Dark

SPY20270115P445
SPY Jan 15 2027 445.00 Put (SPY270115P00445000)
option OPRA

EOD

Sep 8, 2026

0.7900+1.282%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.7800	0.7900	0.7800	0.7900	+1.282%	3	1,176	0.000%
2026-09-03	0.8000	0.8000	0.7800	0.7800	-18.750%	199	1,176	+1.282%
2026-09-01	0.9400	0.9600	0.9400	0.9600	+11.628%	443	1,161	-17.708%
2026-08-28	0.8600	0.8600	0.8600	0.8600	0.000%	4	788	-8.140%
2026-08-27	0.8900	0.8900	0.8600	0.8600	-12.245%	95	784	-8.140%
2026-08-26	0.9600	0.9800	0.9600	0.9800	-6.667%	3	728	-19.388%
2026-08-24	1.0300	1.0500	1.0300	1.0500	-8.696%	98	730	-24.762%
2026-08-20	1.1200	1.1500	1.1200	1.1500	+8.491%	79	791	-31.304%
2026-08-14	1.0600	1.0600	1.0600	1.0600	-0.935%	8	755	-25.472%
2026-08-13	1.0700	1.0700	1.0700	1.0700	0.000%	2	757	-26.168%
2026-08-12	1.0700	1.0700	1.0700	1.0700	-6.140%	5	757	-26.168%
2026-08-10	1.1300	1.1400	1.1300	1.1400	-3.390%	89	757	-30.702%
2026-08-07	1.1800	1.1800	1.1800	1.1800	-1.667%	2	679	-33.051%
2026-08-06	1.2000	1.2000	1.2000	1.2000	-2.439%	2	679	-34.167%
2026-08-05	1.2200	1.2300	1.2200	1.2300	-3.150%	86	681	-35.772%
2026-08-04	1.3200	1.3300	1.2600	1.2700	-8.633%	19	729	-37.795%
2026-08-03	1.4600	1.4600	1.3900	1.3900	-11.465%	174	729	-43.165%
2026-07-31	1.6600	1.6600	1.5700	1.5700	-10.286%	4	794	-49.682%
2026-07-30	1.7400	1.7500	1.7400	1.7500	+0.575%	3	794	-54.857%
2026-07-29	1.7700	1.7700	1.7400	1.7400	+3.571%	10	794	-54.598%
2026-07-28	1.7500	1.7500	1.6800	1.6800	-18.447%	7	794	-52.976%
2026-07-23	1.9700	2.0600	1.9700	2.0600	+18.391%	6	792	-61.650%
2026-07-22	1.7100	1.7400	1.7100	1.7400	+1.163%	4	787	-54.598%
2026-07-21	1.7100	1.7200	1.7100	1.7200	-0.578%	7	783	-54.070%
2026-07-16	1.7300	1.7300	1.7300	1.7300	0.000%	2	782	-54.335%
2026-07-15	1.7300	1.7300	1.7300	1.7300	+1.765%	1	782	-54.335%
2026-07-14	1.7200	1.7200	1.7000	1.7000	-1.163%	4	781	-53.529%
2026-07-13	1.7300	1.7300	1.7200	1.7200	+2.994%	7	781	-54.070%
2026-07-10	1.7200	1.7200	1.6700	1.6700	-4.023%	90	781	-52.695%
2026-07-09	1.8300	1.8300	1.7300	1.7400	-4.918%	18	739	-54.598%
2026-07-08	1.8300	1.8300	1.8300	1.8300	+2.235%	1	729	-56.831%
2026-07-07	1.7500	1.7900	1.7400	1.7900	+1.705%	7	728	-55.866%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-7.853%	2	721	-55.114%
2026-06-30	1.9200	1.9200	1.9100	1.9100	-4.500%	86	719	-58.639%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-7.834%	85	739	-60.500%
2026-06-15	2.1700	2.1700	2.1700	2.1700	-12.851%	97	735	-63.594%
2026-06-12	2.4600	2.5400	2.4600	2.4900	+6.410%	97	735	-68.273%
2026-06-02	2.3400	2.3400	2.3400	2.3400	+0.862%	1	735	-66.239%
2026-06-01	2.3000	2.3200	2.3000	2.3200	-1.277%	22	735	-65.948%
2026-05-29	2.3600	2.3600	2.3500	2.3500	-2.893%	4	751	-66.383%
2026-05-28	2.4200	2.4200	2.4200	2.4200	-3.968%	85	751	-67.355%
2026-05-27	2.5300	2.5300	2.5200	2.5200	+0.800%	50	836	-68.651%
2026-05-26	2.5500	2.5500	2.5000	2.5000	-4.943%	66	830	-68.400%
2026-05-22	2.6500	2.6500	2.6300	2.6300	-2.952%	2	860	-69.962%
2026-05-21	2.7100	2.7100	2.7100	2.7100	-7.823%	30	861	-70.849%
2026-05-19	2.9400	2.9400	2.9400	2.9400	-4.854%	2	861	-73.129%
2026-05-15	3.2000	3.2000	3.0900	3.0900	+1.645%	11	831	-74.434%
2026-05-13	3.0400	3.0400	3.0400	3.0400	-2.251%	35	819	-74.013%
2026-05-12	3.2200	3.2200	3.1100	3.1100	+0.323%	2	819	-74.598%
2026-05-11	3.0800	3.1000	3.0800	3.1000	+0.977%	8	819	-74.516%
2026-05-08	3.0800	3.1000	3.0700	3.0700	-2.229%	17	815	-74.267%
2026-05-07	3.1400	3.1400	3.1400	3.1400	-10.286%	5	829	-74.841%
2026-04-30	3.5500	3.5500	3.5000	3.5000	-3.846%	71	832	-77.429%
2026-04-29	3.6400	3.6400	3.6400	3.6400	-3.191%	13	868	-78.297%
2026-04-28	3.7600	3.7600	3.7600	3.7600	-3.093%	7	868	-78.989%
2026-04-21	3.8800	3.8800	3.8800	3.8800	+1.042%	1	869	-79.639%
2026-04-20	3.8400	3.8400	3.8400	3.8400	+0.261%	1	869	-79.427%
2026-04-17	3.9100	3.9100	3.7400	3.8300	-7.264%	40	868	-79.373%
2026-04-15	4.0800	4.1300	4.0800	4.1300	-12.685%	7	841	-80.872%
2026-04-08	4.7200	4.7300	4.7200	4.7300	-17.882%	21	836	-83.298%
2026-04-06	5.6700	5.8000	5.6700	5.7600	-15.912%	58	857	-86.285%
2026-03-31	7.2000	7.2000	6.8500	6.8500	-17.170%	2	913	-88.467%
2026-03-27	7.9600	8.2700	7.9600	8.2700	+16.479%	5	912	-90.447%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+2.601%	1	910	-88.873%
2026-03-24	6.9200	6.9200	6.9200	6.9200	+0.290%	4	911	-88.584%
2026-03-20	6.9000	6.9000	6.9000	6.9000	+13.300%	4	915	-88.551%
2026-03-17	6.0900	6.0900	6.0900	6.0900	-13.739%	1	919	-87.028%
2026-03-13	7.0600	7.0600	7.0600	7.0600	+5.373%	1	920	-88.810%
2026-03-12	6.7000	6.7000	6.7000	6.7000	-10.667%	3	919	-88.209%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+12.613%	3	916	-89.467%
2026-03-06	6.6600	6.6600	6.6600	6.6600	+10.815%	136	916	-88.138%
2026-03-05	6.0100	6.0100	6.0100	6.0100	-10.963%	169	916	-86.855%
2026-03-03	6.6500	6.7500	6.6500	6.7500	+27.841%	23	747	-88.296%
2026-02-26	5.2500	5.3900	5.2500	5.2800	-5.206%	14	760	-85.038%
2026-02-18	5.4600	5.5700	5.4600	5.5700	+8.366%	2	749	-85.817%
2026-02-11	5.1400	5.1400	5.1400	5.1400	+2.595%	10	748	-84.630%
2026-02-09	5.0200	5.0300	5.0100	5.0100	-2.529%	12	748	-84.232%
2026-02-06	5.2200	5.2200	5.1300	5.1400	-2.095%	20	747	-84.630%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+4.790%	10	747	-84.952%
2026-02-02	5.0100	5.0100	5.0100	5.0100	-3.654%	1	737	-84.232%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+5.051%	64	737	-84.808%
2026-01-26	4.9500	4.9500	4.9500	4.9500	-0.602%	1	737	-84.040%
2026-01-22	5.0500	5.0500	4.9800	4.9800	-7.090%	2	737	-84.137%
2026-01-21	5.4300	5.4400	5.3600	5.3600	-3.423%	10	736	-85.261%
2026-01-20	5.6500	5.6500	5.5500	5.5500	+10.778%	18	728	-85.766%
2026-01-15	5.0200	5.0200	4.9600	5.0100	-5.114%	3	711	-84.232%
2026-01-14	5.2800	5.2800	5.2800	5.2800	+3.327%	1	708	-85.038%
2026-01-13	4.9600	5.1100	4.9600	5.1100	+6.681%	6	707	-84.540%
2026-01-12	4.9500	4.9500	4.7900	4.7900	+0.209%	5	704	-83.507%
2026-01-09	4.8900	4.8900	4.7700	4.7800	-4.400%	174	700	-83.473%
2026-01-06	5.0500	5.1000	5.0000	5.0000	-2.724%	165	838	-84.200%
2026-01-05	5.1300	5.1400	5.1300	5.1400	-3.019%	8	668	-84.630%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+4.536%	1	668	-85.094%
2025-12-30	5.1100	5.1100	5.0700	5.0700	-3.795%	154	668	-84.418%
2025-12-29	5.2700	5.2700	5.2700	5.2700	+1.934%	1	721	-85.009%
2025-12-24	5.1700	5.1700	5.1700	5.1700	-2.453%	152	569	-84.720%
2025-12-22	5.3900	5.3900	5.3000	5.3000	-5.357%	365	569	-85.094%
2025-12-19	5.7400	5.7400	5.6000	5.6000	-12.908%	350	479	-85.893%
2025-12-17	6.1300	6.4300	6.1300	6.4300	+7.886%	16	435	-87.714%
2025-12-15	5.9600	5.9600	5.9600	5.9600	+1.706%	1	440	-86.745%
2025-12-11	5.8600	5.8600	5.8600	5.8600	-3.934%	160	441	-86.519%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-3.633%	21	281	-87.049%
2025-12-04	6.3300	6.3300	6.3300	6.3300	-2.465%	2	260	-87.520%
2025-12-02	6.4900	6.4900	6.4900	6.4900	-27.160%	21	260	-87.827%
2025-11-20	9.2900	9.2900	8.9100	8.9100	+19.437%	31	239	-91.134%
2025-11-14	7.4600	7.4600	7.4600	7.4600	+8.588%	2	229	-89.410%
2025-11-10	6.8700	6.8700	6.8700	6.8700	-7.162%	1	229	-88.501%
2025-11-06	7.4000	7.4000	7.4000	7.4000	+5.714%	1	230	-89.324%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+8.359%	1	231	-88.714%
2025-10-29	6.4600	6.4600	6.4600	6.4600	+2.703%	1	231	-87.771%
2025-10-28	6.2900	6.2900	6.2900	6.2900	-1.565%	1	232	-87.440%
2025-10-27	6.3900	6.3900	6.3900	6.3900	-14.913%	5	231	-87.637%
2025-10-22	7.5100	7.5100	7.5100	7.5100	-13.279%	1	231	-89.481%
2025-10-17	8.6400	8.6600	8.6400	8.6600	+17.984%	40	230	-90.878%
2025-09-10	7.2800	7.3400	7.2600	7.3400	-2.781%	56	230	-89.237%
2025-09-08	7.4400	7.5600	7.4300	7.5500	-1.436%	55	231	-89.536%
2025-08-25	7.6600	7.6600	7.6600	7.6600	-5.315%	20	176	-89.687%
2025-08-13	8.0900	8.0900	8.0900	8.0900	-3.461%	5	176	-90.235%
2025-08-11	8.3800	8.3800	8.3800	8.3800	-4.009%	1	176	-90.573%
2025-08-06	8.7300	8.7300	8.7300	8.7300	+2.465%	5	175	-90.951%
2025-07-25	8.5200	8.5200	8.5200	8.5200	-6.987%	2	175	-90.728%
2025-07-10	9.1600	9.1600	9.1600	9.1600	-0.109%	1	176	-91.376%
2025-07-09	9.1700	9.1700	9.1700	9.1700	-24.651%	1	176	-91.385%
2025-06-20	12.0600	12.1700	12.0600	12.1700	-0.491%	34	175	-93.509%
2025-06-18	12.2300	12.2300	12.2300	12.2300	+0.082%	6	158	-93.540%
2025-06-17	12.2200	12.2200	12.2200	12.2200	-2.707%	1	158	-93.535%
2025-06-13	12.5600	12.5600	12.5600	12.5600	+7.076%	2	158	-93.710%
2025-06-06	11.7300	11.7300	11.7300	11.7300	-1.263%	12	158	-93.265%
2025-06-05	11.8800	11.8800	11.8800	11.8800	-4.502%	3	154	-93.350%
2025-06-02	12.4000	12.4400	12.4000	12.4400	+2.895%	6	154	-93.650%
2025-05-19	12.0900	12.0900	12.0900	12.0900	-2.421%	2	148	-93.466%
2025-05-16	12.3900	12.3900	12.3900	12.3900	+0.324%	2	146	-93.624%
2025-05-15	12.3500	12.3500	12.3500	12.3500	-0.803%	4	145	-93.603%
2025-05-13	12.4500	12.4500	12.4500	12.4500	-30.718%	2	141	-93.655%
2025-05-07	17.9700	17.9700	17.9700	17.9700	-26.832%	1	143	-95.604%
2025-04-22	24.5600	24.5600	24.5600	24.5600	-11.014%	2	143	-96.783%
2025-04-21	27.6600	27.6700	27.5800	27.6000	+17.747%	42	141	-97.138%
2025-04-17	23.4400	23.4400	23.4400	23.4400	-11.246%	1	98	-96.630%
2025-04-10	22.7900	26.4100	22.6800	26.4100	+38.055%	18	98	-97.009%
2025-04-09	21.8100	21.8100	18.5000	19.1300	-28.164%	30	106	-95.870%
2025-04-08	23.8000	26.6300	23.8000	26.6300	-23.012%	59	86	-97.033%
2025-04-07	34.5900	34.5900	34.5900	34.5900	+44.245%	1	118	-97.716%
2025-04-04	24.4400	24.4400	23.9800	23.9800	+39.419%	4	118	-96.706%
2025-04-03	17.2400	17.2400	17.2000	17.2000	+28.167%	11	117	-95.407%
2025-04-02	13.4200	13.4200	13.4200	13.4200	-12.402%	1	126	-94.113%
2025-03-14	15.3200	15.3200	15.3200	15.3200	-0.777%	128	125	-94.843%
2025-03-12	15.4400	15.4400	15.4400	15.4400	-6.424%	14	86	-94.883%
2025-03-11	16.5000	16.5000	16.5000	16.5000	+20.262%	45	75	-95.212%
2025-03-04	13.7200	13.7200	13.7200	13.7200	+22.609%	4	30	-94.242%
2025-02-05	11.1800	11.1900	11.1700	11.1900	-12.783%	7	30	-92.940%
2025-02-03	12.8300	12.8300	12.8300	12.8300	+11.955%	4	34	-93.843%
2024-12-18	11.4600	11.4600	11.4600	11.4600	+3.430%	7	34	-93.106%
2024-12-06	11.0800	11.0800	11.0800	11.0800	-3.652%	2	27	-92.870%
2024-11-27	11.5000	11.5000	11.5000	11.5000	-3.442%	1	27	-93.130%
2024-11-22	11.9100	11.9100	11.9100	11.9100	-5.175%	2	27	-93.367%
2024-11-19	12.5600	12.5600	12.5600	12.5600	+1.783%	1	26	-93.710%
2024-11-18	12.3500	12.3600	12.3400	12.3400	+5.200%	4	25	-93.598%
2024-11-13	11.7300	11.7300	11.7300	11.7300	-19.822%	20	25	-93.265%
2024-10-17	14.4700	14.6300	14.4700	14.6300	-0.205%	4	5	-94.600%
2024-10-14	14.6600	14.6600	14.6600	14.6600	0.000%	1	1	-94.611%

.dark-mode .NVcgS6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVcgS6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P445SPY Jan 15 2027 445.00 Put (SPY270115P00445000)option OPRA

SPY20270115P445
SPY Jan 15 2027 445.00 Put (SPY270115P00445000)
option OPRA