Dark

SPY20270115P455
SPY Jan 15 2027 455.00 Put (SPY270115P00455000)
option OPRA

EOD

Sep 10, 2026

0.9800+13.953%(+0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0200	1.0200	0.9800	0.9800	+13.953%	3	677	0.000%
2026-09-03	0.8600	0.8600	0.8600	0.8600	-14.000%	1	675	+13.953%
2026-09-01	1.0100	1.0200	1.0000	1.0000	+3.093%	17	674	-2.000%
2026-08-28	0.9700	0.9700	0.9700	0.9700	-3.000%	1	670	+1.031%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-5.660%	2	669	-2.000%
2026-08-26	1.0700	1.0700	1.0600	1.0600	-8.621%	266	671	-7.547%
2026-08-21	1.1600	1.1600	1.1500	1.1600	-3.333%	4	572	-15.517%
2026-08-17	1.1700	1.2000	1.1700	1.2000	-6.250%	10	571	-18.333%
2026-08-07	1.2800	1.2800	1.2800	1.2800	-3.030%	1	571	-23.438%
2026-08-06	1.3200	1.3200	1.3200	1.3200	+0.763%	2	570	-25.758%
2026-08-05	1.3100	1.3100	1.3100	1.3100	-7.746%	4	568	-25.191%
2026-08-04	1.4200	1.4200	1.4200	1.4200	-30.392%	6	566	-30.986%
2026-07-24	2.0400	2.0400	2.0400	2.0400	-1.449%	3	566	-51.961%
2026-07-23	2.0700	2.0700	2.0700	2.0700	+12.500%	1	563	-52.657%
2026-07-22	1.8500	1.8500	1.8400	1.8400	-7.071%	3	563	-46.739%
2026-07-20	1.9800	1.9800	1.9800	1.9800	-1.493%	28	560	-50.505%
2026-07-17	2.0100	2.0100	2.0100	2.0100	+4.687%	28	571	-51.244%
2026-07-13	1.9200	1.9200	1.9200	1.9200	-5.882%	1	545	-48.958%
2026-07-08	2.0400	2.0400	2.0400	2.0400	-0.488%	10	544	-51.961%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+0.985%	1	534	-52.195%
2026-06-30	2.0300	2.0300	2.0300	2.0300	-18.800%	1	535	-51.724%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+5.042%	2	535	-60.800%
2026-06-18	2.4200	2.4200	2.3800	2.3800	-0.833%	6	542	-58.824%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-24.051%	2	542	-59.167%
2026-06-10	3.1600	3.1600	3.1600	3.1600	+4.983%	1	542	-68.987%
2026-06-09	3.0900	3.0900	3.0100	3.0100	+24.380%	5	543	-67.442%
2026-06-04	2.4200	2.4200	2.4200	2.4200	-4.348%	1	543	-59.504%
2026-06-02	2.5300	2.5300	2.5300	2.5300	+2.016%	2	544	-61.265%
2026-06-01	2.4700	2.4800	2.4700	2.4800	-0.402%	30	544	-60.484%
2026-05-29	2.4900	2.4900	2.4900	2.4900	-8.791%	1	562	-60.643%
2026-05-27	2.7300	2.7300	2.7300	2.7300	0.000%	1	562	-64.103%
2026-05-26	2.7300	2.7300	2.7300	2.7300	-5.536%	1	561	-64.103%
2026-05-21	2.8900	2.8900	2.8900	2.8900	-10.526%	10	561	-66.090%
2026-05-13	3.2300	3.2300	3.2300	3.2300	-1.524%	3	556	-69.659%
2026-05-11	3.2700	3.2800	3.2700	3.2800	-2.381%	4	556	-70.122%
2026-05-07	3.3600	3.3600	3.3600	3.3600	-2.609%	1	561	-70.833%
2026-05-06	3.4500	3.4500	3.4500	3.4500	-5.479%	2	561	-71.594%
2026-05-04	3.6700	3.6700	3.6500	3.6500	+0.551%	3	563	-73.151%
2026-05-01	3.6300	3.6300	3.6300	3.6300	-3.968%	26	586	-73.003%
2026-04-30	3.7800	3.7800	3.7800	3.7800	-4.545%	1	586	-74.074%
2026-04-29	4.0300	4.0300	3.9600	3.9600	-1.000%	6	586	-75.253%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-4.988%	3	586	-75.500%
2026-04-23	4.2100	4.2100	4.2100	4.2100	+0.238%	1	586	-76.722%
2026-04-20	4.1300	4.2000	4.1300	4.2000	+3.194%	3	586	-76.667%
2026-04-17	4.1000	4.1000	4.0700	4.0700	-21.429%	7	587	-75.921%
2026-04-09	5.1500	5.1800	5.1500	5.1800	-1.145%	3	586	-81.081%
2026-04-08	5.0200	5.2400	5.0200	5.2400	-18.760%	15	583	-81.298%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+2.544%	2	595	-84.806%
2026-04-06	6.2900	6.2900	6.2900	6.2900	-5.414%	1	593	-84.420%
2026-04-01	6.8300	6.8400	6.5300	6.6500	-10.135%	95	593	-85.263%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-18.592%	5	586	-86.757%
2026-03-30	9.0900	9.0900	9.0900	9.0900	+0.221%	1	581	-89.219%
2026-03-27	9.0700	9.0700	9.0700	9.0700	+28.835%	1	582	-89.195%
2026-03-25	7.0400	7.0400	7.0400	7.0400	-15.486%	2	583	-86.080%
2026-03-20	8.3300	8.3300	8.3300	8.3300	+20.550%	50	585	-88.235%
2026-03-16	6.7200	6.9100	6.7200	6.9100	+4.223%	101	536	-85.818%
2026-03-10	6.6300	6.6300	6.6300	6.6300	-1.923%	21	450	-85.219%
2026-03-09	8.0800	8.0800	6.7600	6.7600	+6.625%	3	450	-85.503%
2026-03-05	6.5200	6.5200	6.3400	6.3400	+9.122%	3	450	-84.543%
2026-03-04	5.8100	5.8100	5.8100	5.8100	-22.430%	1	447	-83.133%
2026-03-03	7.0700	7.4900	7.0700	7.4900	+30.261%	5	447	-86.916%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-6.046%	3	443	-82.957%
2026-02-19	6.1200	6.1200	6.1200	6.1200	+6.620%	1	444	-83.987%
2026-02-18	5.7400	5.7400	5.7400	5.7400	+5.709%	1	444	-82.927%
2026-02-09	5.4300	5.4300	5.4300	5.4300	-2.338%	3	443	-81.952%
2026-02-02	5.5600	5.5600	5.5600	5.5600	-3.640%	1	444	-82.374%
2026-01-30	5.7700	5.7700	5.7700	5.7700	+0.698%	1	444	-83.016%
2026-01-29	5.7300	5.8300	5.7300	5.7300	+1.776%	13	443	-82.897%
2026-01-28	5.6300	5.6300	5.6300	5.6300	+6.226%	1	452	-82.593%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-2.574%	1	451	-81.509%
2026-01-22	5.4000	5.4400	5.4000	5.4400	-4.225%	3	451	-81.985%
2026-01-21	6.0500	6.0500	5.6800	5.6800	-5.804%	5	449	-82.746%
2026-01-20	6.0300	6.0300	6.0300	6.0300	+9.437%	1	448	-83.748%
2026-01-16	5.5100	5.5100	5.5100	5.5100	+1.661%	2	448	-82.214%
2026-01-15	5.4200	5.4200	5.4200	5.4200	-7.980%	1	448	-81.919%
2026-01-14	5.8900	5.8900	5.8900	5.8900	+11.765%	6	448	-83.362%
2026-01-12	5.2700	5.2700	5.2700	5.2700	-2.407%	1	448	-81.404%
2026-01-07	5.4100	5.4100	5.4000	5.4000	-5.263%	3	447	-81.852%
2025-12-31	5.6900	5.7000	5.6900	5.7000	-1.213%	6	441	-82.807%
2025-12-22	5.7700	5.7700	5.7700	5.7700	-6.935%	1	441	-83.016%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-3.427%	1	440	-84.194%
2025-12-12	6.4200	6.4200	6.4200	6.4200	-36.499%	19	441	-84.735%
2025-11-20	10.1100	10.1100	10.1100	10.1100	+34.441%	1	441	-90.307%
2025-10-23	7.5200	7.5200	7.5200	7.5200	-16.906%	1	442	-86.968%
2025-10-10	9.0500	9.0500	9.0500	9.0500	+16.624%	1	442	-89.171%
2025-10-09	7.7600	7.7600	7.7600	7.7600	-1.146%	1	443	-87.371%
2025-09-30	7.8500	7.8500	7.8500	7.8500	-4.034%	1	442	-87.516%
2025-09-25	8.1800	8.1800	8.1800	8.1800	+4.071%	1	443	-88.020%
2025-09-23	7.8600	7.8600	7.8600	7.8600	+1.813%	1	442	-87.532%
2025-09-22	7.7200	7.7200	7.7200	7.7200	+1.445%	10	441	-87.306%
2025-09-18	7.6100	7.6100	7.6100	7.6100	-7.758%	2	431	-87.122%
2025-09-08	8.0900	8.2500	8.0900	8.2500	-1.551%	80	431	-88.121%
2025-09-05	8.3800	8.3800	8.3800	8.3800	-2.897%	1	489	-88.305%
2025-09-03	8.6600	8.6600	8.4700	8.6300	+5.890%	20	488	-88.644%
2025-08-28	8.2200	8.2200	8.1500	8.1500	-2.628%	50	478	-87.975%
2025-08-25	8.4000	8.4000	8.3100	8.3700	+0.843%	175	428	-88.292%
2025-08-22	8.3300	8.3700	8.2800	8.3000	-4.157%	125	603	-88.193%
2025-08-18	8.6600	8.6600	8.6600	8.6600	-1.925%	5	478	-88.684%
2025-08-15	8.7200	8.8300	8.7200	8.8300	-9.714%	65	483	-88.901%
2025-08-04	9.7800	9.7800	9.7800	9.7800	-9.192%	2	418	-89.980%
2025-08-01	10.7700	10.7700	10.7700	10.7700	+9.898%	1	416	-90.901%
2025-07-23	9.7500	9.8000	9.7500	9.8000	-2.584%	5	416	-90.000%
2025-07-22	10.0600	10.0600	10.0600	10.0600	-0.691%	1	419	-90.258%
2025-07-17	10.1300	10.1300	10.1300	10.1300	-3.062%	1	418	-90.326%
2025-07-15	10.2500	10.4500	10.2500	10.4500	+4.605%	3	419	-90.622%
2025-07-10	9.9900	9.9900	9.9900	9.9900	-0.696%	1	417	-90.190%
2025-07-09	10.0600	10.0600	10.0600	10.0600	-4.735%	2	416	-90.258%
2025-07-07	10.5600	10.5600	10.5600	10.5600	-9.821%	1	414	-90.720%
2025-06-24	11.7100	11.7100	11.7100	11.7100	-2.579%	3	417	-91.631%
2025-06-11	12.0700	12.0700	12.0200	12.0200	-0.743%	2	417	-91.847%
2025-06-10	12.1100	12.1100	12.1100	12.1100	-17.055%	1	416	-91.908%
2025-05-22	14.6000	14.6000	14.6000	14.6000	+6.182%	1	416	-93.288%
2025-05-20	13.7500	13.7500	13.7500	13.7500	+2.459%	2	416	-92.873%
2025-05-14	13.4200	13.4200	13.4200	13.4200	-26.101%	1	418	-92.697%
2025-05-08	17.6400	18.1600	17.6400	18.1600	-7.252%	3	417	-94.604%
2025-05-06	19.5800	19.5800	19.5800	19.5800	-1.061%	10	416	-94.995%
2025-04-28	19.7900	19.7900	19.7900	19.7900	-24.924%	1	416	-95.048%
2025-04-17	26.2500	26.3600	26.2500	26.3600	+1.035%	2	415	-96.282%
2025-04-16	26.0900	26.0900	26.0900	26.0900	+13.238%	1	415	-96.244%
2025-04-15	23.0900	23.0900	22.7000	23.0400	-7.840%	6	415	-95.747%
2025-04-14	23.3900	25.0000	23.3900	25.0000	-5.375%	14	415	-96.080%
2025-04-11	29.2100	29.4000	26.4200	26.4200	-5.575%	56	405	-96.291%
2025-04-10	29.2900	29.6700	27.9800	27.9800	+30.140%	6	377	-96.497%
2025-04-09	36.0500	36.0500	21.0100	21.5000	-32.475%	40	375	-95.442%
2025-04-08	26.7900	31.9600	26.7900	31.8400	-6.353%	50	366	-96.922%
2025-04-07	34.0000	34.0000	33.3500	34.0000	+25.369%	88	393	-97.118%
2025-04-04	25.4100	27.1200	25.4100	27.1200	+42.138%	64	441	-96.386%
2025-04-03	19.1000	19.1000	19.0800	19.0800	+15.426%	20	458	-94.864%
2025-04-01	16.5300	16.5300	16.5300	16.5300	-7.860%	1	449	-94.071%
2025-03-31	17.9400	17.9400	17.9400	17.9400	+12.688%	6	448	-94.537%
2025-03-20	15.9200	15.9200	15.9200	15.9200	+3.578%	1	442	-93.844%
2025-03-19	15.3700	15.3700	15.3700	15.3700	-15.827%	2	442	-93.624%
2025-03-10	17.6100	18.2600	17.6100	18.2600	+11.682%	2	444	-94.633%
2025-03-06	16.2500	16.3500	16.2500	16.3500	+2.060%	2	444	-94.006%
2025-03-04	16.0200	16.0200	16.0200	16.0200	+9.054%	1	444	-93.883%
2025-03-03	13.2000	14.6900	13.2000	14.6900	+28.521%	4	443	-93.329%
2025-02-14	11.4300	11.4300	11.4300	11.4300	-5.693%	18	437	-91.426%
2025-01-30	12.1200	12.1200	12.1200	12.1200	-12.364%	100	338	-91.914%
2025-01-27	13.3200	13.8300	13.3200	13.8300	+16.807%	3	338	-92.914%
2025-01-24	11.7100	11.8400	11.7100	11.8400	-3.818%	10	338	-91.723%
2025-01-22	12.3100	12.3100	12.3100	12.3100	-17.383%	3	334	-92.039%
2025-01-13	14.9000	14.9000	14.9000	14.9000	+8.049%	6	334	-93.423%
2025-01-02	13.7900	13.7900	13.7900	13.7900	+10.852%	2	330	-92.893%
2024-12-26	12.4400	12.4400	12.4400	12.4400	-6.816%	1	328	-92.122%
2024-12-24	13.3500	13.3500	13.3500	13.3500	-8.436%	1	327	-92.659%
2024-12-19	14.5800	14.5800	14.5800	14.5800	+13.463%	1	327	-93.278%
2024-12-13	12.5500	12.8500	12.5500	12.8500	+5.414%	522	328	-92.374%
2024-12-06	12.1900	12.1900	12.1900	12.1900	-27.656%	2	79	-91.961%
2024-11-04	16.8500	16.8500	16.8500	16.8500	+0.597%	1	79	-94.184%
2024-10-31	16.6700	16.7500	16.6700	16.7500	-11.842%	71	79	-94.149%
2024-10-01	19.0000	19.0000	19.0000	19.0000	0.000%	2	9	-94.842%
2024-09-30	19.0000	19.0000	19.0000	19.0000	+2.703%	9	11	-94.842%
2024-09-23	18.5000	18.5000	18.5000	18.5000	0.000%	2	2	-94.703%

.dark-mode .dZxXVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZxXVF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P455SPY Jan 15 2027 455.00 Put (SPY270115P00455000)option OPRA

SPY20270115P455
SPY Jan 15 2027 455.00 Put (SPY270115P00455000)
option OPRA