Dark

SPY20270115P395
SPY Jan 15 2027 395.00 Put (SPY270115P00395000)
option OPRA

EOD

Sep 4, 2026

0.5100-1.923%(-0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5100	0.5200	0.5100	0.5100	-1.923%	41	170	0.000%
2026-09-03	0.5300	0.5300	0.5200	0.5200	-7.143%	35	170	-1.923%
2026-09-02	0.5600	0.5600	0.5600	0.5600	-5.085%	3	138	-8.929%
2026-09-01	0.5900	0.5900	0.5900	0.5900	0.000%	7	137	-13.559%
2026-08-31	0.5900	0.5900	0.5900	0.5900	-6.349%	3	130	-13.559%
2026-08-26	0.6300	0.6300	0.6300	0.6300	-11.268%	1	127	-19.048%
2026-08-13	0.7100	0.7100	0.7100	0.7100	-7.792%	1	126	-28.169%
2026-08-11	0.7700	0.7700	0.7700	0.7700	-33.043%	1	125	-33.766%
2026-07-28	1.1500	1.1500	1.1500	1.1500	-1.709%	1	124	-55.652%
2026-07-22	1.1700	1.1700	1.1700	1.1700	+0.862%	1	123	-56.410%
2026-07-21	1.1600	1.1600	1.1600	1.1600	-12.782%	1	122	-56.034%
2026-07-17	1.3300	1.3300	1.3300	1.3300	+10.833%	1	122	-61.654%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-1.639%	1	122	-57.500%
2026-07-13	1.2200	1.2200	1.2200	1.2200	-8.955%	1	123	-58.197%
2026-07-08	1.3400	1.3400	1.3400	1.3400	-19.760%	1	122	-61.940%
2026-06-17	1.6700	1.6700	1.6700	1.6700	-16.080%	2	120	-69.461%
2026-06-10	1.9900	1.9900	1.9900	1.9900	+8.743%	1	120	-74.372%
2026-06-09	1.8300	1.8300	1.8300	1.8300	+10.909%	1	120	-72.131%
2026-06-02	1.6500	1.6500	1.6500	1.6500	-5.714%	1	121	-69.091%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-5.914%	1	121	-70.857%
2026-05-22	1.8600	1.8600	1.8600	1.8600	-8.824%	1	120	-72.581%
2026-05-20	2.0400	2.0400	2.0400	2.0400	+0.493%	1	120	-75.000%
2026-05-14	2.0600	2.0600	2.0300	2.0300	-3.333%	2	120	-74.877%
2026-05-13	2.1100	2.1100	2.1000	2.1000	-3.670%	16	107	-75.714%
2026-05-07	2.1700	2.1800	2.1700	2.1800	-8.787%	3	107	-76.606%
2026-04-30	2.3900	2.3900	2.3900	2.3900	-6.641%	26	107	-78.661%
2026-04-28	2.5600	2.5600	2.5600	2.5600	0.000%	10	133	-80.078%
2026-04-24	2.5600	2.5600	2.5600	2.5600	-3.396%	2	143	-80.078%
2026-04-17	2.6500	2.6500	2.6500	2.6500	-8.621%	1	143	-80.755%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+1.045%	1	143	-82.414%
2026-04-14	2.8000	2.8700	2.8000	2.8700	-12.500%	7	142	-82.230%
2026-04-08	3.2600	3.2800	3.2600	3.2800	-21.154%	2	142	-84.451%
2026-04-01	4.1900	4.1900	4.1600	4.1600	-24.364%	3	143	-87.740%
2026-03-27	5.5000	5.5100	5.4700	5.5000	+22.222%	44	140	-90.727%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-10.537%	1	106	-88.667%
2026-03-20	5.0300	5.0300	5.0300	5.0300	+22.683%	1	107	-89.861%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-13.684%	1	107	-87.561%
2026-03-13	4.5000	4.7500	4.5000	4.7500	-0.835%	4	107	-89.263%
2026-03-09	5.1000	5.1000	4.7900	4.7900	+12.706%	14	105	-89.353%
2026-03-03	4.2500	4.2500	4.2500	4.2500	+9.819%	5	103	-88.000%
2026-02-27	3.8700	3.8700	3.8700	3.8700	+4.032%	1	108	-86.822%
2026-02-24	3.7200	3.7200	3.7200	3.7200	+0.541%	1	108	-86.290%
2026-02-20	3.7000	3.7000	3.7000	3.7000	-3.646%	1	108	-86.216%
2026-02-19	3.9000	3.9000	3.8400	3.8400	+0.261%	11	108	-86.719%
2026-02-18	3.8200	3.8300	3.8200	3.8300	+4.076%	10	117	-86.684%
2026-02-06	3.7100	3.7100	3.6800	3.6800	-4.910%	4	107	-86.141%
2026-02-04	3.5700	3.8700	3.5700	3.8700	+0.781%	4	109	-86.822%
2026-02-03	3.8400	3.8400	3.8400	3.8400	+12.610%	1	106	-86.719%
2026-01-27	3.4100	3.4100	3.4100	3.4100	+0.590%	1	106	-85.044%
2026-01-22	3.3900	3.3900	3.3900	3.3900	-15.250%	10	107	-84.956%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+15.274%	6	98	-87.250%
2026-01-16	3.4700	3.4700	3.4700	3.4700	-1.420%	1	93	-85.303%
2026-01-15	3.4500	3.5200	3.4500	3.5200	-5.121%	6	93	-85.511%
2026-01-14	3.7100	3.7100	3.7100	3.7100	+5.099%	2	93	-86.253%
2026-01-13	3.4500	3.5300	3.4500	3.5300	+2.319%	17	95	-85.552%
2026-01-09	3.4500	3.4500	3.4500	3.4500	0.000%	1	94	-85.217%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-1.429%	4	93	-85.217%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+0.287%	5	93	-85.429%
2025-12-30	3.4900	3.4900	3.4900	3.4900	-2.514%	5	93	-85.387%
2025-12-26	3.5800	3.5800	3.5800	3.5800	-6.527%	2	88	-85.754%
2025-12-19	3.8300	3.8300	3.8300	3.8300	-7.711%	1	88	-86.684%
2025-12-12	4.1500	4.1500	4.1500	4.1500	-6.532%	11	87	-87.711%
2025-12-02	4.3600	4.4400	4.3600	4.4400	-4.104%	13	87	-88.514%
2025-11-26	4.6300	4.6300	4.6300	4.6300	-11.472%	6	76	-88.985%
2025-11-24	5.2300	5.2300	5.2300	5.2300	-0.759%	1	76	-90.249%
2025-11-20	5.2700	5.2700	5.2700	5.2700	-10.068%	1	76	-90.323%
2025-11-18	5.8600	5.8600	5.8600	5.8600	+9.125%	1	76	-91.297%
2025-11-17	5.3700	5.3700	5.3700	5.3700	+21.493%	1	75	-90.503%
2025-10-24	4.4200	4.4200	4.4200	4.4200	-7.143%	10	75	-88.462%
2025-10-01	4.7600	4.7600	4.7600	4.7600	-1.653%	10	65	-89.286%
2025-09-26	4.8400	4.8400	4.8400	4.8400	-5.469%	1	70	-89.463%
2025-09-25	5.1200	5.1200	5.1200	5.1200	0.000%	1	71	-90.039%
2025-09-24	4.9700	5.1200	4.9700	5.1200	+2.400%	12	70	-90.039%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+5.263%	2	68	-89.800%
2025-09-22	4.7400	4.7500	4.7400	4.7500	-2.664%	5	66	-89.263%
2025-09-10	4.8800	4.8800	4.8800	4.8800	-0.408%	1	62	-89.549%
2025-09-05	4.9000	4.9000	4.9000	4.9000	-7.197%	1	61	-89.592%
2025-09-03	5.2500	5.2900	5.2500	5.2800	-1.676%	5	62	-90.341%
2025-09-02	5.3700	5.3700	5.3700	5.3700	+4.883%	2	58	-90.503%
2025-08-28	5.1200	5.1200	5.1200	5.1200	-6.055%	1	58	-90.039%
2025-08-19	5.4500	5.4500	5.4500	5.4500	+2.637%	1	57	-90.642%
2025-08-18	5.3000	5.3100	5.3000	5.3100	-1.848%	10	56	-90.395%
2025-08-14	5.4000	5.4100	5.4000	5.4100	-12.742%	7	58	-90.573%
2025-08-01	6.2000	6.2000	6.2000	6.2000	+15.456%	3	56	-91.774%
2025-07-28	5.4000	5.4000	5.3700	5.3700	-7.254%	5	56	-90.503%
2025-07-23	5.8200	5.8200	5.7900	5.7900	-3.661%	2	56	-91.192%
2025-07-21	6.0100	6.0100	6.0100	6.0100	+1.178%	1	57	-91.514%
2025-07-10	5.9400	5.9400	5.9400	5.9400	-1.165%	11	58	-91.414%
2025-07-09	6.0000	6.0100	6.0000	6.0100	-2.435%	2	63	-91.514%
2025-07-08	6.1600	6.1600	6.1600	6.1600	-6.240%	11	65	-91.721%
2025-06-30	6.5700	6.5700	6.5700	6.5700	-12.633%	1	54	-92.237%
2025-06-20	7.5200	7.5200	7.5200	7.5200	+2.313%	2	53	-93.218%
2025-06-16	7.3500	7.3500	7.3500	7.3500	-0.676%	10	52	-93.061%
2025-06-12	7.4000	7.4000	7.4000	7.4000	+2.493%	6	60	-93.108%
2025-06-06	7.2200	7.2200	7.2200	7.2200	-12.379%	2	54	-92.936%
2025-05-27	8.2400	8.2400	8.2400	8.2400	-4.519%	1	53	-93.811%
2025-05-12	8.6300	8.6300	8.6300	8.6300	-19.796%	2	53	-94.090%
2025-05-05	10.8000	10.8000	10.7600	10.7600	-35.952%	20	51	-95.260%
2025-04-21	16.0100	16.8000	16.0100	16.8000	+23.985%	2	31	-96.964%
2025-04-14	13.5500	13.5500	13.5500	13.5500	-15.365%	1	31	-96.236%
2025-04-11	15.3100	16.0100	15.3100	16.0100	-0.062%	12	31	-96.814%
2025-04-04	15.5500	16.0200	15.5500	16.0200	+94.891%	6	34	-96.816%
2025-04-02	8.2200	8.2200	8.2200	8.2200	-4.971%	11	34	-93.796%
2025-04-01	8.6500	8.6500	8.6500	8.6500	-14.862%	10	28	-94.104%
2025-03-31	10.1600	10.1600	10.1600	10.1600	+21.531%	1	18	-94.980%
2025-03-21	8.3600	8.3600	8.3600	8.3600	-20.153%	2	18	-93.900%
2025-03-11	10.4700	10.4700	10.4700	10.4700	+12.219%	1	17	-95.129%
2025-03-05	9.3700	9.3700	9.3300	9.3300	+34.245%	2	17	-94.534%
2025-02-06	6.9500	6.9500	6.9500	6.9500	-6.961%	1	16	-92.662%
2024-12-11	7.4700	7.4700	7.4700	7.4700	+4.916%	4	17	-93.173%
2024-12-05	7.1200	7.1200	7.1200	7.1200	-12.315%	1	13	-92.837%
2024-11-15	8.1200	8.1200	8.1200	8.1200	+8.267%	2	13	-93.719%
2024-11-12	7.5000	7.5000	7.5000	7.5000	+1.488%	3	12	-93.200%
2024-11-08	7.3900	7.3900	7.3900	7.3900	-27.120%	2	9	-93.099%
2024-11-04	10.1400	10.1400	10.1400	10.1400	+1.910%	6	9	-94.970%
2024-10-31	9.9500	9.9500	9.9500	9.9500	-3.958%	1	3	-94.874%
2024-10-09	10.3600	10.3600	10.3600	10.3600	-2.723%	1	2	-95.077%
2024-10-07	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	-95.211%

.dark-mode .HHHTGS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HHHTGS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P395SPY Jan 15 2027 395.00 Put (SPY270115P00395000)option OPRA

SPY20270115P395
SPY Jan 15 2027 395.00 Put (SPY270115P00395000)
option OPRA