Dark

SPY20270115P410
SPY Jan 15 2027 410.00 Put (SPY270115P00410000)
option OPRA

EOD

Sep 3, 2026

0.5900-10.606%(-0.0700)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5900	0.5900	0.5900	0.5900	-10.606%	16	6,141	0.000%
2026-08-27	0.6500	0.6600	0.6500	0.6600	-7.042%	4	6,137	-10.606%
2026-08-26	0.7300	0.7300	0.7100	0.7100	-18.391%	4	6,136	-16.901%
2026-08-20	0.8700	0.8700	0.8700	0.8700	+4.819%	50	6,136	-32.184%
2026-08-19	0.8300	0.8300	0.8300	0.8300	+5.063%	12	6,112	-28.916%
2026-08-14	0.7900	0.7900	0.7900	0.7900	-4.819%	1	6,124	-25.316%
2026-08-12	0.8300	0.8300	0.8300	0.8300	-3.488%	10	6,124	-28.916%
2026-08-11	0.8600	0.8600	0.8600	0.8600	-4.444%	1	6,124	-31.395%
2026-08-07	0.9000	0.9000	0.9000	0.9000	-1.099%	1	6,123	-34.444%
2026-08-05	0.9500	0.9700	0.9100	0.9100	-8.081%	10	6,122	-35.165%
2026-08-04	0.9900	1.0000	0.9900	0.9900	-28.777%	3	6,125	-40.404%
2026-07-29	1.3900	1.3900	1.3900	1.3900	+2.206%	2	6,124	-57.554%
2026-07-24	1.4200	1.4200	1.3600	1.3600	-9.934%	107	6,123	-56.618%
2026-07-23	1.4800	1.5200	1.4800	1.5100	+15.267%	9	6,016	-60.927%
2026-07-21	1.3100	1.3100	1.3100	1.3100	0.000%	2	6,013	-54.962%
2026-07-14	1.3400	1.3400	1.3100	1.3100	-5.755%	7	6,011	-54.962%
2026-07-13	1.3900	1.3900	1.3900	1.3900	+2.963%	10	6,004	-57.554%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-10.000%	2	6,014	-56.296%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+8.696%	3	6,014	-60.667%
2026-07-07	1.3800	1.3800	1.3800	1.3800	+2.222%	2	6,011	-57.246%
2026-07-06	1.3800	1.3800	1.3500	1.3500	-8.784%	12	6,011	-56.296%
2026-07-02	1.4500	1.4800	1.4500	1.4800	0.000%	4	6,009	-60.135%
2026-07-01	1.4800	1.4800	1.4800	1.4800	+0.680%	27	6,009	-60.135%
2026-06-30	1.4700	1.4700	1.4700	1.4700	-9.816%	2	6,009	-59.864%
2026-06-29	1.6300	1.6300	1.6300	1.6300	-11.892%	2	6,007	-63.804%
2026-06-24	1.8500	1.8500	1.8500	1.8500	+8.187%	10	6,009	-68.108%
2026-06-18	1.7200	1.7200	1.7100	1.7100	+2.395%	3	6,012	-65.497%
2026-06-16	1.6600	1.6700	1.6600	1.6700	-23.041%	6	6,012	-64.671%
2026-06-09	1.8300	2.1700	1.8300	2.1700	+18.579%	7	6,012	-72.811%
2026-06-02	1.8300	1.8300	1.8300	1.8300	0.000%	1	6,015	-67.760%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+1.105%	2	6,016	-67.760%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-4.233%	2	6,016	-67.403%
2026-05-28	1.8900	1.8900	1.8900	1.8900	-14.091%	1,000	6,016	-68.783%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-6.383%	1	6,998	-73.182%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-2.490%	1	6,997	-74.894%
2026-05-12	2.4100	2.4100	2.4100	2.4100	+2.991%	1	6,997	-75.519%
2026-05-11	2.3400	2.3400	2.3400	2.3400	-6.400%	2	6,997	-74.786%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-4.580%	5	6,995	-76.400%
2026-05-05	2.6200	2.6200	2.6200	2.6200	-8.711%	2	7,000	-77.481%
2026-04-28	2.9200	2.9200	2.8700	2.8700	-3.367%	30	7,000	-79.443%
2026-04-23	2.9700	2.9700	2.9700	2.9700	-4.808%	1	7,000	-80.135%
2026-04-21	3.1200	3.1200	3.1200	3.1200	+5.051%	10	7,001	-81.090%
2026-04-17	2.9900	2.9900	2.9500	2.9700	-4.502%	6	7,001	-80.135%
2026-04-16	3.1200	3.2400	3.1100	3.1100	-8.529%	7	7,007	-81.029%
2026-04-10	3.4000	3.4000	3.4000	3.4000	-7.104%	7	7,007	-82.647%
2026-04-08	3.5200	3.6900	3.5200	3.6600	-13.475%	51	7,011	-83.880%
2026-04-06	4.3200	4.3200	4.2300	4.2300	-9.227%	2	7,031	-86.052%
2026-04-02	4.6600	4.6600	4.6600	4.6600	+3.786%	2	7,033	-87.339%
2026-04-01	4.4900	4.4900	4.4900	4.4900	-10.379%	1	7,033	-86.860%
2026-03-31	5.0100	5.0100	5.0100	5.0100	-19.194%	2	7,032	-88.224%
2026-03-30	5.8600	6.2000	5.8600	6.2000	+2.649%	132	7,030	-90.484%
2026-03-27	6.0400	6.0400	6.0400	6.0400	+19.132%	10	6,901	-90.232%
2026-03-23	4.7100	5.0700	4.7100	5.0700	+2.840%	11	6,906	-88.363%
2026-03-19	4.9300	4.9300	4.9300	4.9300	-4.086%	3	6,904	-88.032%
2026-03-18	5.1400	5.1400	5.1400	5.1400	+11.497%	4	6,901	-88.521%
2026-03-17	4.4800	4.6100	4.4800	4.6100	-12.854%	15	6,899	-87.202%
2026-03-13	5.3000	5.3000	5.2900	5.2900	+4.752%	15	6,899	-88.847%
2026-03-12	5.0500	5.0500	5.0500	5.0500	+12.222%	1	6,884	-88.317%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-6.832%	2	6,899	-86.889%
2026-03-09	5.5900	5.7700	4.8300	4.8300	-3.012%	64	6,897	-87.785%
2026-03-06	5.2400	5.2500	4.9800	4.9800	+6.410%	4	6,868	-88.153%
2026-03-05	4.6800	4.6800	4.6800	4.6800	+2.857%	5	6,869	-87.393%
2026-03-03	5.2700	5.2700	4.5500	4.5500	+6.308%	25	6,869	-87.033%
2026-03-02	4.6000	4.6000	4.2800	4.2800	+0.943%	4	6,882	-86.215%
2026-02-26	4.2400	4.2400	4.2400	4.2400	+2.169%	5	6,881	-86.085%
2026-02-24	4.1100	4.1500	4.1100	4.1500	-5.034%	11	6,876	-85.783%
2026-02-23	4.3600	4.3700	4.3600	4.3700	+3.310%	5	6,879	-86.499%
2026-02-20	4.2300	4.2300	4.2300	4.2300	+3.931%	2	6,875	-86.052%
2026-02-18	4.0700	4.0700	4.0700	4.0700	-6.221%	1	6,877	-85.504%
2026-02-17	4.5800	4.6300	4.3400	4.3400	+3.828%	64	6,877	-86.406%
2026-02-13	4.1600	4.1800	4.1600	4.1800	-2.108%	4	6,864	-85.885%
2026-02-12	4.3400	4.3400	4.2700	4.2700	+10.909%	23	6,864	-86.183%
2026-02-10	3.8500	3.8500	3.8500	3.8500	-6.780%	2	6,859	-84.675%
2026-02-06	4.1300	4.1300	4.1300	4.1300	-3.052%	8	6,857	-85.714%
2026-02-05	4.3900	4.5000	4.2600	4.2600	-1.843%	21	6,857	-86.150%
2026-02-04	4.3400	4.3400	4.3400	4.3400	+10.714%	1	6,847	-86.406%
2026-02-03	3.9000	3.9200	3.9000	3.9200	-3.448%	7	6,847	-84.949%
2026-01-30	4.1300	4.1300	4.0600	4.0600	+0.995%	5	6,847	-85.468%
2026-01-29	4.3100	4.3100	4.0200	4.0200	+5.512%	32	6,848	-85.323%
2026-01-27	3.8100	3.8100	3.8100	3.8100	+0.263%	1	6,845	-84.514%
2026-01-26	3.8000	3.8000	3.7800	3.8000	-0.262%	51	6,845	-84.474%
2026-01-22	3.8300	3.8300	3.8000	3.8100	-4.030%	69	6,872	-84.514%
2026-01-21	4.1200	4.2600	3.9200	3.9700	-12.168%	3,434	6,842	-85.139%
2026-01-20	4.3700	4.5200	4.2200	4.5200	+18.325%	27	3,443	-86.947%
2026-01-16	3.9100	3.9100	3.8200	3.8200	-1.036%	2,251	1,193	-84.555%
2026-01-15	3.8600	3.8600	3.8600	3.8600	-1.781%	1	1,193	-84.715%
2026-01-13	3.9000	3.9300	3.9000	3.9300	+5.080%	16	1,193	-84.987%
2026-01-09	3.8600	3.8600	3.7400	3.7400	-4.592%	4	1,178	-84.225%
2026-01-06	3.9200	3.9200	3.9200	3.9200	-0.759%	15	1,175	-84.949%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-1.003%	2	1,168	-85.063%
2025-12-31	4.0200	4.0200	3.9900	3.9900	-1.481%	20	1,183	-85.213%
2025-12-29	4.0400	4.0500	4.0400	4.0500	+1.250%	20	1,183	-85.432%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-18.367%	1	1,182	-85.250%
2025-12-17	4.9000	4.9000	4.9000	4.9000	+4.034%	5	1,182	-87.959%
2025-12-11	4.7100	4.7100	4.7100	4.7100	-1.464%	4	1,182	-87.473%
2025-12-09	4.7800	4.7800	4.7800	4.7800	-4.400%	48	1,184	-87.657%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-0.596%	5	1,136	-88.200%
2025-11-28	5.0300	5.0300	5.0300	5.0300	-3.824%	10	1,135	-88.270%
2025-11-26	5.2300	5.2300	5.2300	5.2300	-8.406%	1	1,134	-88.719%
2025-11-24	5.7100	5.7100	5.7100	5.7100	-18.777%	4	1,134	-89.667%
2025-11-20	7.0300	7.0300	7.0300	7.0300	+17.559%	5	1,130	-91.607%
2025-11-19	5.9800	5.9800	5.9800	5.9800	-9.804%	1	1,130	-90.134%
2025-11-18	6.6200	6.6300	6.6200	6.6300	+15.304%	3	1,130	-91.101%
2025-11-07	5.9500	5.9600	5.7500	5.7500	+12.086%	12	1,130	-89.739%
2025-11-05	5.1300	5.1300	5.1300	5.1300	+3.427%	2	1,130	-88.499%
2025-10-31	4.9600	4.9600	4.9600	4.9600	+1.018%	1	1,128	-88.105%
2025-10-29	4.9300	4.9300	4.9100	4.9100	-1.207%	10	1,127	-87.984%
2025-10-28	4.9700	4.9700	4.9700	4.9700	+2.686%	1	1,127	-88.129%
2025-10-27	4.8100	4.8600	4.8100	4.8400	-3.777%	12	1,122	-87.810%
2025-10-24	5.0700	5.0700	5.0300	5.0300	-6.852%	4	1,122	-88.270%
2025-10-20	5.4000	5.4000	5.4000	5.4000	-10.000%	1	1,125	-89.074%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+5.634%	1	1,126	-90.167%
2025-10-13	5.6800	5.6800	5.6800	5.6800	-7.492%	1	1,125	-89.613%
2025-10-10	6.1400	6.1400	6.1400	6.1400	+9.643%	1	1,124	-90.391%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+1.266%	1	1,124	-89.464%
2025-09-16	5.4800	5.5300	5.4800	5.5300	+3.172%	2	1,123	-89.331%
2025-09-15	5.3700	5.3700	5.3600	5.3600	-6.294%	3	1,121	-88.993%
2025-09-04	5.7200	5.7200	5.7200	5.7200	+0.527%	2	1,119	-89.685%
2025-08-25	5.6900	5.6900	5.6900	5.6900	-1.386%	3	1,117	-89.631%
2025-08-22	5.7700	5.7700	5.7700	5.7700	-10.264%	1	1,117	-89.775%
2025-08-20	6.4300	6.4300	6.4300	6.4300	+4.045%	1	1,117	-90.824%
2025-08-19	6.1800	6.1800	6.1800	6.1800	-0.323%	90	1,117	-90.453%
2025-08-14	6.2000	6.2000	6.2000	6.2000	+3.506%	20	1,207	-90.484%
2025-08-13	5.9900	5.9900	5.9900	5.9900	-1.480%	1	1,227	-90.150%
2025-08-12	6.0500	6.0800	6.0500	6.0800	-3.645%	61	1,227	-90.296%
2025-08-11	6.3100	6.3100	6.3100	6.3100	+0.159%	1	1,247	-90.650%
2025-08-08	6.3100	6.3500	6.3000	6.3000	-7.353%	40	1,247	-90.635%
2025-08-07	6.8000	6.8000	6.8000	6.8000	+2.102%	2	1,210	-91.324%
2025-08-04	6.6600	6.6600	6.6600	6.6600	+5.047%	4	1,210	-91.141%
2025-07-24	6.3200	6.3700	6.3100	6.3400	-4.518%	231	1,210	-90.694%
2025-07-21	6.6400	6.6400	6.6400	6.6400	-6.610%	11	1,201	-91.114%
2025-07-17	7.1100	7.1100	7.1100	7.1100	+1.571%	5	1,191	-91.702%
2025-07-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,191	-91.571%
2025-07-11	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,191	-91.571%
2025-07-10	6.8800	6.8800	6.7500	6.7500	-4.119%	7	1,190	-91.259%
2025-07-08	7.0400	7.0400	7.0400	7.0400	-6.133%	1	1,190	-91.619%
2025-07-01	7.5000	7.5000	7.5000	7.5000	-6.015%	1	1,191	-92.133%
2025-06-24	8.0500	8.0500	7.9800	7.9800	-4.431%	11	1,191	-92.607%
2025-06-16	8.3500	8.3500	8.3500	8.3500	+3.086%	1	1,200	-92.934%
2025-06-11	8.1100	8.1100	8.1000	8.1000	-2.878%	2	1,199	-92.716%
2025-06-10	8.4100	8.4200	8.3400	8.3400	+0.240%	4	1,199	-92.926%
2025-06-09	8.2700	8.3300	8.2600	8.3200	-2.462%	14	1,199	-92.909%
2025-06-06	8.4200	8.6100	8.3700	8.5300	-3.725%	26	1,199	-93.083%
2025-06-05	8.8000	8.8600	8.6700	8.8600	-0.895%	4	1,201	-93.341%
2025-06-04	8.7400	8.9400	8.7000	8.9400	+1.246%	31	1,202	-93.400%
2025-06-03	8.7100	8.8400	8.7100	8.8300	-2.106%	3	1,215	-93.318%
2025-06-02	9.0200	9.0200	9.0200	9.0200	-3.011%	1	1,216	-93.459%
2025-05-30	9.3000	9.3000	9.3000	9.3000	+0.868%	2	1,216	-93.656%
2025-05-29	9.2200	9.2200	9.2200	9.2200	+0.986%	1	1,216	-93.601%
2025-05-28	9.2900	9.2900	9.1300	9.1300	+2.011%	4	1,216	-93.538%
2025-05-19	9.1700	9.1700	8.9500	8.9500	-2.186%	38	1,216	-93.408%
2025-05-15	9.1500	9.1500	9.1500	9.1500	+0.660%	1	1,178	-93.552%
2025-05-13	9.0900	9.0900	9.0900	9.0900	-10.000%	1	1,178	-93.509%
2025-05-12	10.1000	10.1000	10.1000	10.1000	-15.693%	4	1,178	-94.158%
2025-05-09	12.0000	12.0000	11.9800	11.9800	+2.568%	4	1,177	-95.075%
2025-05-08	12.0600	12.0600	11.6800	11.6800	-11.179%	3	1,175	-94.949%
2025-05-07	12.9800	13.1500	12.7400	13.1500	+6.911%	3	1,176	-95.513%
2025-05-05	12.3000	12.3000	12.3000	12.3000	-3.454%	10	1,176	-95.203%
2025-05-01	12.7400	12.7400	12.7400	12.7400	-14.497%	1	1,175	-95.369%
2025-04-23	15.2000	15.2000	14.9000	14.9000	-22.878%	2	1,175	-96.040%
2025-04-21	18.7500	19.3200	18.7500	19.3200	+12.000%	5	1,174	-96.946%
2025-04-16	17.2000	17.4500	17.0300	17.2500	+13.861%	76	1,174	-96.580%
2025-04-14	15.1500	15.1500	15.1500	15.1500	-21.135%	1	1,162	-96.106%
2025-04-11	19.2100	19.2100	19.2100	19.2100	+17.063%	2	1,162	-96.929%
2025-04-09	22.4500	22.4500	15.4800	16.4100	-28.776%	1,003	1,162	-96.405%
2025-04-08	17.6400	23.3000	17.6400	23.0400	+13.553%	11	163	-97.439%
2025-04-07	27.4700	27.4700	20.2900	20.2900	+11.239%	5	162	-97.092%
2025-04-04	18.2400	18.2400	18.2400	18.2400	+82.400%	4	163	-96.765%
2025-04-02	10.0000	10.0000	10.0000	10.0000	-2.913%	3	162	-94.100%
2025-03-28	10.3000	10.3000	10.3000	10.3000	+10.160%	2	162	-94.272%
2025-03-26	9.3500	9.3500	9.3500	9.3500	-9.749%	1	162	-93.690%
2025-03-14	10.7700	10.7700	10.1900	10.3600	-14.167%	18	162	-94.305%
2025-03-11	12.0700	12.0700	12.0700	12.0700	-0.330%	1	156	-95.112%
2025-03-10	11.8400	12.1100	11.8400	12.1100	+16.219%	2	155	-95.128%
2025-03-07	10.4200	10.4200	10.4200	10.4200	+4.096%	2	153	-94.338%
2025-03-04	10.2900	10.2900	10.0100	10.0100	+10.000%	11	152	-94.106%
2025-02-28	9.1000	9.1000	9.1000	9.1000	-4.211%	90	141	-93.516%
2025-02-27	9.5000	9.5000	9.5000	9.5000	+22.108%	45	55	-93.789%
2025-01-24	7.7800	7.7800	7.7800	7.7800	-14.223%	20	55	-92.416%
2025-01-03	9.0700	9.0700	9.0700	9.0700	-2.682%	2	45	-93.495%
2025-01-02	9.3200	9.3200	9.3200	9.3200	-5.859%	1	46	-93.670%
2024-12-23	9.9000	9.9000	9.9000	9.9000	-3.603%	10	47	-94.040%
2024-12-19	10.2700	10.2700	10.2700	10.2700	+20.824%	1	37	-94.255%
2024-12-13	8.5000	8.5000	8.5000	8.5000	+5.459%	8	36	-93.059%
2024-11-29	8.0600	8.0600	8.0600	8.0600	-25.783%	40	32	-92.680%
2024-10-31	10.9700	10.9700	10.8600	10.8600	+1.876%	2	12	-94.567%
2024-10-30	10.6600	10.6600	10.6600	10.6600	-2.737%	1	11	-94.465%
2024-10-23	10.2400	10.9600	10.2400	10.9600	+7.874%	9	10	-94.617%
2024-10-22	10.1600	10.1600	10.1600	10.1600	0.000%	1	1	-94.193%

.dark-mode .YbdnK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbdnK6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P410SPY Jan 15 2027 410.00 Put (SPY270115P00410000)option OPRA

SPY20270115P410
SPY Jan 15 2027 410.00 Put (SPY270115P00410000)
option OPRA