	2.7800	2.7800	2.7800	+2.583%	1	508	-80.935%
2026-04-14	2.7200	2.7400	2.7100	2.7100	-9.667%	4	509	-80.443%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-0.662%	1	509	-82.333%
2026-04-09	3.0200	3.0200	3.0200	3.0200	-43.019%	1	509	-82.450%
2026-03-30	5.3500	5.3500	5.2600	5.3000	+0.379%	3	509	-90.000%
2026-03-27	5.0000	5.3000	4.9000	5.2800	+16.814%	16	508	-89.962%
2026-03-09	4.7500	4.7500	4.5200	4.5200	+16.796%	10	510	-88.274%
2026-03-03	3.8700	3.8700	3.8700	3.8700	+5.450%	2	511	-86.305%
2026-03-02	3.8100	3.8100	3.6700	3.6700	+1.944%	23	511	-85.559%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+1.124%	1	498	-85.278%
2026-02-20	3.5600	3.5600	3.5600	3.5600	-5.067%	10	497	-85.112%
2026-02-19	3.7700	3.7800	3.7500	3.7500	+8.382%	3	493	-85.867%
2026-02-06	3.4600	3.4600	3.4600	3.4600	-7.733%	1	464	-84.682%
2026-02-05	3.7500	3.7500	3.7500	3.7500	+9.012%	41	465	-85.867%
2026-02-04	3.4300	3.4400	3.4300	3.4400	-7.278%	2	424	-84.593%
2026-02-03	3.7100	3.7100	3.7100	3.7100	+9.118%	1	422	-85.714%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+3.659%	3	423	-84.412%
2026-01-27	3.2800	3.2800	3.2800	3.2800	-0.606%	1	423	-83.841%
2026-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	423	-83.939%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-9.589%	1	423	-83.939%
2026-01-21	3.5100	3.7400	3.5100	3.6500	-5.440%	4	423	-85.479%
2026-01-20	3.6300	3.8600	3.6300	3.8600	+14.201%	55	423	-86.269%
2026-01-15	3.3200	3.3800	3.3200	3.3800	+1.807%	2	371	-84.320%
2026-01-13	3.3200	3.3200	3.3200	3.3200	+4.732%	1	369	-84.036%
2026-01-09	3.1700	3.1700	3.1700	3.1700	-4.805%	1	370	-83.281%
2026-01-07	3.3300	3.3300	3.3300	3.3300	-3.198%	1	370	-84.084%
2025-12-26	3.4400	3.4400	3.4400	3.4400	-1.714%	1	370	-84.593%
2025-12-22	3.5300	3.5300	3.5000	3.5000	-5.149%	18	387	-84.857%
2025-12-19	3.7200	3.7200	3.6900	3.6900	-5.385%	17	387	-85.637%
2025-12-18	4.0300	4.0300	3.9000	3.9000	-1.515%	36	375	-86.410%
2025-12-17	3.9600	3.9600	3.9600	3.9600	-7.907%	16	389	-86.616%
2025-12-02	4.2200	4.3000	4.2200	4.3000	-3.803%	4	389	-87.674%
2025-11-26	4.4700	4.4700	4.4700	4.4700	-4.487%	1	386	-88.143%
2025-11-25	4.6600	4.6800	4.6600	4.6800	-10.687%	14	386	-88.675%
2025-11-24	5.2400	5.2400	5.2400	5.2400	-10.884%	2	374	-89.885%
2025-11-20	4.7800	5.8800	4.7600	5.8800	+10.526%	4	372	-90.986%
2025-11-19	5.3500	5.3700	5.2800	5.3200	+19.016%	22	372	-90.038%
2025-11-12	4.4700	4.4700	4.4700	4.4700	-11.133%	25	367	-88.143%
2025-11-07	5.0300	5.0300	5.0300	5.0300	+21.498%	2	367	-89.463%
2025-10-27	4.1400	4.1400	4.1400	4.1400	-11.159%	40	405	-87.198%
2025-10-23	4.6500	4.6600	4.6500	4.6600	+1.525%	150	405	-88.627%
2025-10-21	4.7000	4.7000	4.5800	4.5900	0.000%	120	430	-88.453%
2025-10-20	4.6600	4.6600	4.5800	4.5900	-9.646%	220	462	-88.453%
2025-10-15	5.0800	5.0800	5.0800	5.0800	+9.013%	2	367	-89.567%
2025-10-08	4.6600	4.6600	4.6600	4.6600	-0.427%	50	365	-88.627%
2025-10-06	4.6800	4.6800	4.6800	4.6800	+1.518%	10	365	-88.675%
2025-10-01	4.6100	4.6100	4.6000	4.6100	+0.436%	10	365	-88.503%
2025-09-29	4.5800	4.5900	4.5800	4.5900	-0.649%	30	365	-88.453%
2025-09-18	4.6200	4.6200	4.6200	4.6200	-0.645%	1	355	-88.528%
2025-09-12	4.6800	4.6800	4.6500	4.6500	-7.738%	2	356	-88.602%
2025-09-03	5.0400	5.0600	5.0400	5.0400	-1.946%	7	355	-89.484%
2025-09-02	5.2700	5.2700	5.1400	5.1400	+5.112%	6	355	-89.689%
2025-08-28	4.8500	4.8900	4.8500	4.8900	-1.411%	4	355	-89.162%
2025-08-27	4.9600	4.9600	4.9600	4.9600	+0.813%	3	351	-89.315%
2025-08-22	4.9200	4.9200	4.9200	4.9200	-8.550%	1	348	-89.228%
2025-08-21	5.3800	5.3800	5.3800	5.3800	+0.561%	3	348	-90.149%
2025-08-20	5.4900	5.4900	5.3500	5.3500	+4.492%	42	345	-90.093%
2025-08-19	5.1200	5.1200	5.1200	5.1200	+0.392%	1	304	-89.648%
2025-08-18	5.1000	5.1000	5.1000	5.1000	-0.778%	1	303	-89.608%
2025-08-15	5.1400	5.1400	5.1400	5.1400	0.000%	1	302	-89.689%
2025-08-13	5.1400	5.1400	5.1400	5.1400	-0.194%	1	303	-89.689%
2025-08-12	5.2000	5.2000	5.1500	5.1500	-4.275%	64	302	-89.709%
2025-08-08	5.3800	5.3800	5.3800	5.3800	-4.100%	14	252	-90.149%
2025-08-07	5.6100	5.6100	5.6100	5.6100	+1.264%	1	252	-90.553%
2025-08-06	5.5600	5.5600	5.5400	5.5400	-0.717%	4	251	-90.433%
2025-08-05	5.6800	5.6800	5.5800	5.5800	+7.514%	4	251	-90.502%
2025-07-31	5.1900	5.1900	5.1900	5.1900	+0.973%	1	250	-89.788%
2025-07-28	5.1700	5.1700	5.1400	5.1400	-4.815%	5	249	-89.689%
2025-07-24	5.4000	5.4000	5.4000	5.4000	-3.571%	26	249	-90.185%
2025-07-23	5.6100	5.6100	5.5900	5.6000	-1.060%	96	224	-90.536%
2025-07-21	5.7300	5.7300	5.6000	5.6600	-4.553%	71	319	-90.636%
2025-07-18	5.9200	5.9300	5.9100	5.9300	+0.679%	42	290	-91.062%
2025-07-17	5.9500	5.9500	5.8900	5.8900	-2.322%	3	313	-91.002%
2025-07-16	5.9100	6.3000	5.9100	6.0300	+2.726%	47	316	-91.211%
2025-07-15	5.8600	5.9400	5.8600	5.8700	+1.557%	33	272	-90.971%
2025-07-11	5.8800	5.9200	5.7800	5.7800	+2.847%	51	250	-90.830%
2025-07-10	5.6200	5.6200	5.6200	5.6200	-5.228%	3	200	-90.569%
2025-07-08	5.9300	5.9300	5.9300	5.9300	-3.890%	11	197	-91.062%
2025-07-07	6.1700	6.1700	6.1700	6.1700	-2.063%	8	203	-91.410%
2025-06-30	6.3000	6.3000	6.3000	6.3000	-3.817%	20	195	-91.587%
2025-06-26	6.5500	6.5500	6.5500	6.5500	-1.946%	1	175	-91.908%
2025-06-24	6.6600	6.6800	6.6600	6.6800	-10.094%	15	174	-92.066%
2025-06-13	7.6000	7.6000	7.3900	7.4300	+2.766%	44	168	-92.867%
2025-06-12	7.1800	7.2300	7.1800	7.2300	+4.480%	21	149	-92.669%
2025-06-11	6.9200	6.9200	6.9200	6.9200	-1.425%	2	136	-92.341%
2025-06-10	7.0300	7.0300	7.0200	7.0200	-0.284%	2	136	-92.450%
2025-06-06	6.9700	7.0400	6.9700	7.0400	-4.087%	8	136	-92.472%
2025-06-04	7.3400	7.3400	7.3400	7.3400	0.000%	2	138	-92.779%
2025-06-03	7.2900	7.3400	7.2800	7.3400	-2.523%	6	138	-92.779%
2025-06-02	7.7500	7.7500	7.5300	7.5300	-1.697%	2	138	-92.961%
2025-05-29	7.6600	7.6600	7.6600	7.6600	+3.794%	1	139	-93.081%
2025-05-15	7.3800	7.3800	7.3800	7.3800	-11.617%	1	139	-92.818%
2025-05-12	8.5500	8.5500	8.3500	8.3500	-17.734%	3	138	-93.653%
2025-05-09	10.1500	10.1500	10.1500	10.1500	+0.396%	10	141	-94.778%
2025-05-02	10.1100	10.1100	10.1100	10.1100	-6.389%	2	137	-94.758%
2025-04-29	11.1000	11.2000	10.8000	10.8000	-4.425%	27	136	-95.093%
2025-04-28	11.3000	11.3000	11.3000	11.3000	-7.755%	1	122	-95.310%
2025-04-23	12.2500	12.2500	12.2500	12.2500	-10.714%	1	122	-95.673%
2025-04-22	13.7200	13.7200	13.7200	13.7200	-4.656%	3	122	-96.137%
2025-04-16	14.5300	14.5300	14.3900	14.3900	+13.486%	2	119	-96.317%
2025-04-14	12.6100	12.6800	12.6100	12.6800	-25.848%	9	119	-95.820%
2025-04-10	17.1900	17.3900	17.0900	17.1000	+38.686%	20	112	-96.901%
2025-04-09	18.2900	19.5000	12.3300	12.3300	-25.137%	43	95	-95.702%
2025-04-04	16.4700	16.4700	16.4700	16.4700	+46.922%	4	52	-96.782%
2025-04-03	10.4900	11.2100	10.4900	11.2100	+16.893%	3	54	-95.272%
2025-03-31	9.5900	9.5900	9.5900	9.5900	+11.124%	5	54	-94.473%
2025-03-28	8.5300	8.6300	8.4100	8.6300	+14.003%	22	58	-93.859%
2025-03-26	7.5700	7.5700	7.5700	7.5700	+6.620%	1	52	-92.999%
2025-03-24	7.1000	7.1000	7.1000	7.1000	-11.139%	1	52	-92.535%
2025-03-21	7.9900	7.9900	7.9900	7.9900	-1.722%	4	52	-93.367%
2025-03-20	8.1300	8.1300	8.1300	8.1300	+1.625%	5	50	-93.481%
2025-03-17	8.2100	8.2100	8.0000	8.0000	-6.323%	5	50	-93.375%
2025-03-14	8.5100	8.5400	8.5100	8.5400	-11.868%	4	50	-93.794%
2025-03-13	9.6900	9.6900	9.6900	9.6900	-4.059%	1	49	-94.530%
2025-03-11	10.1000	10.1000	10.1000	10.1000	+3.803%	1	49	-94.752%
2025-03-10	9.7300	9.7300	9.7300	9.7300	+8.473%	2	48	-94.553%
2025-03-04	8.9700	8.9700	8.9700	8.9700	+12.547%	4	52	-94.091%
2025-02-28	8.0100	8.0100	7.9700	7.9700	+8.288%	8	52	-93.350%
2025-02-21	6.6300	7.3600	6.6300	7.3600	-3.412%	4	48	-92.799%
2025-02-03	7.6200	7.6200	7.6200	7.6200	+6.573%	2	47	-93.045%
2025-01-17	7.0000	7.1500	7.0000	7.1500	-1.107%	20	35	-92.587%
2025-01-15	7.2300	7.2300	7.2300	7.2300	-13.101%	1	35	-92.669%
2024-12-23	8.3200	8.3200	8.3200	8.3200	-2.917%	10	35	-93.630%
2024-12-19	8.5700	8.5700	8.5700	8.5700	+20.704%	5	31	-93.816%
2024-12-12	7.1000	7.1000	7.1000	7.1000	+5.498%	4	26	-92.535%
2024-12-05	6.7300	6.7300	6.7300	6.7300	-0.444%	1	22	-92.125%
2024-12-03	6.7600	6.7600	6.7600	6.7600	-10.700%	1	22	-92.160%
2024-11-18	7.5700	7.5700	7.5700	7.5700	+5.874%	8	21	-92.999%
2024-11-11	7.1500	7.1500	7.1500	7.1500	-14.982%	2	13	-92.587%
2024-10-25	8.4100	8.4100	8.4100	8.4100	-8.686%	12	13	-93.698%
2024-10-24	9.2100	9.2100	9.2100	9.2100	-4.560%	6	13	-94.245%
2024-10-14	9.6500	9.6500	9.6500	9.6500	+2.550%	1	8	-94.508%
2024-10-11	9.4700	9.5500	9.4100	9.4100	-2.890%	8	7	-94.368%
2024-10-09	9.6900	9.6900	9.6900	9.6900	-5.000%	1	3	-94.530%
2024-10-08	10.2000	10.2000	10.2000	10.2000	-3.592%	1	2	-94.804%
2024-09-27	10.5800	10.5800	10.5800	10.5800	0.000%	2	1	-94.991%

.dark-mode .r7vQYr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7vQYr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P390SPY Jan 15 2027 390.00 Put (SPY270115P00390000)option OPRA

SPY20270115P390
SPY Jan 15 2027 390.00 Put (SPY270115P00390000)
option OPRA