Dark

SPY20270115P420
SPY Jan 15 2027 420.00 Put (SPY270115P00420000)
option OPRA

EOD

Sep 10, 2026

0.7500+11.940%(+0.0800)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.7500	0.7500	0.7500	+11.940%	100	3,527	0.000%
2026-09-09	0.6700	0.6700	0.6700	0.6700	+4.688%	1	3,627	+11.940%
2026-09-08	0.6400	0.6400	0.6400	0.6400	-8.571%	2	3,628	+17.188%
2026-09-02	0.7100	0.7100	0.7000	0.7000	-2.778%	23	3,626	+7.143%
2026-08-31	0.7200	0.7200	0.7200	0.7200	-10.000%	1	3,605	+4.167%
2026-08-26	0.8000	0.8000	0.8000	0.8000	-6.977%	50	3,606	-6.250%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-9.474%	1	3,556	-12.791%
2026-08-20	0.9500	0.9700	0.9500	0.9500	+2.151%	4	3,556	-21.053%
2026-08-17	0.9300	0.9300	0.9300	0.9300	-1.064%	2	3,552	-19.355%
2026-08-11	0.9400	0.9400	0.9400	0.9400	-6.000%	1	3,552	-20.213%
2026-08-06	1.0000	1.0000	0.9900	1.0000	-1.961%	5	3,551	-25.000%
2026-08-05	1.0300	1.0300	1.0200	1.0200	-2.857%	11	3,551	-26.471%
2026-08-04	1.0900	1.0900	1.0500	1.0500	-9.483%	11	3,550	-28.571%
2026-08-03	1.1500	1.1600	1.1500	1.1600	-17.143%	8	3,553	-35.345%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-10.256%	1	3,551	-46.429%
2026-07-24	1.5600	1.5600	1.5600	1.5600	-4.878%	1	3,551	-51.923%
2026-07-23	1.6900	1.6900	1.6400	1.6400	+19.708%	3	3,551	-54.268%
2026-07-15	1.3700	1.3700	1.3700	1.3700	-7.432%	22	3,550	-45.255%
2026-07-13	1.3900	1.4800	1.3900	1.4800	+2.069%	43	3,572	-49.324%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-9.375%	1	3,573	-48.276%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+5.263%	1	3,573	-53.125%
2026-07-02	1.5200	1.5200	1.5200	1.5200	-3.797%	1	3,575	-50.658%
2026-07-01	1.5800	1.5800	1.5800	1.5800	-12.707%	1	3,575	-52.532%
2026-06-29	1.8100	1.8100	1.8100	1.8100	-9.045%	2	3,576	-58.564%
2026-06-26	1.9900	1.9900	1.9900	1.9900	+5.851%	3	3,575	-62.312%
2026-06-25	1.8800	1.8800	1.8800	1.8800	-6.000%	2	3,575	-60.106%
2026-06-24	1.9300	2.0000	1.9300	2.0000	+4.167%	5	3,573	-62.500%
2026-06-18	1.9200	1.9200	1.9200	1.9200	+8.475%	1	3,577	-60.938%
2026-06-15	1.7700	1.7700	1.7700	1.7700	-14.493%	1	3,577	-57.627%
2026-06-12	2.0700	2.0700	2.0700	2.0700	-5.909%	3	3,577	-63.768%
2026-06-09	2.2000	2.2000	2.2000	2.2000	-4.348%	1	3,577	-65.909%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+22.340%	32	3,578	-67.391%
2026-06-04	1.8800	1.8800	1.8800	1.8800	-3.093%	27	3,578	-60.106%
2026-06-01	1.9400	1.9400	1.9400	1.9400	-3.960%	1	3,578	-61.340%
2026-05-28	2.0600	2.0600	2.0200	2.0200	-6.481%	2	3,578	-62.871%
2026-05-27	2.1600	2.1600	2.1600	2.1600	-11.837%	1	3,577	-65.278%
2026-05-18	2.4700	2.4700	2.4500	2.4500	-0.810%	5	3,577	-69.388%
2026-05-14	2.4700	2.4700	2.4700	2.4700	-3.891%	1	3,582	-69.636%
2026-05-11	2.5100	2.5700	2.5100	2.5700	-0.772%	12	3,582	-70.817%
2026-05-07	2.5900	2.5900	2.5900	2.5900	-2.632%	5	3,588	-71.042%
2026-05-06	2.6600	2.6600	2.6600	2.6600	-3.971%	1	3,587	-71.805%
2026-05-05	2.7800	2.7800	2.7700	2.7700	-0.717%	28	3,588	-72.924%
2026-05-04	2.7500	2.7900	2.7500	2.7900	+2.198%	4	3,591	-73.118%
2026-05-01	2.7300	2.7300	2.7300	2.7300	-11.075%	2	3,587	-72.527%
2026-04-29	3.0700	3.0700	3.0700	3.0700	+2.333%	1	3,587	-75.570%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-2.280%	50	3,588	-75.000%
2026-04-24	3.1300	3.1300	3.0700	3.0700	-7.530%	4	3,538	-75.570%
2026-04-23	3.1400	3.3200	3.1400	3.3200	+4.732%	11	3,541	-77.410%
2026-04-22	3.1700	3.1700	3.1700	3.1700	-3.939%	1	3,552	-76.341%
2026-04-21	3.3600	3.3600	3.3000	3.3000	+2.167%	2	3,552	-77.273%
2026-04-20	3.2000	3.2300	3.2000	3.2300	+1.572%	5	3,552	-76.780%
2026-04-17	3.1900	3.1900	3.1500	3.1800	-5.638%	3	3,557	-76.415%
2026-04-16	3.4900	3.4900	3.3700	3.3700	-0.590%	9	3,559	-77.745%
2026-04-15	3.3900	3.3900	3.3900	3.3900	-7.377%	1	3,559	-77.876%
2026-04-13	3.7900	3.7900	3.6500	3.6600	-3.684%	3	3,560	-79.508%
2026-04-10	3.6800	3.8000	3.6800	3.8000	-1.554%	26	3,559	-80.263%
2026-04-09	3.8300	3.8600	3.8300	3.8600	-2.278%	2	3,559	-80.570%
2026-04-08	3.8500	4.0600	3.8500	3.9500	-19.223%	9	3,560	-81.013%
2026-04-07	4.8000	4.8900	4.8000	4.8900	+5.844%	15	3,557	-84.663%
2026-04-06	4.6800	4.7100	4.6200	4.6200	-5.714%	2,955	3,560	-83.766%
2026-04-02	4.8900	4.9000	4.8900	4.9000	-4.110%	3	816	-84.694%
2026-04-01	5.1100	5.1100	5.1100	5.1100	-5.893%	3	816	-85.323%
2026-03-31	6.0700	6.0700	5.3900	5.4300	-19.793%	30	813	-86.188%
2026-03-30	6.2300	6.7700	6.2200	6.7700	+0.594%	191	812	-88.922%
2026-03-27	6.3000	6.7300	6.3000	6.7300	+12.167%	32	792	-88.856%
2026-03-26	5.6300	6.0000	5.5400	6.0000	+7.527%	58	761	-87.500%
2026-03-24	5.5100	5.6200	5.5100	5.5800	+6.286%	5	759	-86.559%
2026-03-23	5.2800	5.2800	5.2500	5.2500	-9.949%	9	759	-85.714%
2026-03-19	5.8300	5.8300	5.8300	5.8300	+1.923%	2	759	-87.136%
2026-03-18	5.6800	5.7200	5.6800	5.7200	+17.213%	3	759	-86.888%
2026-03-17	4.8800	4.8800	4.8800	4.8800	-8.614%	1	756	-84.631%
2026-03-16	5.3400	5.3400	5.3400	5.3400	-6.316%	10	756	-85.955%
2026-03-13	5.7200	5.7200	5.7000	5.7000	+4.396%	5	766	-86.842%
2026-03-12	5.4600	5.4600	5.4600	5.4600	+3.605%	2	765	-86.264%
2026-03-11	5.2800	5.3000	5.2500	5.2700	+1.541%	5	765	-85.769%
2026-03-10	5.2600	5.2600	5.1900	5.1900	-13.500%	2	764	-85.549%
2026-03-09	6.0000	6.1700	6.0000	6.0000	+9.091%	20	764	-87.500%
2026-03-06	5.4800	5.5000	5.3000	5.5000	+10.442%	110	782	-86.364%
2026-03-05	4.9800	4.9800	4.9800	4.9800	+11.910%	5	782	-84.940%
2026-03-04	4.7500	4.7500	4.4500	4.4500	-13.926%	2	782	-83.146%
2026-03-03	5.5100	5.5100	5.1400	5.1700	+13.377%	5	783	-85.493%
2026-02-26	4.5600	4.5600	4.5600	4.5600	-3.390%	1	781	-83.553%
2026-02-19	4.6700	4.7200	4.6700	4.7200	-5.411%	10	780	-84.110%
2026-02-17	4.9900	4.9900	4.9900	4.9900	+14.450%	10	776	-84.970%
2026-02-11	4.3600	4.3600	4.3600	4.3600	+2.347%	1	786	-82.798%
2026-02-10	4.2100	4.2600	4.2100	4.2600	-0.699%	5	785	-82.394%
2026-02-06	4.2900	4.2900	4.2900	4.2900	-10.996%	1	782	-82.517%
2026-02-05	4.8200	4.8200	4.8200	4.8200	+16.990%	1	782	-84.440%
2026-02-02	4.1200	4.1200	4.1200	4.1200	-7.623%	10	781	-81.796%
2026-01-30	4.3700	4.4600	4.2600	4.4600	-0.224%	23	771	-83.184%
2026-01-29	4.4700	4.4700	4.4700	4.4700	+8.759%	1	771	-83.221%
2026-01-26	4.0800	4.1100	4.0800	4.1100	-0.964%	7	771	-81.752%
2026-01-22	4.1500	4.1500	4.1500	4.1500	-3.263%	30	777	-81.928%
2026-01-21	4.2900	4.2900	4.2900	4.2900	+3.373%	24	805	-82.517%
2026-01-16	4.1400	4.1500	4.1400	4.1500	-2.123%	18	797	-81.928%
2026-01-15	4.1600	4.2400	4.1100	4.2400	-5.145%	4	797	-82.311%
2026-01-14	4.3500	4.4700	4.3500	4.4700	+6.938%	3	796	-83.221%
2026-01-13	4.1500	4.1800	4.1500	4.1800	+5.556%	2	793	-82.057%
2026-01-12	4.0300	4.0300	3.9600	3.9600	-5.938%	6	792	-81.061%
2026-01-08	4.2100	4.2100	4.2100	4.2100	-0.237%	2	788	-82.185%
2026-01-07	4.1200	4.2200	4.1100	4.2200	-0.472%	15	786	-82.227%
2026-01-05	4.2600	4.2600	4.2400	4.2400	-1.624%	2	787	-82.311%
2025-12-29	4.3100	4.3100	4.3100	4.3100	-1.822%	10	786	-82.599%
2025-12-22	4.3800	4.3900	4.3800	4.3900	-11.492%	30	786	-82.916%
2025-12-18	4.9400	4.9600	4.9400	4.9600	-2.935%	5	785	-84.879%
2025-12-16	5.1100	5.1100	5.1100	5.1100	-2.481%	4	785	-85.323%
2025-12-10	5.2400	5.2400	5.2400	5.2400	+0.963%	1	785	-85.687%
2025-12-08	4.9900	5.1900	4.9900	5.1900	+2.569%	101	785	-85.549%
2025-12-05	5.0600	5.0600	5.0600	5.0600	-5.066%	3	684	-85.178%
2025-12-02	5.3300	5.3300	5.3300	5.3300	-3.091%	1	685	-85.929%
2025-11-28	5.4800	5.5000	5.4800	5.5000	-2.135%	2	685	-86.364%
2025-11-26	5.6200	5.6200	5.6200	5.6200	-4.584%	1	682	-86.655%
2025-11-25	5.9000	5.9000	5.8800	5.8900	-5.000%	19	682	-87.267%
2025-11-24	6.2000	6.2000	6.2000	6.2000	-18.421%	5	675	-87.903%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+2.703%	5	670	-90.132%
2025-11-20	7.4000	7.4000	7.4000	7.4000	+8.664%	8	670	-89.865%
2025-11-18	6.7800	6.8100	6.7800	6.8100	+2.099%	5	662	-88.987%
2025-11-17	6.1300	6.6700	6.1300	6.6700	+8.455%	7	664	-88.756%
2025-11-06	6.0500	6.1500	6.0500	6.1500	+8.850%	235	659	-87.805%
2025-11-03	5.6400	5.6500	5.6400	5.6500	+6.604%	4	524	-86.726%
2025-10-28	5.2900	5.3000	5.2900	5.3000	+1.338%	13	524	-85.849%
2025-10-27	5.1500	5.2300	5.1500	5.2300	-4.736%	220	622	-85.660%
2025-10-24	5.4400	5.4900	5.4100	5.4900	-3.345%	8	622	-86.339%
2025-10-23	5.7000	5.7000	5.6800	5.6800	-20.337%	222	625	-86.796%
2025-10-16	7.1300	7.1300	7.1300	7.1300	+17.077%	1	542	-89.481%
2025-10-15	6.0900	6.0900	6.0900	6.0900	+3.220%	2	542	-87.685%
2025-10-06	5.9000	5.9000	5.9000	5.9000	-0.506%	1	544	-87.288%
2025-09-30	5.9300	5.9300	5.9300	5.9300	-2.946%	1	543	-87.352%
2025-09-25	6.1100	6.1100	6.0800	6.1100	+1.159%	12	542	-87.725%
2025-09-24	6.1200	6.1800	6.0400	6.0400	-0.658%	17	546	-87.583%
2025-09-23	5.8800	6.1200	5.8600	6.0800	+5.009%	22	556	-87.664%
2025-09-22	5.7900	5.7900	5.7900	5.7900	-0.172%	4	544	-87.047%
2025-09-19	5.8000	5.8000	5.8000	5.8000	+0.173%	4	540	-87.069%
2025-09-18	5.7500	5.7900	5.7500	5.7900	-1.864%	101	536	-87.047%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+1.724%	2	588	-87.288%
2025-09-15	5.8000	5.8000	5.8000	5.8000	-3.494%	3	590	-87.069%
2025-09-10	5.9400	6.0100	5.9400	6.0100	-1.314%	101	587	-87.521%
2025-09-08	6.0900	6.0900	6.0900	6.0900	+1.839%	1	487	-87.685%
2025-09-05	5.9800	5.9800	5.9800	5.9800	-6.708%	2	487	-87.458%
2025-08-29	6.4100	6.4100	6.4100	6.4100	+2.889%	2	487	-88.300%
2025-08-28	6.2300	6.2300	6.2300	6.2300	-0.954%	1	487	-87.961%
2025-08-27	6.2700	6.2900	6.2000	6.2900	-1.101%	5	486	-88.076%
2025-08-26	6.3600	6.3800	6.3600	6.3600	-2.003%	4	486	-88.208%
2025-08-14	6.4900	6.4900	6.4900	6.4900	-8.074%	1	486	-88.444%
2025-08-06	7.0600	7.0600	7.0600	7.0600	-1.120%	1	487	-89.377%
2025-08-05	7.3000	7.3000	7.1400	7.1400	-1.108%	12	487	-89.496%
2025-08-04	7.2200	7.2200	7.2200	7.2200	-9.068%	1	485	-89.612%
2025-08-01	7.9800	8.0200	7.9100	7.9400	+15.072%	6	484	-90.554%
2025-07-31	6.9100	6.9100	6.9000	6.9000	+1.620%	3	484	-89.130%
2025-07-30	6.7900	6.7900	6.7900	6.7900	+2.879%	11	484	-88.954%
2025-07-28	6.6000	6.6000	6.6000	6.6000	-3.509%	1	484	-88.636%
2025-07-24	6.8500	6.9200	6.8100	6.8400	-2.425%	481	483	-89.035%
2025-07-23	7.0100	7.0100	7.0100	7.0100	-6.533%	100	483	-89.301%
2025-07-22	7.7000	7.7000	7.5000	7.5000	-1.186%	2	386	-90.000%
2025-07-17	7.5900	7.5900	7.5900	7.5900	-0.394%	1	386	-90.119%
2025-07-14	7.6200	7.6200	7.6200	7.6200	-6.273%	2	386	-90.157%
2025-07-07	8.1300	8.1300	8.1300	8.1300	+1.625%	2	385	-90.775%
2025-07-02	8.0000	8.0000	8.0000	8.0000	-2.439%	100	383	-90.625%
2025-06-30	8.1700	8.2000	8.1700	8.2000	-0.243%	7	283	-90.854%
2025-06-27	8.2200	8.2200	8.2200	8.2200	-2.143%	10	285	-90.876%
2025-06-26	8.3400	8.4000	8.3400	8.4000	-9.871%	11	285	-91.071%
2025-06-12	9.3200	9.3200	9.3200	9.3200	+3.556%	1	284	-91.953%
2025-06-06	9.1200	9.1200	9.0000	9.0000	-8.722%	202	284	-91.667%
2025-05-20	9.8600	9.8600	9.8600	9.8600	-0.605%	3	184	-92.394%
2025-05-14	9.9200	9.9200	9.9200	9.9200	+0.202%	1	184	-92.440%
2025-05-13	9.8500	9.9000	9.8500	9.9000	-9.174%	3	183	-92.424%
2025-05-12	10.9000	10.9000	10.9000	10.9000	-14.577%	100	183	-93.119%
2025-05-08	13.5100	13.5100	12.7600	12.7600	-8.857%	2	93	-94.122%
2025-05-06	14.0000	14.0000	14.0000	14.0000	+2.190%	1	94	-94.643%
2025-05-05	13.7000	13.7000	13.7000	13.7000	-0.653%	1	94	-94.526%
2025-05-01	13.7900	13.7900	13.7900	13.7900	-8.857%	1	94	-94.561%
2025-04-28	14.1400	15.1300	14.1400	15.1300	-5.319%	12	93	-95.043%
2025-04-24	15.8800	15.9800	15.8800	15.9800	-18.009%	3	103	-95.307%
2025-04-16	19.4900	19.4900	19.4900	19.4900	-2.550%	3	101	-96.152%
2025-04-11	21.0000	21.0000	20.0000	20.0000	-4.943%	120	101	-96.250%
2025-04-10	18.0000	21.0400	18.0000	21.0400	+40.267%	32	130	-96.435%
2025-04-09	26.8400	26.8400	15.0000	15.0000	-34.555%	71	133	-95.000%
2025-04-08	21.2000	22.9200	20.4900	22.9200	+1.867%	4	67	-96.728%
2025-04-07	26.0000	26.6800	22.5000	22.5000	+7.143%	19	63	-96.667%
2025-04-04	18.0000	21.0000	17.8000	21.0000	+44.330%	26	64	-96.429%
2025-04-03	13.5500	14.5500	13.4200	14.5500	+51.879%	10	59	-94.845%
2025-03-25	9.5800	9.5800	9.5800	9.5800	+1.055%	1	59	-92.171%
2025-03-24	9.4800	9.4800	9.4800	9.4800	-7.961%	1	59	-92.089%
2025-03-20	10.3000	10.3000	10.3000	10.3000	-22.440%	1	59	-92.718%
2025-03-13	13.2800	13.2800	13.2800	13.2800	-1.630%	1	58	-94.352%
2025-03-10	12.6000	13.5000	12.6000	13.5000	+9.223%	3	58	-94.444%
2025-03-07	12.3600	12.3600	12.3600	12.3600	+17.490%	2	60	-93.932%
2025-03-05	10.5200	10.5200	10.5200	10.5200	-4.796%	5	59	-92.871%
2025-03-04	11.0400	11.0500	11.0400	11.0500	-0.271%	2	59	-93.213%
2025-03-03	11.0800	11.0800	11.0800	11.0800	+10.579%	1	59	-93.231%
2025-02-28	10.0200	10.0200	10.0200	10.0200	+5.474%	4	59	-92.515%
2025-02-26	9.4600	9.7000	9.4600	9.5000	+7.955%	4	61	-92.105%
2025-02-13	8.8000	8.8000	8.8000	8.8000	0.000%	1	62	-91.477%
2025-01-21	8.8000	8.8000	8.8000	8.8000	-21.986%	15	62	-91.477%
2025-01-10	11.2800	11.2800	11.2800	11.2800	+25.055%	4	62	-93.351%
2025-01-06	9.1800	9.1800	9.0200	9.0200	-13.684%	2	63	-91.685%
2024-12-31	10.4500	10.4500	10.4500	10.4500	+0.288%	1	63	-92.823%
2024-12-30	10.4200	10.4200	10.4200	10.4200	+4.935%	1	63	-92.802%
2024-12-27	9.7000	9.9300	9.7000	9.9300	-5.067%	6	62	-92.447%
2024-12-20	10.4600	10.4600	10.4600	10.4600	-5.254%	1	62	-92.830%
2024-12-19	11.0400	11.0400	11.0400	11.0400	+20.131%	1	61	-93.207%
2024-12-16	9.1900	9.1900	9.1900	9.1900	-1.183%	2	60	-91.839%
2024-12-09	9.3000	9.3000	9.3000	9.3000	+2.762%	5	60	-91.935%
2024-12-06	9.0500	9.0500	9.0500	9.0500	+2.608%	4	55	-91.713%
2024-12-05	8.8200	8.8200	8.8200	8.8200	+0.227%	2	53	-91.497%
2024-12-04	8.8000	8.8000	8.8000	8.8000	0.000%	1	51	-91.477%
2024-12-02	8.7500	8.8000	8.7500	8.8000	-0.340%	2	51	-91.477%
2024-11-29	8.8800	8.8800	8.8300	8.8300	-4.022%	42	49	-91.506%
2024-11-27	9.2000	9.2000	9.2000	9.2000	-1.604%	5	25	-91.848%
2024-11-25	9.3500	9.3500	9.3500	9.3500	-0.107%	10	25	-91.979%
2024-11-08	9.3600	9.3600	9.3600	9.3600	-0.952%	2	18	-91.987%
2024-11-07	9.4500	9.4500	9.4500	9.4500	-4.352%	1	18	-92.063%
2024-11-06	9.8800	10.3000	9.8800	9.8800	-16.975%	10	19	-92.409%
2024-11-05	11.3000	11.9000	11.3000	11.9000	-2.778%	4	19	-93.697%
2024-10-31	13.0200	13.0200	12.2400	12.2400	+8.319%	7	19	-93.873%
2024-10-28	11.1000	11.3000	11.1000	11.3000	-3.419%	2	15	-93.363%
2024-10-24	11.7000	11.7000	11.7000	11.7000	-2.500%	3	15	-93.590%
2024-10-21	11.6500	12.1200	11.6500	12.0000	-0.826%	11	15	-93.750%
2024-10-16	12.1000	12.1000	12.1000	12.1000	-0.738%	1	9	-93.802%
2024-10-15	12.0000	12.1900	12.0000	12.1900	-14.456%	2	9	-93.847%
2024-10-01	14.2500	14.2500	14.2500	14.2500	+4.779%	1	7	-94.737%
2024-09-27	13.6000	13.6000	13.6000	13.6000	-0.947%	6	6	-94.485%
2024-09-24	13.3600	13.7300	13.3600	13.7300	+1.855%	3	6	-94.538%
2024-09-23	13.4400	13.4800	13.4400	13.4800	+0.223%	3	4	-94.436%
2024-09-20	13.4500	13.4500	13.4500	13.4500	0.000%	2	1	-94.424%

.dark-mode .C2V5rY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C2V5rY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P420SPY Jan 15 2027 420.00 Put (SPY270115P00420000)option OPRA

SPY20270115P420
SPY Jan 15 2027 420.00 Put (SPY270115P00420000)
option OPRA