Dark

SPY20270115P460
SPY Jan 15 2027 460.00 Put (SPY270115P00460000)
option OPRA

EOD

Sep 10, 2026

1.05+10.526%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0500	1.0500	1.0500	1.0500	+10.526%	2	1,720	0.000%
2026-09-09	0.9300	0.9700	0.9300	0.9500	+4.396%	6	1,720	+10.526%
2026-09-08	0.8800	0.9100	0.8800	0.9100	+5.814%	5	1,719	+15.385%
2026-09-04	0.8700	0.8700	0.8600	0.8600	-3.371%	12	1,718	+22.093%
2026-09-03	0.9200	0.9300	0.8900	0.8900	-10.101%	5	1,718	+17.978%
2026-09-02	0.9900	0.9900	0.9900	0.9900	-7.477%	1	1,718	+6.061%
2026-09-01	1.0400	1.0700	1.0000	1.0700	+9.184%	5	1,717	-1.869%
2026-08-31	1.0200	1.0200	0.9800	0.9800	0.000%	3	1,716	+7.143%
2026-08-28	0.9800	0.9800	0.9800	0.9800	+1.031%	4	1,717	+7.143%
2026-08-27	1.0600	1.0600	0.9700	0.9700	-9.346%	11	1,713	+8.247%
2026-08-26	1.1100	1.1200	1.0600	1.0700	-5.310%	116	1,710	-1.869%
2026-08-25	1.1300	1.1300	1.1300	1.1300	-5.833%	1	1,707	-7.080%
2026-08-24	1.2000	1.2000	1.2000	1.2000	-1.639%	4	1,707	-12.500%
2026-08-21	1.2400	1.2400	1.2200	1.2200	+0.826%	3	1,703	-13.934%
2026-08-14	1.1900	1.2100	1.1900	1.2100	+0.833%	31	1,702	-13.223%
2026-08-13	1.1800	1.2000	1.1800	1.2000	-1.639%	3	1,722	-12.500%
2026-08-12	1.2200	1.2200	1.2200	1.2200	-5.426%	1	1,724	-13.934%
2026-08-10	1.2800	1.2900	1.2800	1.2900	-2.273%	5	1,724	-18.605%
2026-08-07	1.3900	1.3900	1.3200	1.3200	-3.650%	23	1,721	-20.455%
2026-08-06	1.3700	1.3700	1.3700	1.3700	-0.725%	1	1,718	-23.358%
2026-08-05	1.3800	1.3800	1.3800	1.3800	-1.429%	3	1,718	-23.913%
2026-08-04	1.4300	1.4300	1.4000	1.4000	-11.950%	2	1,719	-25.000%
2026-08-03	1.6200	1.6200	1.5800	1.5900	-18.041%	9	1,718	-33.962%
2026-07-30	1.9400	1.9400	1.9400	1.9400	-3.960%	1	1,713	-45.876%
2026-07-29	2.0000	2.0200	2.0000	2.0200	+7.447%	21	1,713	-48.020%
2026-07-27	1.8800	1.8800	1.8800	1.8800	-14.932%	1	1,710	-44.149%
2026-07-23	2.1800	2.2900	2.1800	2.2100	+16.316%	5	1,710	-52.489%
2026-07-22	1.9000	1.9000	1.9000	1.9000	-1.042%	1	1,710	-44.737%
2026-07-21	1.9000	1.9200	1.9000	1.9200	-9.005%	2	1,710	-45.313%
2026-07-20	2.1100	2.1100	2.1100	2.1100	+1.442%	1	1,710	-50.237%
2026-07-17	2.2300	2.2300	2.0800	2.0800	+6.667%	12	1,709	-49.519%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-3.465%	1	1,699	-46.154%
2026-07-13	2.0200	2.0200	2.0200	2.0200	+9.189%	4	1,699	-48.020%
2026-07-10	1.9100	1.9100	1.8500	1.8500	-5.612%	2	1,699	-43.243%
2026-07-09	1.9800	1.9800	1.9600	1.9600	0.000%	3	1,698	-46.429%
2026-07-06	2.0100	2.0200	1.9600	1.9600	-27.675%	104	1,698	-46.429%
2026-06-24	2.7100	2.7100	2.7100	2.7100	+8.400%	10	1,700	-61.255%
2026-06-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,704	-58.000%
2026-06-18	2.5000	2.5000	2.5000	2.5000	+5.932%	1	1,703	-58.000%
2026-06-15	2.3600	2.3600	2.3600	2.3600	-7.813%	1	1,703	-55.508%
2026-06-04	2.5600	2.5600	2.5600	2.5600	-0.389%	5	1,703	-58.984%
2026-06-01	2.5700	2.5700	2.5700	2.5700	0.000%	20	1,703	-59.144%
2026-05-29	2.6300	2.6300	2.5700	2.5700	-4.461%	27	1,719	-59.144%
2026-05-28	2.6900	2.6900	2.6900	2.6900	-5.614%	2	1,744	-60.967%
2026-05-27	2.8500	2.8500	2.8500	2.8500	-9.236%	9	1,745	-63.158%
2026-05-21	3.1700	3.1700	3.1400	3.1400	-2.786%	11	1,754	-66.561%
2026-05-14	3.2300	3.2300	3.2300	3.2300	-9.270%	1	1,759	-67.492%
2026-05-12	3.5600	3.5600	3.5600	3.5600	+3.790%	2	1,760	-70.506%
2026-05-11	3.4300	3.4300	3.4300	3.4300	-20.785%	1	1,760	-69.388%
2026-04-23	4.3300	4.3300	4.3300	4.3300	+1.882%	1	1,760	-75.751%
2026-04-17	4.2400	4.2800	4.2400	4.2500	-7.809%	24	1,760	-75.294%
2026-04-16	4.5700	4.6100	4.5700	4.6100	-0.432%	3	1,766	-77.223%
2026-04-15	4.6300	4.6300	4.6300	4.6300	-1.907%	1	1,766	-77.322%
2026-04-14	4.6600	4.7200	4.6200	4.7200	-6.349%	17	1,766	-77.754%
2026-04-10	5.0300	5.0400	5.0300	5.0400	-0.787%	3	1,753	-79.167%
2026-04-09	5.0800	5.0800	5.0800	5.0800	-3.238%	1	1,755	-79.331%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-25.532%	2	1,755	-80.000%
2026-04-07	7.0500	7.0500	7.0500	7.0500	+3.372%	1	1,757	-85.106%
2026-04-01	7.1200	7.1200	6.8200	6.8200	-18.810%	5	1,756	-84.604%
2026-03-31	8.4000	8.4000	8.4000	8.4000	-9.774%	1	1,756	-87.500%
2026-03-30	9.0700	9.3100	9.0700	9.3100	-1.586%	10	1,756	-88.722%
2026-03-27	9.4600	9.4600	9.4600	9.4600	+26.133%	9	1,750	-88.901%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-2.089%	1	1,750	-86.000%
2026-03-23	7.6600	7.6600	7.6600	7.6600	-12.055%	2	1,750	-86.292%
2026-03-20	8.4500	8.7100	8.4500	8.7100	+5.448%	183	1,751	-87.945%
2026-03-19	8.2600	8.2600	8.2600	8.2600	+12.076%	1	1,572	-87.288%
2026-03-18	7.3700	7.3700	7.3700	7.3700	+9.024%	1	1,573	-85.753%
2026-03-17	6.7600	6.7600	6.7600	6.7600	-15.605%	1	1,573	-84.467%
2026-03-13	8.0100	8.0100	8.0100	8.0100	+6.093%	1	1,573	-86.891%
2026-03-12	7.5500	7.5500	7.5500	7.5500	+7.857%	1	1,572	-86.093%
2026-03-11	7.3300	7.3400	7.0000	7.0000	-14.738%	198	1,572	-85.000%
2026-03-09	8.2100	8.2100	8.2100	8.2100	+2.625%	1	1,396	-87.211%
2026-03-06	7.7600	8.0000	7.7600	8.0000	+23.267%	2	1,396	-86.875%
2026-03-03	7.1900	7.2600	6.4900	6.4900	-3.852%	5	1,396	-83.821%
2026-03-02	6.7500	6.7500	6.7500	6.7500	+7.484%	2	1,395	-84.444%
2026-02-27	6.2800	6.2800	6.2800	6.2800	-1.875%	2	1,393	-83.280%
2026-02-23	6.4000	6.4000	6.4000	6.4000	+3.560%	9	1,393	-83.594%
2026-02-20	6.1800	6.1800	6.1800	6.1800	+0.980%	2	1,397	-83.010%
2026-02-17	6.7200	6.8600	6.1200	6.1200	-0.488%	43	1,397	-82.843%
2026-02-13	6.5100	6.5700	6.1500	6.1500	-1.914%	16	1,375	-82.927%
2026-02-12	6.2700	6.2700	6.2700	6.2700	+10.387%	1	1,375	-83.254%
2026-02-11	5.6800	5.6800	5.6800	5.6800	-4.538%	1	1,375	-81.514%
2026-02-09	5.9500	5.9500	5.9500	5.9500	+1.363%	67	1,375	-82.353%
2026-02-06	5.9200	5.9200	5.8700	5.8700	-13.422%	2	1,375	-82.112%
2026-02-05	6.4900	6.7800	6.4900	6.7800	+6.103%	11	1,375	-84.513%
2026-02-04	5.9100	6.3900	5.9100	6.3900	+5.099%	18	1,365	-83.568%
2026-02-03	5.5600	6.0800	5.5600	6.0800	+9.550%	56	1,355	-82.730%
2026-02-02	5.6100	5.6200	5.5500	5.5500	-5.451%	10	1,336	-81.081%
2026-01-30	5.8700	5.8700	5.8700	5.8700	0.000%	1	1,339	-82.112%
2026-01-29	5.9500	5.9500	5.8700	5.8700	+4.078%	40	1,339	-82.112%
2026-01-27	5.5600	5.6400	5.5600	5.6400	+1.805%	11	1,321	-81.383%
2026-01-26	5.5300	5.5400	5.4900	5.5400	-2.807%	4	1,321	-81.047%
2026-01-23	5.6700	5.7000	5.6200	5.7000	+0.707%	13	1,321	-81.579%
2026-01-22	5.6700	5.6700	5.6600	5.6600	-3.248%	16	1,314	-81.449%
2026-01-21	6.3100	6.3100	5.8500	5.8500	+3.175%	4	1,298	-82.051%
2026-01-16	5.6700	5.6700	5.6700	5.6700	+0.532%	1	1,295	-81.481%
2026-01-15	5.6400	5.6400	5.6400	5.6400	-8.143%	1	1,295	-81.383%
2026-01-14	6.1400	6.1400	6.1400	6.1400	+13.284%	1	1,294	-82.899%
2026-01-09	5.6400	5.6900	5.4200	5.4200	-4.240%	62	1,294	-80.627%
2026-01-07	5.6300	5.6600	5.6300	5.6600	+0.355%	2	1,294	-81.449%
2026-01-06	5.6400	5.6400	5.6400	5.6400	-7.389%	1	1,294	-81.383%
2026-01-02	6.1100	6.1100	6.0900	6.0900	+5.000%	2	1,293	-82.759%
2025-12-29	5.9600	5.9600	5.8000	5.8000	-0.855%	25	1,292	-81.897%
2025-12-26	5.9000	5.9000	5.8500	5.8500	-4.568%	23	1,296	-82.051%
2025-12-22	6.0700	6.1300	6.0700	6.1300	-3.465%	17	1,284	-82.871%
2025-12-19	6.4500	6.4500	6.3500	6.3500	-13.723%	4	1,284	-83.465%
2025-12-17	7.3600	7.3600	7.3600	7.3600	+0.822%	2	1,286	-85.734%
2025-12-16	7.0900	7.3000	7.0900	7.3000	+10.106%	11	1,284	-85.616%
2025-12-12	6.6300	6.6300	6.6300	6.6300	-2.068%	19	1,273	-84.163%
2025-12-11	6.7700	6.7700	6.7700	6.7700	-3.424%	4	1,273	-84.490%
2025-12-05	7.0100	7.0100	7.0100	7.0100	-2.639%	1	1,269	-85.021%
2025-12-02	7.3000	7.3000	7.2000	7.2000	-4.382%	7	1,269	-85.417%
2025-11-26	7.5300	7.5300	7.5300	7.5300	-13.349%	1	1,276	-86.056%
2025-11-24	8.6900	8.6900	8.6900	8.6900	-16.201%	5	1,276	-87.917%
2025-11-20	10.3700	10.3700	10.3700	10.3700	+13.582%	2	1,276	-89.875%
2025-11-18	9.1300	9.1300	9.1300	9.1300	+9.736%	1	1,274	-88.499%
2025-11-13	8.3200	8.3200	8.3200	8.3200	-3.815%	5	1,273	-87.380%
2025-11-07	9.0900	9.0900	8.6200	8.6500	+0.465%	35	1,268	-87.861%
2025-11-06	8.0500	8.6100	8.0000	8.6100	+4.111%	25	1,240	-87.805%
2025-11-04	8.2700	8.2700	8.2700	8.2700	+11.007%	1	1,255	-87.304%
2025-10-29	7.4500	7.4500	7.4500	7.4500	+0.676%	1	1,254	-85.906%
2025-10-28	7.2500	7.4000	7.2500	7.4000	+0.271%	2	1,253	-85.811%
2025-10-24	7.4000	7.4000	7.3800	7.3800	-12.143%	2	1,251	-85.772%
2025-10-22	8.4000	8.4000	8.4000	8.4000	-9.189%	1	1,251	-87.500%
2025-10-17	9.8600	9.8600	9.2500	9.2500	-6.377%	34	1,250	-88.649%
2025-10-16	9.8800	9.8800	9.8800	9.8800	+23.965%	1	1,231	-89.372%
2025-10-10	7.9700	7.9700	7.9700	7.9700	-2.805%	6	1,232	-86.826%
2025-10-09	8.2000	8.2000	8.2000	8.2000	+0.122%	1	1,232	-87.195%
2025-09-30	8.1900	8.1900	8.1900	8.1900	+0.862%	1	1,231	-87.179%
2025-09-26	8.1400	8.1500	8.1100	8.1200	-5.029%	58	1,231	-87.069%
2025-09-25	8.5500	8.5500	8.5500	8.5500	+6.875%	11	1,230	-87.719%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-4.762%	10	1,230	-86.875%
2025-09-17	8.4000	8.4000	8.4000	8.4000	+1.083%	1	1,220	-87.500%
2025-09-16	8.3500	8.3500	8.3100	8.3100	+2.974%	2	1,220	-87.365%
2025-09-15	8.0700	8.0700	8.0700	8.0700	-0.982%	11	1,218	-86.989%
2025-09-11	8.1500	8.1500	8.1500	8.1500	-3.550%	1	1,223	-87.117%
2025-09-10	8.4500	8.4500	8.4500	8.4500	-7.143%	1	1,222	-87.574%
2025-09-03	9.1000	9.1000	9.1000	9.1000	+6.184%	1	1,221	-88.462%
2025-08-28	8.5700	8.5700	8.5700	8.5700	-1.494%	11	1,220	-87.748%
2025-08-27	8.7000	8.7000	8.7000	8.7000	+0.230%	18	1,215	-87.931%
2025-08-25	8.6800	8.6800	8.6800	8.6800	-10.608%	18	1,215	-87.903%
2025-08-21	9.7100	9.7100	9.7100	9.7100	+3.961%	2	1,215	-89.186%
2025-08-14	9.3400	9.3400	9.3400	9.3400	-0.954%	1	1,217	-88.758%
2025-08-12	9.4300	9.4300	9.4300	9.4300	-6.634%	1	1,217	-88.865%
2025-08-04	10.1000	10.1000	10.1000	10.1000	-10.540%	1	1,217	-89.604%
2025-08-01	11.4600	11.4600	11.2900	11.2900	+13.467%	2	1,218	-90.700%
2025-07-30	9.9500	9.9500	9.9500	9.9500	+7.568%	1	1,218	-89.447%
2025-07-28	9.2900	9.3000	9.2500	9.2500	-4.145%	3	1,218	-88.649%
2025-07-24	9.6500	9.6500	9.6500	9.6500	-2.130%	4	1,218	-89.119%
2025-07-23	9.8600	9.8600	9.8600	9.8600	-4.086%	2	1,218	-89.351%
2025-07-21	10.2800	10.2800	10.2800	10.2800	-4.104%	4	1,219	-89.786%
2025-07-17	10.7200	10.7200	10.7200	10.7200	-3.943%	1	1,223	-90.205%
2025-07-16	11.1600	11.1600	11.1600	11.1600	+4.299%	1	1,223	-90.591%
2025-07-15	10.8000	10.8000	10.7000	10.7000	+1.230%	2	1,222	-90.187%
2025-07-10	10.5700	10.5700	10.5700	10.5700	-8.879%	1	1,222	-90.066%
2025-07-02	11.6000	11.6000	11.6000	11.6000	+1.045%	10	1,222	-90.948%
2025-07-01	11.4800	11.4800	11.4800	11.4800	-0.606%	4	1,221	-90.854%
2025-06-30	11.5500	11.6000	11.5500	11.5500	-3.266%	13	1,221	-90.909%
2025-06-27	11.7200	11.9400	11.6600	11.9400	+0.759%	9	1,211	-91.206%
2025-06-26	11.8700	11.8700	11.8500	11.8500	-6.913%	3	1,208	-91.139%
2025-06-06	12.7300	12.7300	12.7300	12.7300	-14.678%	2	1,208	-91.752%
2025-05-30	14.9200	14.9200	14.9200	14.9200	+3.827%	2	1,209	-92.962%
2025-05-27	14.3700	14.3700	14.3700	14.3700	-29.662%	1	1,210	-92.693%
2025-05-06	20.4300	20.4300	20.4300	20.4300	+1.844%	1	1,210	-94.860%
2025-05-01	20.3400	20.3400	20.0600	20.0600	-7.685%	14	1,210	-94.766%
2025-04-28	21.7300	21.7300	21.7300	21.7300	+4.371%	1	1,210	-95.168%
2025-04-25	20.8200	20.8200	20.8200	20.8200	-10.567%	10	1,210	-94.957%
2025-04-23	22.7500	23.2800	22.7500	23.2800	-12.939%	2	1,210	-95.490%
2025-04-22	26.7400	26.9300	26.3300	26.7400	-1.401%	47	1,209	-96.073%
2025-04-16	25.6400	27.2900	25.0000	27.1200	+10.739%	23	1,183	-96.128%
2025-04-15	23.9100	24.4900	23.5500	24.4900	+1.745%	11	1,183	-95.713%
2025-04-14	24.0100	24.6100	23.6100	24.0700	-10.554%	26	1,179	-95.638%
2025-04-11	28.9300	28.9300	26.9100	26.9100	-2.641%	32	1,165	-96.098%
2025-04-10	26.1500	28.8700	26.1500	27.6400	+27.785%	16	1,149	-96.201%
2025-04-09	35.1000	37.8000	21.6300	21.6300	-15.869%	37	1,143	-95.146%
2025-04-08	25.7100	25.7100	25.7100	25.7100	-34.060%	1	1,138	-95.916%
2025-04-07	39.5700	39.5700	38.6500	38.9900	+33.117%	7	1,137	-97.307%
2025-04-04	26.6300	29.2900	26.6300	29.2900	+42.047%	14	1,135	-96.415%
2025-04-03	20.0900	21.0000	20.0900	20.6200	+16.169%	8	1,140	-94.908%
2025-04-01	17.7500	17.7500	17.7500	17.7500	+0.169%	1	1,136	-94.085%
2025-03-31	17.7900	17.7900	17.7200	17.7200	+26.571%	20	1,136	-94.074%
2025-03-24	14.0000	14.0000	14.0000	14.0000	-16.067%	1	1,116	-92.500%
2025-03-18	16.6800	16.6800	16.6800	16.6800	-11.886%	6	1,115	-93.705%
2025-03-11	18.9300	18.9300	18.9300	18.9300	-0.158%	1	1,109	-94.453%
2025-03-10	18.9600	18.9600	18.9600	18.9600	+8.591%	1	1,110	-94.462%
2025-03-06	17.4600	17.4600	17.4600	17.4600	+3.620%	1	1,111	-93.986%
2025-03-05	16.5500	17.0400	16.5000	16.8500	+6.916%	1,149	1,111	-93.769%
2025-03-04	15.9000	15.9000	15.7600	15.7600	+2.738%	2	154	-93.338%
2025-03-03	13.8100	15.3400	13.8100	15.3400	+8.028%	7	152	-93.155%
2025-02-28	15.4000	15.4000	14.2000	14.2000	+3.574%	8	149	-92.606%
2025-02-27	13.7100	13.7100	13.7100	13.7100	-0.652%	1	148	-92.341%
2025-02-26	13.1000	13.8000	13.1000	13.8000	+0.730%	2	149	-92.391%
2025-02-25	13.7000	13.7000	13.7000	13.7000	+8.129%	1	146	-92.336%
2025-02-24	13.4700	13.4700	12.6700	12.6700	+7.373%	4	146	-91.713%
2025-02-19	11.8000	11.8000	11.8000	11.8000	-1.912%	2	148	-91.102%
2025-02-13	12.0300	12.0300	12.0300	12.0300	-7.104%	1	148	-91.272%
2025-02-04	12.9500	12.9500	12.9500	12.9500	+0.232%	1	148	-91.892%
2025-01-29	12.5600	12.9200	12.5600	12.9200	+2.054%	5	149	-91.873%
2025-01-28	12.6600	12.6600	12.6600	12.6600	-16.103%	1	146	-91.706%
2025-01-14	14.8700	15.0900	14.8700	15.0900	+4.937%	123	146	-93.042%
2025-01-07	14.2300	14.3800	14.2300	14.3800	+5.348%	3	23	-92.698%
2025-01-03	13.6500	13.6500	13.6500	13.6500	-3.191%	8	25	-92.308%
2024-12-23	14.1000	14.1000	14.1000	14.1000	+6.015%	1	22	-92.553%
2024-12-17	13.1900	13.3000	13.1900	13.3000	-2.493%	2	22	-92.105%
2024-12-16	13.6400	13.6400	13.6400	13.6400	+2.788%	1	20	-92.302%
2024-12-10	13.2700	13.2700	13.2700	13.2700	+0.530%	1	20	-92.087%
2024-12-09	13.2000	13.2000	13.2000	13.2000	+5.854%	1	20	-92.045%
2024-12-05	12.3900	12.4700	12.3900	12.4700	+0.808%	3	20	-91.580%
2024-12-04	12.3700	12.3700	12.3700	12.3700	-9.708%	1	19	-91.512%
2024-11-22	13.7000	13.7000	13.7000	13.7000	-7.119%	6	18	-92.336%
2024-11-15	14.7500	14.7500	14.7500	14.7500	+10.819%	2	15	-92.881%
2024-11-13	13.3000	13.3100	13.3000	13.3100	-1.041%	2	14	-92.111%
2024-11-07	13.4500	13.4500	13.4500	13.4500	-5.282%	1	12	-92.193%
2024-11-06	14.2000	14.2000	14.2000	14.2000	-14.199%	3	11	-92.606%
2024-11-05	16.5500	16.5500	16.5500	16.5500	-3.779%	1	11	-93.656%
2024-11-01	17.2000	17.2000	17.2000	17.2000	+1.176%	2	10	-93.895%
2024-10-31	16.5400	17.0000	16.5400	17.0000	+5.721%	2	9	-93.824%
2024-10-30	16.0800	16.0800	16.0800	16.0800	+2.420%	2	7	-93.470%
2024-10-25	15.7000	15.7000	15.7000	15.7000	-4.151%	2	5	-93.312%
2024-10-14	16.3800	16.3800	16.3800	16.3800	-15.130%	3	4	-93.590%
2024-09-27	19.3000	19.3000	19.3000	19.3000	0.000%	2	1	-94.560%

.dark-mode .B7bvBW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7bvBW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P460SPY Jan 15 2027 460.00 Put (SPY270115P00460000)option OPRA

SPY20270115P460
SPY Jan 15 2027 460.00 Put (SPY270115P00460000)
option OPRA