Dark

SPY20270115P465
SPY Jan 15 2027 465.00 Put (SPY270115P00465000)
option OPRA

EOD

Sep 10, 2026

1.06+12.766%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0600	1.0600	1.0600	1.0600	+12.766%	3	3,491	0.000%
2026-09-08	0.9500	0.9500	0.9400	0.9400	+2.174%	9	3,491	+12.766%
2026-09-03	0.9200	0.9200	0.9200	0.9200	-18.584%	4	3,494	+15.217%
2026-09-01	1.1300	1.1300	1.1300	1.1300	+10.784%	2	3,496	-6.195%
2026-08-31	1.0200	1.0200	1.0200	1.0200	0.000%	22	3,494	+3.922%
2026-08-27	1.0200	1.0200	1.0200	1.0200	-9.735%	2	3,472	+3.922%
2026-08-26	1.1500	1.1500	1.1300	1.1300	-5.833%	6	3,472	-6.195%
2026-08-25	1.2000	1.2000	1.2000	1.2000	-4.000%	8	3,472	-11.667%
2026-08-19	1.2500	1.2500	1.2500	1.2500	+0.806%	180	3,465	-15.200%
2026-08-13	1.2400	1.2400	1.2400	1.2400	-1.587%	2	3,528	-14.516%
2026-08-12	1.2600	1.2600	1.2600	1.2600	-22.222%	2	3,526	-15.873%
2026-08-03	1.6300	1.6300	1.6200	1.6200	-18.593%	10	3,526	-34.568%
2026-07-22	1.9900	1.9900	1.9900	1.9900	0.000%	1	3,518	-46.734%
2026-07-21	2.0100	2.0100	1.9900	1.9900	-1.970%	204	3,518	-46.734%
2026-07-16	2.0300	2.0300	2.0300	2.0300	+2.525%	10	3,417	-47.783%
2026-07-14	1.9800	1.9800	1.9800	1.9800	-1.980%	3	3,407	-46.465%
2026-07-13	2.0200	2.0200	2.0200	2.0200	-1.463%	1	3,407	-47.525%
2026-07-10	2.0500	2.0500	2.0500	2.0500	-3.756%	10	3,407	-48.293%
2026-07-07	2.1300	2.1300	2.1300	2.1300	+4.412%	10	3,407	-50.235%
2026-07-06	2.0400	2.0400	2.0400	2.0400	-21.236%	10	3,412	-48.039%
2026-06-18	2.5900	2.5900	2.5900	2.5900	-16.452%	1	3,402	-59.073%
2026-06-10	3.0500	3.1000	3.0500	3.1000	+18.774%	6	3,402	-65.806%
2026-06-04	2.6800	2.6800	2.6100	2.6100	-1.509%	7	3,402	-59.387%
2026-06-01	2.6600	2.6600	2.6500	2.6500	-7.986%	50	3,402	-60.000%
2026-05-27	2.8800	2.8800	2.8800	2.8800	-7.097%	10	3,414	-63.194%
2026-05-22	3.1000	3.1000	3.1000	3.1000	-11.932%	2,000	3,409	-65.806%
2026-05-18	3.5200	3.5200	3.5200	3.5200	+3.529%	1	2,577	-69.886%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-5.292%	1	2,577	-68.824%
2026-05-08	3.5900	3.5900	3.5900	3.5900	-1.102%	1	2,577	-70.474%
2026-05-07	3.6300	3.6300	3.6300	3.6300	-15.972%	4	2,578	-70.799%
2026-04-24	4.3200	4.3200	4.3200	4.3200	-4.636%	2	2,582	-75.463%
2026-04-23	4.5300	4.5300	4.5300	4.5300	+1.570%	1	2,584	-76.600%
2026-04-21	4.4600	4.4600	4.4600	4.4600	-3.254%	1	2,585	-76.233%
2026-04-20	4.6100	4.6100	4.6100	4.6100	+4.535%	19	2,585	-77.007%
2026-04-17	4.4600	4.4600	4.4100	4.4100	-8.125%	3	2,599	-75.964%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-9.605%	1	2,599	-77.917%
2026-04-09	5.3100	5.3100	5.3100	5.3100	-3.102%	2	2,601	-80.038%
2026-04-08	5.4800	5.4800	5.4800	5.4800	-18.209%	15	2,603	-80.657%
2026-04-06	6.7500	6.7500	6.7000	6.7000	-5.367%	3	2,611	-84.179%
2026-04-02	7.9800	7.9800	7.0800	7.0800	-4.839%	2	2,615	-85.028%
2026-04-01	7.4400	7.4400	7.4400	7.4400	-5.942%	2	2,615	-85.753%
2026-03-31	8.7400	8.7400	7.8700	7.9100	-21.606%	33	2,613	-86.599%
2026-03-30	9.3700	10.0900	9.3700	10.0900	+7.226%	213	2,593	-89.495%
2026-03-27	9.1700	9.4100	9.1700	9.4100	+28.202%	12	2,481	-88.735%
2026-03-23	7.3400	7.3400	7.3400	7.3400	-19.074%	5	2,480	-85.559%
2026-03-20	8.0800	9.0700	8.0800	9.0700	+11.837%	187	2,480	-88.313%
2026-03-19	8.4900	8.4900	8.1100	8.1100	+3.050%	50	2,465	-86.930%
2026-03-18	7.8200	7.8700	7.8200	7.8700	+9.003%	137	2,510	-86.531%
2026-03-17	6.9400	7.2200	6.9400	7.2200	-9.750%	20	2,378	-85.319%
2026-03-12	7.8400	8.0000	7.8400	8.0000	+13.960%	180	2,378	-86.750%
2026-03-10	7.0200	7.0200	7.0200	7.0200	-20.318%	6	2,327	-84.900%
2026-03-09	8.8100	8.8100	8.8100	8.8100	+7.834%	4	2,333	-87.968%
2026-03-06	8.0300	8.1700	8.0300	8.1700	+16.382%	18	2,335	-87.026%
2026-03-05	7.0200	7.0200	7.0200	7.0200	+5.564%	135	2,319	-84.900%
2026-02-23	6.3200	6.7500	6.3000	6.6500	+5.892%	107	2,184	-84.060%
2026-02-20	6.2800	6.2800	6.2800	6.2800	-1.258%	50	2,117	-83.121%
2026-02-13	6.3600	6.3600	6.3600	6.3600	-6.471%	1	2,066	-83.333%
2026-02-12	6.1600	6.8100	6.1600	6.8000	+13.523%	37	2,066	-84.412%
2026-02-11	5.9900	5.9900	5.9900	5.9900	+1.525%	1	2,037	-82.304%
2026-02-09	5.9000	5.9000	5.9000	5.9000	-4.531%	4	2,036	-82.034%
2026-02-06	6.3000	6.4100	6.1800	6.1800	-8.580%	171	2,035	-82.848%
2026-02-05	6.9800	6.9800	6.7600	6.7600	+6.793%	3	1,953	-84.320%
2026-02-04	6.3300	6.3300	6.3300	6.3300	+0.317%	1	1,953	-83.254%
2026-02-03	6.3100	6.3100	6.3100	6.3100	+6.229%	1	1,954	-83.201%
2026-01-23	5.9400	5.9400	5.9400	5.9400	+0.849%	1	1,955	-82.155%
2026-01-22	5.8900	5.8900	5.8900	5.8900	-11.161%	1	1,955	-82.003%
2026-01-20	6.6300	6.6300	6.6300	6.6300	+3.432%	1	1,956	-84.012%
2026-01-14	6.4100	6.4100	6.4100	6.4100	+6.833%	1	1,956	-83.463%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-1.153%	1	1,956	-82.333%
2026-01-05	6.0500	6.0700	6.0500	6.0700	-2.880%	13	1,968	-82.537%
2025-12-31	6.1300	6.2500	6.1300	6.2500	+3.477%	5	1,968	-83.040%
2025-12-30	6.0100	6.0400	6.0100	6.0400	-15.288%	3	1,968	-82.450%
2025-12-18	7.1300	7.1300	7.1300	7.1300	-4.679%	24	1,965	-85.133%
2025-12-12	7.4800	7.4800	7.4800	7.4800	-2.350%	1	1,965	-85.829%
2025-12-01	7.5100	7.6600	7.4800	7.6600	-5.081%	32	1,966	-86.162%
2025-11-28	7.6200	8.0700	7.6200	8.0700	-5.614%	2	1,996	-86.865%
2025-11-25	8.5500	8.5500	8.5500	8.5500	-8.360%	6	1,995	-87.602%
2025-11-24	9.3300	9.3300	9.3300	9.3300	-11.648%	1	2,001	-88.639%
2025-11-20	8.5500	10.6000	8.4700	10.5600	+9.317%	15	2,002	-89.962%
2025-11-19	9.4300	9.6600	9.4300	9.6600	-6.122%	11	1,996	-89.027%
2025-11-18	10.2900	10.2900	10.2900	10.2900	+8.889%	1	2,006	-89.699%
2025-11-17	9.5700	9.5700	9.4500	9.4500	+16.523%	16	2,007	-88.783%
2025-11-12	8.1100	8.1100	8.1100	8.1100	-11.172%	1	1,991	-86.930%
2025-11-07	9.1300	9.1300	9.1300	9.1300	+17.202%	1	1,991	-88.390%
2025-10-30	7.7900	7.7900	7.7900	7.7900	-7.041%	1	1,990	-86.393%
2025-10-20	8.3800	8.3800	8.3800	8.3800	-8.415%	1	1,991	-87.351%
2025-10-15	9.1500	9.1500	9.1500	9.1500	-2.866%	1	1,990	-88.415%
2025-10-10	9.4200	9.4200	9.4200	9.4200	+14.459%	6	1,990	-88.747%
2025-09-30	8.2300	8.2300	8.2300	8.2300	-8.352%	4	1,990	-87.120%
2025-09-24	8.9800	8.9800	8.9800	8.9800	+0.223%	5	1,986	-88.196%
2025-09-23	8.7700	8.9600	8.7700	8.9600	+7.822%	55	1,981	-88.170%
2025-09-22	8.3400	8.3400	8.3100	8.3100	-0.598%	20	1,980	-87.244%
2025-09-18	8.3600	8.3600	8.3600	8.3600	-2.336%	11	1,970	-87.321%
2025-09-17	8.5600	8.5600	8.5600	8.5600	+2.026%	1	1,975	-87.617%
2025-09-15	8.3600	8.3900	8.3600	8.3900	-4.767%	12	1,976	-87.366%
2025-09-08	8.9500	8.9500	8.8100	8.8100	-0.227%	30	1,970	-87.968%
2025-09-04	8.8600	8.8700	8.8300	8.8300	-5.662%	35	1,992	-87.995%
2025-09-03	9.3600	9.3600	9.3600	9.3600	+1.299%	1	2,016	-88.675%
2025-08-29	9.2700	9.2700	9.2400	9.2400	+3.820%	10	2,017	-88.528%
2025-08-28	9.0100	9.0100	8.8900	8.9000	-2.090%	105	2,017	-88.090%
2025-08-27	9.0900	9.0900	9.0900	9.0900	+0.331%	5	2,103	-88.339%
2025-08-25	9.0900	9.0900	8.9900	9.0600	-7.077%	188	2,103	-88.300%
2025-08-14	9.7500	9.7500	9.7500	9.7500	+1.775%	1	1,950	-89.128%
2025-08-13	9.4200	9.5800	9.4200	9.5800	-10.047%	2	1,950	-88.935%
2025-08-07	9.9100	10.7500	9.9100	10.6500	+1.816%	66	1,948	-90.047%
2025-08-06	10.4600	10.4600	10.4600	10.4600	-12.615%	126	1,988	-89.866%
2025-08-01	11.9000	11.9700	11.5900	11.9700	+23.785%	51	1,862	-91.145%
2025-07-28	9.6700	9.6700	9.6700	9.6700	-12.250%	1	1,811	-89.038%
2025-07-18	11.0200	11.0200	11.0200	11.0200	+0.547%	2	1,810	-90.381%
2025-07-10	10.9600	10.9600	10.9600	10.9600	-4.196%	5	1,812	-90.328%
2025-07-08	11.4400	11.4400	11.4400	11.4400	-3.460%	1	1,807	-90.734%
2025-07-07	11.4200	11.8500	11.4200	11.8500	-3.737%	8	1,806	-91.055%
2025-06-27	12.3100	12.3100	12.3100	12.3100	-10.603%	1	1,801	-91.389%
2025-06-12	13.7700	13.7700	13.7700	13.7700	-11.447%	1	1,801	-92.302%
2025-05-30	15.5500	15.5500	15.5500	15.5500	-22.211%	2	1,800	-93.183%
2025-05-09	20.1900	20.1900	19.9900	19.9900	-4.354%	6	1,800	-94.697%
2025-05-05	20.9000	20.9000	20.9000	20.9000	+3.619%	1	1,802	-94.928%
2025-05-02	20.1700	20.1700	20.1700	20.1700	-14.425%	2	1,801	-94.745%
2025-04-30	23.5700	23.5700	23.5700	23.5700	+7.872%	1	1,800	-95.503%
2025-04-29	21.8500	21.8500	21.8500	21.8500	+0.645%	1,500	1,799	-95.149%
2025-04-25	21.6800	21.7400	21.6100	21.7100	-13.402%	22	376	-95.117%
2025-04-23	24.9900	25.5700	24.5100	25.0700	-12.618%	12	376	-95.772%
2025-04-22	29.8000	29.8400	27.4200	28.6900	-9.780%	98	366	-96.305%
2025-04-21	29.4100	32.4500	29.4100	31.8000	+12.606%	20	274	-96.667%
2025-04-17	28.1400	28.9000	27.5900	28.2400	-6.211%	61	275	-96.246%
2025-04-16	29.9900	30.1600	29.9900	30.1100	+22.748%	13	275	-96.480%
2025-04-15	24.9900	24.9900	24.5300	24.5300	-3.082%	6	266	-95.679%
2025-04-14	25.1700	26.0100	24.3400	25.3100	-9.381%	18	260	-95.812%
2025-04-11	27.9300	27.9300	27.9300	27.9300	-17.853%	108	246	-96.205%
2025-04-08	34.0000	34.0000	34.0000	34.0000	+14.286%	100	246	-96.882%
2025-04-04	29.7500	29.7500	29.7500	29.7500	+95.724%	2	246	-96.437%
2025-03-24	15.1000	15.2000	15.0400	15.2000	-21.039%	4	246	-93.026%
2025-03-10	19.2500	19.2500	19.2500	19.2500	+10.632%	1	246	-94.494%
2025-03-06	17.4000	17.4000	17.4000	17.4000	-2.027%	2	249	-93.908%
2025-03-05	17.7600	17.7600	17.7600	17.7600	+0.339%	1	249	-94.032%
2025-03-04	17.8000	17.8000	17.5300	17.7000	+22.661%	3	248	-94.011%
2025-03-03	14.4200	14.4400	14.4200	14.4300	-6.903%	4	248	-92.654%
2025-02-27	15.5000	15.5000	15.5000	15.5000	+24.000%	3	248	-93.161%
2025-02-18	12.5000	12.5000	12.5000	12.5000	-1.884%	1	251	-91.520%
2025-02-06	12.7400	12.7400	12.7400	12.7400	-4.211%	1	249	-91.680%
2025-02-05	13.3000	13.3000	13.3000	13.3000	-9.524%	2	249	-92.030%
2025-02-03	14.7000	14.7000	14.7000	14.7000	+10.112%	6	247	-92.789%
2025-01-28	13.3500	13.3500	13.3500	13.3500	-1.111%	1	248	-92.060%
2025-01-21	13.5000	13.5000	13.5000	13.5000	-1.460%	3	244	-92.148%
2025-01-17	13.7000	13.7000	13.7000	13.7000	-7.432%	6	244	-92.263%
2025-01-15	15.0000	15.0000	14.8000	14.8000	-9.535%	4	244	-92.838%
2025-01-14	16.3600	16.3600	16.3600	16.3600	-0.848%	1	244	-93.521%
2025-01-10	16.5000	16.5000	16.5000	16.5000	+20.968%	2	243	-93.576%
2024-12-26	13.6400	13.6400	13.6400	13.6400	-8.456%	2	242	-92.229%
2024-12-23	14.9000	14.9000	14.9000	14.9000	+10.781%	100	242	-92.886%
2024-12-16	13.4500	13.4500	13.4500	13.4500	-2.888%	1	142	-92.119%
2024-12-12	13.8500	13.8500	13.8500	13.8500	+3.204%	1	142	-92.347%
2024-11-26	13.4200	13.4200	13.4200	13.4200	-2.044%	2	141	-92.101%
2024-11-25	13.7000	13.7000	13.7000	13.7000	-1.862%	1	139	-92.263%
2024-11-22	13.9600	13.9600	13.9600	13.9600	+1.159%	2	138	-92.407%
2024-11-14	13.8000	13.8000	13.8000	13.8000	-0.719%	1	137	-92.319%
2024-11-13	13.9000	13.9000	13.9000	13.9000	-5.119%	1	137	-92.374%
2024-11-06	14.6500	14.6500	14.6500	14.6500	-12.798%	1	136	-92.765%
2024-11-05	16.8000	16.8000	16.8000	16.8000	-8.197%	2	136	-93.690%
2024-11-01	18.3000	18.3000	18.3000	18.3000	+11.995%	4	134	-94.208%
2024-10-29	16.3400	16.3400	16.3400	16.3400	-4.889%	50	133	-93.513%
2024-10-23	17.1800	17.1800	17.1800	17.1800	+5.205%	1	83	-93.830%
2024-10-22	16.3300	16.3300	16.3300	16.3300	-5.825%	80	82	-93.509%
2024-10-21	17.3400	17.3400	17.3400	17.3400	0.000%	2	2	-93.887%

.dark-mode .rFKBq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFKBq7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P465SPY Jan 15 2027 465.00 Put (SPY270115P00465000)option OPRA

SPY20270115P465
SPY Jan 15 2027 465.00 Put (SPY270115P00465000)
option OPRA