Dark

SPY20270115P415
SPY Jan 15 2027 415.00 Put (SPY270115P00415000)
option OPRA

Inactive

Sep 2, 2026

0.6600-8.333%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.6600	0.6600	0.6600	0.6600	-8.333%	3	858	0.000%
2026-09-01	0.7200	0.7200	0.7200	0.7200	+4.348%	1	858	-8.333%
2026-08-27	0.6900	0.6900	0.6900	0.6900	-8.000%	1	858	-4.348%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-10.714%	2	857	-12.000%
2026-08-24	0.8400	0.8400	0.8400	0.8400	+1.205%	10	859	-21.429%
2026-08-21	0.8300	0.8300	0.8300	0.8300	-9.783%	2	860	-20.482%
2026-08-20	0.9100	0.9300	0.9000	0.9200	+6.977%	25	860	-28.261%
2026-08-19	0.8600	0.8600	0.8600	0.8600	+2.381%	10	849	-23.256%
2026-08-14	0.8400	0.8400	0.8400	0.8400	0.000%	5	859	-21.429%
2026-08-13	0.8400	0.8400	0.8400	0.8400	-6.667%	2	854	-21.429%
2026-08-11	0.9100	0.9100	0.9000	0.9000	-1.099%	2	856	-26.667%
2026-08-10	0.9100	0.9100	0.9100	0.9100	-9.000%	4	855	-27.473%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-16.667%	2	851	-34.000%
2026-07-31	1.2000	1.2000	1.2000	1.2000	-11.765%	1	851	-45.000%
2026-07-22	1.3600	1.3600	1.3600	1.3600	0.000%	3	852	-51.471%
2026-07-21	1.3600	1.3600	1.3600	1.3600	+1.493%	252	852	-51.471%
2026-07-15	1.3400	1.3400	1.3400	1.3400	-2.190%	2	852	-50.746%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-31.156%	1	850	-51.825%
2026-06-23	2.0400	2.0400	1.8900	1.9900	+12.429%	5	849	-66.834%
2026-06-22	1.7700	1.7700	1.7700	1.7700	-20.628%	25	844	-62.712%
2026-06-05	2.2300	2.2300	2.2300	2.2300	+14.948%	1	854	-70.404%
2026-06-04	1.9400	1.9400	1.9400	1.9400	0.000%	1	854	-65.979%
2026-06-03	1.9400	1.9400	1.9400	1.9400	+2.105%	1	854	-65.979%
2026-06-02	1.9000	1.9000	1.9000	1.9000	+0.529%	29	854	-65.263%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-3.571%	3	861	-65.079%
2026-05-28	1.9600	1.9600	1.9600	1.9600	-3.922%	1	861	-66.327%
2026-05-26	2.0400	2.0400	2.0400	2.0400	-2.392%	1	862	-67.647%
2026-05-22	2.1100	2.1100	2.0900	2.0900	-14.344%	18	861	-68.421%
2026-05-18	2.4400	2.4400	2.4400	2.4400	-0.408%	2	861	-72.951%
2026-05-11	2.4300	2.4500	2.4300	2.4500	-2.390%	6	859	-73.061%
2026-05-08	2.5100	2.5100	2.5100	2.5100	-16.333%	1	860	-73.705%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-3.537%	3	859	-78.000%
2026-04-20	3.1100	3.1100	3.1100	3.1100	+1.634%	1	859	-78.778%
2026-04-17	3.0600	3.0600	3.0600	3.0600	-15.934%	1	860	-78.431%
2026-04-10	3.6700	3.6700	3.6400	3.6400	-4.961%	2	860	-81.868%
2026-04-08	3.8300	3.8300	3.8300	3.8300	-16.739%	16	861	-82.768%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+3.371%	1	861	-85.652%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-11.178%	15	861	-85.169%
2026-04-01	5.0100	5.0100	5.0100	5.0100	-18.669%	1	861	-86.826%
2026-03-30	6.1600	6.1600	6.1600	6.1600	+6.759%	30	860	-89.286%
2026-03-26	5.7700	5.7700	5.7700	5.7700	+4.909%	1	890	-88.562%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+18.026%	10	890	-88.000%
2026-03-17	4.6600	4.6600	4.6600	4.6600	-8.087%	10	880	-85.837%
2026-03-16	5.0200	5.0700	5.0200	5.0700	-4.699%	127	870	-86.982%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+7.258%	117	860	-87.594%
2026-03-10	5.0700	5.0700	4.9600	4.9600	-0.402%	80	860	-86.694%
2026-03-09	5.3700	5.3700	4.9800	4.9800	-9.783%	21	839	-86.747%
2026-03-06	5.4400	5.5200	5.1900	5.5200	+5.344%	24	859	-88.043%
2026-03-03	5.2200	5.2400	5.2200	5.2400	+18.821%	2	839	-87.405%
2026-02-27	4.4100	4.4100	4.4100	4.4100	+6.010%	1	839	-85.034%
2026-02-25	4.1600	4.1800	4.1600	4.1600	-8.168%	54	873	-84.135%
2026-02-23	4.5300	4.5300	4.5300	4.5300	-0.875%	1	873	-85.430%
2026-02-19	4.5700	4.5700	4.5700	4.5700	+6.032%	4	873	-85.558%
2026-02-18	4.3100	4.3100	4.3100	4.3100	+4.106%	1	877	-84.687%
2026-02-06	4.2900	4.2900	4.1400	4.1400	-11.159%	3	877	-84.058%
2026-02-05	4.5600	4.6600	4.5600	4.6600	+9.390%	26	876	-85.837%
2026-02-04	4.1800	4.2600	4.1800	4.2600	-1.617%	2	856	-84.507%
2026-02-03	4.0000	4.3300	3.9800	4.3300	+2.364%	20	855	-84.758%
2026-02-02	4.2300	4.2300	4.2300	4.2300	+2.670%	1	837	-84.397%
2026-01-28	4.1800	4.1800	4.1200	4.1200	+5.371%	7	836	-83.981%
2026-01-26	3.8900	3.9100	3.8900	3.9100	-2.250%	46	829	-83.120%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+1.266%	6	875	-83.500%
2026-01-22	3.9500	3.9500	3.9500	3.9500	-4.358%	1	869	-83.291%
2026-01-21	4.1600	4.1600	4.1300	4.1300	-10.217%	25	868	-84.019%
2026-01-20	4.5000	4.6000	4.3700	4.6000	+12.195%	169	868	-85.652%
2026-01-16	4.0800	4.1000	4.0800	4.1000	+2.757%	25	838	-83.902%
2026-01-15	3.9900	3.9900	3.9900	3.9900	+5.000%	1	838	-83.459%
2026-01-09	3.8800	3.8800	3.8000	3.8000	-3.553%	2	838	-82.632%
2026-01-07	3.9600	3.9600	3.9400	3.9400	-2.233%	382	838	-83.249%
2026-01-06	4.0300	4.0300	4.0300	4.0300	-3.819%	1	841	-83.623%
2025-12-31	4.2000	4.2000	4.1900	4.1900	+0.239%	15	837	-84.248%
2025-12-29	4.1800	4.1800	4.1800	4.1800	-1.182%	7	837	-84.211%
2025-12-22	4.2400	4.2400	4.2200	4.2300	-4.944%	105	844	-84.397%
2025-12-19	4.6800	4.6800	4.4500	4.4500	-6.316%	101	768	-85.169%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-3.061%	35	667	-86.105%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+1.449%	1	632	-86.531%
2025-12-05	4.9800	4.9800	4.8300	4.8300	-3.400%	635	632	-86.335%
2025-12-04	5.0500	5.0500	5.0000	5.0000	-5.482%	111	310	-86.800%
2025-12-01	5.0800	5.3000	5.0600	5.2900	-1.121%	14	300	-87.524%
2025-11-05	5.3600	5.3600	5.3500	5.3500	-0.372%	2	299	-87.664%
2025-10-31	5.2000	5.4600	5.2000	5.3700	+3.071%	11	299	-87.709%
2025-10-30	5.2100	5.2100	5.2100	5.2100	+0.774%	1	310	-87.332%
2025-10-29	5.0700	5.3400	5.0500	5.1700	+1.972%	18	311	-87.234%
2025-10-28	5.0600	5.0700	5.0600	5.0700	+0.595%	13	303	-86.982%
2025-10-27	4.9700	5.0400	4.9700	5.0400	-10.000%	196	146	-86.905%
2025-10-20	5.6000	5.6000	5.6000	5.6000	-6.511%	3	146	-88.214%
2025-10-13	5.9900	5.9900	5.9900	5.9900	-8.828%	1	146	-88.982%
2025-10-10	6.5700	6.5700	6.5700	6.5700	+11.356%	2	145	-89.954%
2025-09-05	5.9000	5.9000	5.9000	5.9000	-1.667%	1	147	-88.814%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-1.961%	2	147	-89.000%
2025-08-29	6.1000	6.1200	6.1000	6.1200	+0.328%	3	142	-89.216%
2025-08-22	6.1000	6.1000	6.1000	6.1000	-3.175%	1	142	-89.180%
2025-08-19	6.3000	6.3000	6.3000	6.3000	-1.408%	4	142	-89.524%
2025-07-28	6.3900	6.3900	6.3900	6.3900	-8.584%	1	142	-89.671%
2025-07-23	7.0100	7.0100	6.9900	6.9900	-0.992%	25	141	-90.558%
2025-07-21	7.0700	7.0800	6.9300	7.0600	-2.351%	165	141	-90.652%
2025-07-18	7.2200	7.2300	7.2100	7.2300	-2.823%	42	227	-90.871%
2025-07-16	7.3000	7.4500	7.3000	7.4400	+0.813%	33	185	-91.129%
2025-07-15	7.4000	7.4100	7.3200	7.3800	+2.929%	28	152	-91.057%
2025-07-11	7.2900	7.3000	7.1500	7.1700	-3.499%	50	173	-90.795%
2025-07-08	7.4300	7.4300	7.4300	7.4300	-2.493%	5	123	-91.117%
2025-07-07	7.5200	7.6300	7.5200	7.6200	-4.750%	89	118	-91.339%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-3.148%	1	34	-91.750%
2025-06-25	8.2600	8.2600	8.2600	8.2600	-1.078%	14	34	-92.010%
2025-06-24	8.3500	8.3500	8.3500	8.3500	-0.120%	11	20	-92.096%
2025-06-10	8.3600	8.3600	8.3600	8.3600	-8.734%	6	10	-92.105%
2025-06-03	9.1600	9.1600	9.1600	9.1600	-8.856%	1	13	-92.795%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+4.470%	1	13	-93.433%
2025-05-14	9.6200	9.6200	9.6200	9.6200	-24.844%	1	13	-93.139%
2025-05-08	12.8000	12.8000	12.8000	12.8000	-6.021%	5	12	-94.844%
2025-05-07	13.6200	13.6200	13.6200	13.6200	-30.616%	1	8	-95.154%
2025-04-21	19.6300	19.6300	19.6300	19.6300	+6.685%	1	7	-96.638%
2025-04-16	18.5000	18.5000	18.4000	18.4000	+14.357%	4	8	-96.413%
2025-04-14	16.0900	16.0900	16.0900	16.0900	-18.737%	1	6	-95.898%
2025-04-11	19.8000	19.8000	19.8000	19.8000	+28.822%	2	6	-96.667%
2025-04-09	15.3700	15.3700	15.3700	15.3700	+18.231%	1	5	-95.706%
2025-03-11	13.0000	13.0000	13.0000	13.0000	+30.653%	1	5	-94.923%
2025-02-28	9.9500	9.9500	9.9500	9.9500	+22.086%	2	4	-93.367%
2025-02-06	8.1500	8.1500	8.1500	8.1500	-22.084%	1	3	-91.902%
2024-12-20	10.0200	10.4600	10.0100	10.4600	0.000%	4	4	-93.690%

.dark-mode .QzvHj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QzvHj0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P415SPY Jan 15 2027 415.00 Put (SPY270115P00415000)option OPRA

SPY20270115P415
SPY Jan 15 2027 415.00 Put (SPY270115P00415000)
option OPRA