Dark

SPY20270115P435
SPY Jan 15 2027 435.00 Put (SPY270115P00435000)
option OPRA

EOD

Sep 4, 2026

0.7100-11.250%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7100	0.7100	0.7100	0.7100	-11.250%	2	382	0.000%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-11.111%	2	382	-11.250%
2026-08-26	0.9000	0.9000	0.9000	0.9000	0.000%	2	384	-21.111%
2026-08-25	0.9000	0.9000	0.9000	0.9000	-10.000%	1	386	-21.111%
2026-08-19	1.0000	1.0000	1.0000	1.0000	-7.407%	3	386	-29.000%
2026-08-18	1.0700	1.0900	1.0700	1.0800	+10.204%	73	386	-34.259%
2026-08-13	0.9700	0.9800	0.9700	0.9800	-7.547%	5	372	-27.551%
2026-08-11	1.0600	1.0600	1.0600	1.0600	-7.826%	2	373	-33.019%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-1.709%	6	373	-38.261%
2026-08-04	1.2100	1.2200	1.1700	1.1700	-10.000%	7	373	-39.316%
2026-08-03	1.3200	1.3200	1.3000	1.3000	-18.239%	6	379	-45.385%
2026-07-30	1.6800	1.6800	1.5900	1.5900	-13.587%	4	385	-55.346%
2026-07-29	1.7600	1.8400	1.7600	1.8400	+5.747%	6	383	-61.413%
2026-07-27	1.7400	1.7400	1.7400	1.7400	-6.452%	2	383	-59.195%
2026-07-23	1.8600	1.8600	1.8600	1.8600	+17.722%	1	383	-61.828%
2026-07-22	1.5900	1.5900	1.5800	1.5800	-9.714%	3	382	-55.063%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-2.778%	2	379	-59.429%
2026-07-17	1.7500	1.8000	1.7400	1.8000	+4.046%	18	377	-60.556%
2026-07-08	1.7200	1.7300	1.7200	1.7300	+3.593%	10	361	-58.960%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-7.735%	5	355	-57.485%
2026-07-02	1.8400	1.8400	1.8100	1.8100	+3.429%	6	351	-60.773%
2026-07-01	1.7600	1.7600	1.7500	1.7500	-17.453%	7	351	-59.429%
2026-06-26	2.1200	2.1200	2.1200	2.1200	+0.952%	1	344	-66.509%
2026-06-25	2.1000	2.1000	2.1000	2.1000	+2.439%	1	345	-66.190%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-10.870%	18	345	-65.366%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-7.258%	1	364	-69.130%
2026-06-09	2.4800	2.4800	2.4800	2.4800	+10.222%	15	364	-71.371%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-1.747%	10	349	-68.444%
2026-05-28	2.2900	2.2900	2.2900	2.2900	-3.376%	1	359	-68.996%
2026-05-26	2.3700	2.3700	2.3700	2.3700	-4.049%	2	360	-70.042%
2026-05-21	2.4700	2.4700	2.4700	2.4700	-10.507%	2	361	-71.255%
2026-05-14	2.7600	2.7600	2.7600	2.7600	-3.497%	2	363	-74.275%
2026-05-11	2.8600	2.8600	2.8600	2.8600	+0.704%	1	363	-75.175%
2026-05-08	2.8500	2.8600	2.8400	2.8400	-1.730%	16	363	-75.000%
2026-05-07	2.8900	2.8900	2.8900	2.8900	-12.689%	1	377	-75.433%
2026-05-04	3.3100	3.3100	3.3100	3.3100	+6.774%	1	377	-78.550%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-9.091%	1	378	-77.097%
2026-04-27	3.4100	3.4100	3.4100	3.4100	-5.278%	11	378	-79.179%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-0.277%	1	373	-80.278%
2026-04-20	3.6100	3.6100	3.6100	3.6100	+1.977%	1	373	-80.332%
2026-04-17	3.5200	3.5400	3.4800	3.5400	-5.600%	4	372	-79.944%
2026-04-16	3.7500	3.7500	3.7500	3.7500	-9.420%	10	374	-81.067%
2026-04-10	4.1400	4.1400	4.1400	4.1400	-1.193%	5	374	-82.850%
2026-04-09	4.1900	4.1900	4.1900	4.1900	-4.119%	20	374	-83.055%
2026-04-08	4.3700	4.3700	4.3700	4.3700	-19.669%	20	374	-83.753%
2026-04-07	5.4400	5.4400	5.4400	5.4400	+1.682%	4	363	-86.949%
2026-04-06	5.3500	5.3500	5.3500	5.3500	-29.420%	8	359	-86.729%
2026-03-30	7.4600	7.5800	7.4600	7.5800	0.000%	3	359	-90.633%
2026-03-27	7.2600	7.5800	7.2600	7.5800	+23.052%	2	358	-90.633%
2026-03-24	6.1600	6.1600	6.1600	6.1600	+10.000%	1	358	-88.474%
2026-03-17	5.6400	5.6400	5.6000	5.6000	-10.686%	2	358	-87.321%
2026-03-13	6.2700	6.2700	6.2700	6.2700	+4.500%	7	358	-88.676%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+9.091%	1	354	-88.167%
2026-03-10	5.7100	5.7100	5.5000	5.5000	-20.290%	21	353	-87.091%
2026-03-09	6.9000	6.9000	6.9000	6.9000	+19.584%	1	373	-89.710%
2026-03-05	5.3000	5.7700	5.3000	5.7700	+11.822%	5	372	-87.695%
2026-03-04	5.1600	5.1600	5.1600	5.1600	+0.389%	2	370	-86.240%
2026-02-23	5.1400	5.1400	5.1400	5.1400	-2.095%	1	370	-86.187%
2026-02-13	5.0500	5.2500	5.0500	5.2500	+8.247%	2	370	-86.476%
2026-02-11	4.8500	4.8500	4.8500	4.8500	-4.150%	1	370	-85.361%
2026-02-06	5.0600	5.0600	5.0600	5.0600	+8.584%	380	371	-85.968%
2026-02-02	4.6600	4.6600	4.6600	4.6600	-4.312%	2	225	-84.764%
2026-01-29	4.8700	4.8700	4.8700	4.8700	-1.616%	20	224	-85.421%
2026-01-21	4.9500	4.9500	4.9500	4.9500	-7.649%	4	244	-85.657%
2026-01-20	5.2300	5.3600	5.1200	5.3600	+14.775%	11	248	-86.754%
2026-01-15	4.6700	4.6700	4.6400	4.6700	-4.303%	7	244	-84.797%
2026-01-14	4.9500	5.0800	4.8800	4.8800	+7.489%	13	238	-85.451%
2026-01-09	4.5400	4.5400	4.5400	4.5400	-5.613%	13	235	-84.361%
2026-01-08	4.8000	4.8100	4.8000	4.8100	+4.338%	2	248	-85.239%
2026-01-06	4.6800	4.6800	4.6100	4.6100	-2.537%	8	247	-84.599%
2026-01-05	4.7600	4.7600	4.7300	4.7300	-4.444%	4	246	-84.989%
2026-01-02	5.0100	5.0200	4.9500	4.9500	-1.000%	3	246	-85.657%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-6.367%	1	244	-85.800%
2025-12-19	5.3400	5.3400	5.3400	5.3400	-6.151%	4	244	-86.704%
2025-12-15	5.7600	5.7600	5.6900	5.6900	+1.246%	4	244	-87.522%
2025-12-05	5.6200	5.6200	5.6200	5.6200	-20.733%	22	241	-87.367%
2025-11-06	7.0700	7.0900	7.0700	7.0900	+5.037%	2	245	-89.986%
2025-11-05	6.7500	6.7500	6.7500	6.7500	+15.780%	1	245	-89.481%
2025-10-27	5.8300	5.8300	5.8300	5.8300	-5.049%	2	244	-87.822%
2025-10-24	6.1400	6.1400	6.1400	6.1400	-4.361%	1	244	-88.436%
2025-10-23	6.4200	6.4200	6.4200	6.4200	-19.850%	1	244	-88.941%
2025-10-16	8.0100	8.0100	8.0100	8.0100	+12.658%	3	245	-91.136%
2025-10-14	7.8300	7.8700	7.1100	7.1100	-4.435%	6	246	-90.014%
2025-10-10	7.4400	7.4400	7.4400	7.4400	+11.377%	4	246	-90.457%
2025-10-07	6.6800	6.6800	6.6800	6.6800	-0.299%	10	246	-89.371%
2025-09-26	6.6600	6.7000	6.6600	6.7000	+1.208%	3	246	-89.403%
2025-09-22	6.6200	6.6200	6.6200	6.6200	-3.499%	2	248	-89.275%
2025-09-09	6.8700	6.8800	6.8600	6.8600	-1.295%	155	248	-89.650%
2025-09-08	6.8400	6.9500	6.8400	6.9500	-4.138%	15	387	-89.784%
2025-09-05	7.2500	7.2500	7.2500	7.2500	+5.225%	2	372	-90.207%
2025-09-04	6.8900	6.8900	6.8900	6.8900	-4.966%	1	372	-89.695%
2025-09-03	7.3200	7.3200	7.2500	7.2500	+2.691%	11	373	-90.207%
2025-08-27	7.0600	7.0600	7.0600	7.0600	-1.259%	1	372	-89.943%
2025-08-25	7.0100	7.1500	6.9900	7.1500	+1.132%	61	372	-90.070%
2025-08-22	7.0500	7.0700	7.0100	7.0700	-5.859%	90	312	-89.958%
2025-08-15	7.5100	7.5100	7.5100	7.5100	+0.535%	1	245	-90.546%
2025-08-13	7.4700	7.4700	7.4700	7.4700	-3.613%	1	245	-90.495%
2025-08-11	7.7500	7.7500	7.7500	7.7500	-2.146%	1	245	-90.839%
2025-08-06	7.9200	7.9200	7.9200	7.9200	-4.808%	5	245	-91.035%
2025-08-04	8.3200	8.3200	8.3200	8.3200	-8.672%	135	240	-91.466%
2025-08-01	9.1100	9.1100	9.1100	9.1100	+20.822%	2	105	-92.206%
2025-07-28	7.5400	7.5400	7.5400	7.5400	-7.143%	5	105	-90.584%
2025-07-23	8.1200	8.1200	8.1200	8.1200	-5.029%	1	110	-91.256%
2025-07-17	8.5500	8.5500	8.5500	8.5500	-0.117%	18	110	-91.696%
2025-07-15	8.5600	8.5600	8.5600	8.5600	-0.696%	1	97	-91.706%
2025-07-14	8.6200	8.6200	8.6200	8.6200	-3.902%	6	96	-91.763%
2025-07-07	8.9700	8.9700	8.9700	8.9700	+3.103%	2	90	-92.085%
2025-07-03	8.6800	8.7000	8.6800	8.7000	-10.678%	2	88	-91.839%
2025-06-27	9.4800	9.7400	9.4800	9.7400	-2.503%	2	95	-92.710%
2025-06-24	9.9900	9.9900	9.9900	9.9900	-9.182%	1	94	-92.893%
2025-06-23	11.0000	11.0000	11.0000	11.0000	+7.422%	1	94	-93.545%
2025-06-09	10.2400	10.2400	10.2400	10.2400	-6.141%	1	93	-93.066%
2025-06-03	10.9100	10.9100	10.9100	10.9100	-5.541%	20	92	-93.492%
2025-05-28	11.5500	11.5600	11.5500	11.5500	+0.348%	4	72	-93.853%
2025-05-27	11.5100	11.5100	11.5100	11.5100	+3.136%	1	70	-93.831%
2025-05-20	11.3000	11.3000	11.1600	11.1600	-1.933%	2	70	-93.638%
2025-05-19	11.3800	11.3800	11.3800	11.3800	-10.464%	1	69	-93.761%
2025-05-12	12.6900	12.7100	12.6900	12.7100	-20.163%	6	68	-94.414%
2025-05-01	15.9200	15.9200	15.9200	15.9200	-9.339%	4	62	-95.540%
2025-04-28	17.2700	17.5600	17.2700	17.5600	+3.294%	30	58	-95.957%
2025-04-24	17.0000	17.0000	17.0000	17.0000	-19.849%	20	78	-95.824%
2025-04-22	21.4600	21.4600	21.2100	21.2100	-9.745%	11	58	-96.653%
2025-04-11	24.3200	24.5900	23.5000	23.5000	+23.424%	24	56	-96.979%
2025-04-09	29.3000	29.5200	18.7400	19.0400	-40.407%	24	47	-96.271%
2025-04-07	31.9500	31.9500	31.9500	31.9500	+53.237%	1	44	-97.778%
2025-04-04	20.8500	20.8500	20.8500	20.8500	+56.532%	2	44	-96.595%
2025-03-31	13.3200	13.3200	13.3200	13.3200	+5.714%	2	43	-94.670%
2025-03-19	12.6100	12.6100	12.6000	12.6000	-1.254%	4	41	-94.365%
2025-03-17	12.7600	12.7600	12.7600	12.7600	-13.256%	4	41	-94.436%
2025-03-12	14.7100	14.7100	14.7100	14.7100	-4.481%	14	41	-95.173%
2025-03-10	15.4000	15.4000	15.4000	15.4000	+18.008%	3	41	-95.390%
2025-03-06	13.0500	13.0500	13.0500	13.0500	+5.497%	4	34	-94.559%
2025-03-03	12.2900	12.3700	12.2900	12.3700	+4.125%	4	34	-94.260%
2025-02-28	12.4200	12.4200	11.8800	11.8800	+7.027%	6	38	-94.024%
2025-02-27	11.1000	11.1000	11.1000	11.1000	-2.972%	1	35	-93.604%
2025-02-25	11.4400	11.4400	11.4400	11.4400	+14.400%	1	33	-93.794%
2025-02-10	10.0000	10.0000	10.0000	10.0000	-14.966%	1	33	-92.900%
2025-02-03	11.7600	11.7600	11.7600	11.7600	+4.071%	1	33	-93.963%
2025-01-27	11.0300	11.3000	11.0300	11.3000	+13.113%	2	32	-93.717%
2025-01-23	9.9900	9.9900	9.9900	9.9900	+1.113%	5	30	-92.893%
2025-01-22	9.8800	9.8800	9.8800	9.8800	-25.434%	1	25	-92.814%
2025-01-13	13.1000	13.2500	13.1000	13.2500	+4.743%	3	26	-94.642%
2025-01-10	12.6500	12.6500	12.6500	12.6500	+16.805%	2	24	-94.387%
2024-12-27	11.2700	11.2700	10.8300	10.8300	-1.096%	8	24	-93.444%
2024-12-24	10.9500	10.9500	10.9500	10.9500	-14.319%	1	25	-93.516%
2024-12-19	13.0300	13.0300	12.7800	12.7800	+22.767%	7	25	-94.444%
2024-12-12	10.4100	10.4100	10.4100	10.4100	+0.677%	1	18	-93.180%
2024-12-09	10.3200	10.3400	10.3200	10.3400	-9.930%	2	18	-93.133%
2024-11-21	11.4800	11.4800	11.4800	11.4800	+3.797%	1	16	-93.815%
2024-11-18	11.3200	11.3200	11.0600	11.0600	-3.575%	6	15	-93.580%
2024-11-15	11.4700	11.4700	11.4700	11.4700	+7.196%	4	13	-93.810%
2024-11-14	10.7000	10.7000	10.7000	10.7000	+1.422%	1	11	-93.364%
2024-11-13	10.5500	10.5500	10.5500	10.5500	-0.378%	2	10	-93.270%
2024-11-08	10.5900	10.5900	10.5900	10.5900	-20.316%	2	8	-93.296%
2024-10-29	13.2900	13.2900	13.2900	13.2900	-6.078%	1	7	-94.658%
2024-10-15	13.3800	14.1500	13.3800	14.1500	0.000%	12	6	-94.982%

.dark-mode .yjB12X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yjB12X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P435SPY Jan 15 2027 435.00 Put (SPY270115P00435000)option OPRA

SPY20270115P435
SPY Jan 15 2027 435.00 Put (SPY270115P00435000)
option OPRA