Dark

SPY20270115P480
SPY Jan 15 2027 480.00 Put (SPY270115P00480000)
option OPRA

EOD

Sep 10, 2026

1.21+9.009%(+0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2300	1.2300	1.2100	1.2100	+9.009%	18	5,007	0.000%
2026-09-09	1.1100	1.1100	1.1100	1.1100	+6.731%	5	4,999	+9.009%
2026-09-08	1.0400	1.0400	1.0400	1.0400	+4.000%	4	4,996	+16.346%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-4.762%	5	4,990	+21.000%
2026-09-03	1.0700	1.0700	1.0500	1.0500	-8.696%	46	4,990	+15.238%
2026-09-02	1.1600	1.1600	1.1500	1.1500	-8.730%	3	4,989	+5.217%
2026-09-01	1.2000	1.2600	1.1800	1.2600	+8.621%	15	4,989	-3.968%
2026-08-31	1.1600	1.1600	1.1600	1.1600	-1.695%	5	4,993	+4.310%
2026-08-28	1.1700	1.1800	1.1600	1.1800	+3.509%	18	4,993	+2.542%
2026-08-27	1.1900	1.1900	1.1400	1.1400	-11.628%	54	4,996	+6.140%
2026-08-26	1.2900	1.2900	1.2900	1.2900	-0.769%	4	4,988	-6.202%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-5.797%	2	4,990	-6.923%
2026-08-24	1.4000	1.4100	1.3800	1.3800	-9.804%	10	4,992	-12.319%
2026-08-20	1.5300	1.5300	1.5300	1.5300	+9.286%	1	4,995	-20.915%
2026-08-19	1.4000	1.4000	1.4000	1.4000	-7.895%	260	4,996	-13.571%
2026-08-18	1.5300	1.5400	1.5200	1.5200	+2.013%	7	4,797	-20.395%
2026-08-17	1.4900	1.4900	1.4900	1.4900	+4.930%	2	4,793	-18.792%
2026-08-14	1.4100	1.4200	1.4100	1.4200	+0.709%	34	4,794	-14.789%
2026-08-13	1.3900	1.4100	1.3900	1.4100	-1.399%	79	4,822	-14.184%
2026-08-12	1.4500	1.4600	1.4300	1.4300	-4.027%	12	4,752	-15.385%
2026-08-11	1.4900	1.4900	1.4900	1.4900	0.000%	8	4,749	-18.792%
2026-08-10	1.5100	1.5100	1.4900	1.4900	-3.871%	8	4,757	-18.792%
2026-08-07	1.5500	1.5600	1.5500	1.5500	-1.899%	30	4,757	-21.935%
2026-08-06	1.5800	1.5800	1.5800	1.5800	-0.629%	4	4,752	-23.418%
2026-08-05	1.6100	1.6100	1.5900	1.5900	-3.049%	33	4,752	-23.899%
2026-08-04	1.7300	1.7300	1.6400	1.6400	-13.684%	82	4,751	-26.220%
2026-08-03	1.9000	1.9000	1.9000	1.9000	-6.404%	70	4,750	-36.316%
2026-07-31	2.0500	2.3200	1.9900	2.0300	-13.617%	122	4,776	-40.394%
2026-07-29	2.2900	2.3700	2.1400	2.3500	-1.674%	183	4,715	-48.511%
2026-07-24	2.3900	2.3900	2.3900	2.3900	-7.722%	150	4,633	-49.372%
2026-07-23	2.5900	2.5900	2.5900	2.5900	+13.596%	1	4,666	-53.282%
2026-07-20	2.2800	2.2800	2.2800	2.2800	-11.284%	30	4,666	-46.930%
2026-07-17	2.5900	2.5900	2.5700	2.5700	+16.290%	10	4,696	-52.918%
2026-07-14	2.2100	2.2100	2.2100	2.2100	0.000%	3	4,702	-45.249%
2026-07-13	2.2100	2.2100	2.2100	2.2100	-3.913%	1	4,702	-45.249%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-7.258%	1	4,702	-47.391%
2026-07-08	2.4800	2.4800	2.4800	2.4800	+3.333%	3	4,702	-51.210%
2026-07-07	2.4100	2.4100	2.4000	2.4000	-6.250%	2	4,699	-49.583%
2026-07-02	2.5600	2.5600	2.5600	2.5600	+4.490%	5	4,702	-52.734%
2026-07-01	2.5000	2.5000	2.4500	2.4500	-2.390%	4	4,702	-50.612%
2026-06-30	2.5100	2.5100	2.5100	2.5100	-4.924%	54	4,705	-51.793%
2026-06-29	2.7500	2.7500	2.6400	2.6400	-8.651%	53	4,721	-54.167%
2026-06-17	2.8800	2.8900	2.8800	2.8900	+3.957%	6	4,671	-58.131%
2026-06-16	2.7800	2.7800	2.7800	2.7800	+1.091%	9	4,671	-56.475%
2026-06-15	2.8100	2.8100	2.7500	2.7500	-14.596%	89	4,669	-56.000%
2026-06-12	3.2500	3.3100	3.1900	3.2200	-4.167%	92	4,669	-62.422%
2026-06-11	3.4200	3.4200	3.3600	3.3600	-13.846%	22	4,669	-63.988%
2026-06-09	3.8000	3.9000	3.8000	3.9000	+20.370%	4	4,673	-68.974%
2026-06-08	3.2400	3.2400	3.2400	3.2400	-8.989%	1	4,677	-62.654%
2026-06-05	2.9900	3.5600	2.9900	3.5600	+22.759%	5	4,677	-66.011%
2026-06-04	2.9000	2.9000	2.9000	2.9000	-4.605%	1	4,679	-58.276%
2026-06-03	3.0900	3.0900	3.0400	3.0400	-0.654%	11	4,680	-60.197%
2026-06-02	3.0600	3.0600	3.0600	3.0600	+2.341%	2	4,678	-60.458%
2026-06-01	2.9600	2.9900	2.9600	2.9900	+0.673%	23	4,678	-59.532%
2026-05-29	3.0700	3.0700	2.9700	2.9700	-4.194%	9	4,674	-59.259%
2026-05-28	3.1600	3.1600	3.0800	3.1000	-6.061%	15	4,676	-60.968%
2026-05-26	3.3000	3.3000	3.3000	3.3000	-12.000%	1	4,663	-63.333%
2026-05-20	3.7500	3.7600	3.7500	3.7500	-3.846%	24	4,664	-67.733%
2026-05-19	3.9000	3.9000	3.9000	3.9000	+1.036%	1	4,670	-68.974%
2026-05-18	3.8600	3.8600	3.8600	3.8600	-1.026%	1	4,670	-68.653%
2026-05-15	3.9300	3.9300	3.9000	3.9000	+3.723%	11	4,670	-68.974%
2026-05-14	3.9100	3.9100	3.7600	3.7600	-3.342%	16	4,672	-67.819%
2026-05-13	3.9500	3.9500	3.8900	3.8900	-2.015%	3	4,674	-68.895%
2026-05-12	4.1500	4.1500	3.9700	3.9700	+1.018%	137	4,674	-69.521%
2026-05-11	3.9500	3.9500	3.9300	3.9300	-1.008%	3	4,674	-69.211%
2026-05-08	3.9700	3.9900	3.9700	3.9700	-4.567%	57	4,667	-69.521%
2026-05-07	4.0600	4.1600	4.0300	4.1600	+1.961%	12	4,681	-70.913%
2026-05-06	4.2000	4.2000	4.0800	4.0800	-13.376%	7	4,673	-70.343%
2026-05-04	4.7100	4.7100	4.7100	4.7100	+8.776%	10	4,672	-74.310%
2026-05-01	4.2500	4.3300	4.2500	4.3300	-4.415%	12	4,678	-72.055%
2026-04-30	4.7500	4.7800	4.4900	4.5300	-8.300%	28	4,678	-73.289%
2026-04-28	4.9300	4.9400	4.9200	4.9400	+2.066%	62	4,684	-75.506%
2026-04-24	4.9200	4.9200	4.7800	4.8400	-7.810%	16	4,666	-75.000%
2026-04-23	5.2400	5.2500	5.2400	5.2500	+3.550%	273	4,657	-76.952%
2026-04-22	5.0300	5.0700	5.0200	5.0700	-3.795%	13	4,657	-76.134%
2026-04-21	5.1700	5.2700	5.1700	5.2700	+1.346%	21	4,644	-77.040%
2026-04-20	5.1200	5.2000	5.0900	5.2000	+3.586%	6	4,644	-76.731%
2026-04-17	5.0500	5.1000	4.9000	5.0200	-6.168%	23	4,644	-75.896%
2026-04-16	5.4700	5.5300	5.3500	5.3500	-1.292%	9	4,644	-77.383%
2026-04-15	5.3400	5.4200	5.3000	5.4200	-1.455%	4	4,645	-77.675%
2026-04-14	5.4400	5.5000	5.3500	5.5000	-9.688%	7	4,644	-78.000%
2026-04-13	6.0900	6.0900	6.0900	6.0900	-1.136%	1	4,640	-80.131%
2026-04-10	5.9400	6.1600	5.9000	6.1600	+2.667%	8	4,640	-80.357%
2026-04-09	6.3800	6.3800	6.0000	6.0000	-8.257%	3	4,643	-79.833%
2026-04-08	6.2000	6.5400	6.2000	6.5400	-17.736%	26	4,642	-81.498%
2026-04-07	7.9000	8.1600	7.8500	7.9500	+4.194%	7	4,633	-84.780%
2026-04-06	7.7700	7.7800	7.5500	7.6300	-5.335%	9	4,629	-84.142%
2026-04-02	8.6500	8.6500	8.0600	8.0600	-0.617%	10	4,628	-84.988%
2026-04-01	8.5100	8.5100	8.1100	8.1100	-8.671%	10	4,628	-85.080%
2026-03-31	10.1500	10.1500	8.8800	8.8800	-21.485%	22	4,629	-86.374%
2026-03-30	10.5500	11.5500	10.5500	11.3100	+1.435%	201	4,621	-89.302%
2026-03-27	10.9600	11.2500	10.9600	11.1500	+12.399%	3	4,565	-89.148%
2026-03-26	9.2700	9.9200	9.2700	9.9200	+13.371%	41	4,567	-87.802%
2026-03-25	8.7500	8.7500	8.7500	8.7500	-6.015%	6	4,603	-86.171%
2026-03-24	9.2700	9.4000	9.1300	9.3100	+3.560%	4	4,609	-87.003%
2026-03-23	8.4500	8.9900	8.2700	8.9900	-12.378%	18	4,607	-86.541%
2026-03-20	9.4900	10.2600	9.3100	10.2600	+6.432%	175	4,609	-88.207%
2026-03-19	10.0400	10.0400	9.6000	9.6400	+9.173%	7	4,531	-87.448%
2026-03-18	8.8300	8.8300	8.8300	8.8300	+7.946%	155	4,536	-86.297%
2026-03-17	8.1800	8.1800	8.1800	8.1800	-2.503%	2	4,381	-85.208%
2026-03-16	8.3300	8.3900	8.3300	8.3900	-11.498%	20	4,383	-85.578%
2026-03-13	9.2000	9.4800	9.0700	9.4800	+4.405%	15	4,379	-87.236%
2026-03-12	8.7000	9.0800	8.6300	9.0800	+7.967%	54	4,379	-86.674%
2026-03-11	8.3700	8.4100	8.2500	8.4100	+8.656%	10	4,429	-85.612%
2026-03-10	8.1500	8.1500	7.7400	7.7400	-6.295%	63	4,428	-84.367%
2026-03-09	10.0000	10.0000	8.2600	8.2600	-9.231%	5	4,420	-85.351%
2026-03-06	8.5500	9.1000	8.5300	9.1000	+10.840%	31	4,440	-86.703%
2026-03-05	7.3300	8.2300	7.3300	8.2100	+6.901%	119	4,416	-85.262%
2026-03-03	8.5100	9.2200	7.6700	7.6800	+0.787%	42	4,417	-84.245%
2026-03-02	7.7500	7.7500	7.6100	7.6200	+5.249%	6	4,442	-84.121%
2026-02-27	7.4500	7.4500	7.2400	7.2400	+1.543%	16	4,448	-83.287%
2026-02-26	7.1200	7.1400	7.1200	7.1300	+4.545%	30	4,449	-83.029%
2026-02-25	6.8200	6.8200	6.8200	6.8200	-3.125%	2	4,448	-82.258%
2026-02-24	7.6000	7.6000	7.0400	7.0400	-6.258%	38	4,448	-82.813%
2026-02-23	7.3300	7.6500	7.3300	7.5100	+7.747%	22	4,432	-83.888%
2026-02-20	7.0000	7.0000	6.9700	6.9700	-5.811%	3	4,431	-82.640%
2026-02-19	7.5400	7.5400	7.4000	7.4000	+3.497%	11	4,433	-83.649%
2026-02-18	6.9600	7.1500	6.9600	7.1500	-1.243%	4	4,443	-83.077%
2026-02-17	7.7000	8.0500	7.2400	7.2400	-5.729%	31	4,446	-83.287%
2026-02-13	7.6800	7.6800	7.6800	7.6800	+0.261%	3	4,473	-84.245%
2026-02-12	7.3800	7.6800	7.3800	7.6600	+12.152%	7	4,473	-84.204%
2026-02-11	6.6100	6.9800	6.5600	6.8300	+2.246%	7	4,476	-82.284%
2026-02-10	6.6500	6.6800	6.6500	6.6800	+2.141%	5	4,475	-81.886%
2026-02-09	6.6500	6.6500	6.5400	6.5400	-4.386%	2	4,471	-81.498%
2026-02-06	7.2000	7.2400	6.8400	6.8400	-12.308%	6	4,471	-82.310%
2026-02-05	7.5200	8.0500	7.5200	7.8000	+5.691%	303	4,470	-84.487%
2026-02-04	6.9000	7.4400	6.9000	7.3800	+6.494%	11	4,241	-83.604%
2026-02-03	7.3000	7.4500	6.9300	6.9300	+6.780%	5	4,241	-82.540%
2026-02-02	6.8800	6.8900	6.4900	6.4900	-6.619%	55	4,242	-81.356%
2026-01-30	6.9200	6.9600	6.8900	6.9500	-5.699%	702	4,232	-82.590%
2026-01-29	7.3700	7.3700	7.3700	7.3700	+11.667%	2	4,259	-83.582%
2026-01-27	6.4800	6.6000	6.4800	6.6000	-0.752%	4	4,260	-81.667%
2026-01-26	6.6500	6.6500	6.6500	6.6500	-0.449%	1	4,260	-81.805%
2026-01-23	6.7000	6.7300	6.6000	6.6800	+2.141%	9	4,260	-81.886%
2026-01-22	6.5400	6.5400	6.5400	6.5400	-6.169%	3	4,259	-81.498%
2026-01-21	7.2000	7.4000	6.9700	6.9700	-11.323%	4	4,259	-82.640%
2026-01-20	7.5300	7.8800	7.5300	7.8600	+18.731%	87	4,259	-84.606%
2026-01-16	6.6800	6.6800	6.6200	6.6200	+0.608%	2,301	6,220	-81.722%
2026-01-15	6.6400	6.6400	6.5800	6.5800	-5.460%	162	6,220	-81.611%
2026-01-14	6.9500	7.2900	6.9200	6.9600	+4.036%	290	6,379	-82.615%
2026-01-13	6.3900	6.6900	6.3900	6.6900	+4.206%	15	6,105	-81.913%
2026-01-12	6.5000	6.5000	6.4200	6.4200	-0.311%	4	6,108	-81.153%
2026-01-09	6.6800	6.6800	6.3500	6.4400	-4.167%	868	6,104	-81.211%
2026-01-07	6.6900	6.7200	6.6700	6.7200	+0.448%	157	5,477	-81.994%
2026-01-06	6.8400	6.8400	6.6500	6.6900	-3.184%	36	5,475	-81.913%
2026-01-05	6.8300	6.9300	6.8200	6.9100	-3.086%	17	5,477	-82.489%
2026-01-02	7.0500	7.1400	7.0500	7.1300	-0.558%	16	5,468	-83.029%
2025-12-31	7.1700	7.1700	7.1300	7.1700	+4.978%	6	5,459	-83.124%
2025-12-30	6.8200	6.8300	6.8200	6.8300	+0.589%	41	5,459	-82.284%
2025-12-29	7.0200	7.0400	6.7900	6.7900	-1.879%	912	5,485	-82.180%
2025-12-26	6.8300	6.9200	6.8300	6.9200	-0.144%	1,478	6,134	-82.514%
2025-12-24	6.9400	6.9400	6.8500	6.9300	+0.145%	1,424	3,664	-82.540%
2025-12-23	6.9200	6.9200	6.9200	6.9200	-1.565%	6	3,664	-82.514%
2025-12-22	7.1200	7.1700	7.0300	7.0300	-6.142%	14	3,664	-82.788%
2025-12-19	7.5200	7.5200	7.4900	7.4900	-7.302%	3	3,665	-83.845%
2025-12-18	8.1700	8.2300	8.0100	8.0800	-7.233%	49	3,665	-85.025%
2025-12-17	8.1400	8.7100	8.1400	8.7100	+5.704%	14	3,664	-86.108%
2025-12-16	8.6000	8.6000	8.2400	8.2400	-1.080%	10	3,661	-85.316%
2025-12-15	8.0000	8.4200	8.0000	8.3300	+5.177%	10	3,666	-85.474%
2025-12-11	8.3600	8.3600	7.9200	7.9200	-0.876%	4	3,666	-84.722%
2025-12-10	8.5300	8.5300	7.9900	7.9900	-3.386%	9	3,666	-84.856%
2025-12-09	8.2700	8.2700	8.2700	8.2700	+1.472%	1	3,665	-85.369%
2025-12-05	8.2000	8.2200	8.1500	8.1500	-4.343%	236	3,664	-85.153%
2025-12-04	8.5200	8.5200	8.5200	8.5200	+0.235%	1	3,664	-85.798%
2025-12-03	8.6500	8.6500	8.5000	8.5000	0.000%	6	3,663	-85.765%
2025-12-02	8.4300	8.5000	8.4300	8.5000	+0.592%	3	3,662	-85.765%
2025-12-01	8.4500	8.4500	8.4300	8.4500	-3.977%	12	3,660	-85.680%
2025-11-26	9.1100	9.1100	8.8000	8.8000	-5.274%	4	3,662	-86.250%
2025-11-25	10.3100	10.3100	9.2900	9.2900	-6.445%	5	3,662	-86.975%
2025-11-24	10.7700	10.7700	9.9300	9.9300	-10.701%	12	3,662	-87.815%
2025-11-21	11.8000	12.7000	11.1200	11.1200	-8.703%	8	3,663	-89.119%
2025-11-20	9.5200	12.2800	9.5200	12.1800	+11.030%	15	3,661	-90.066%
2025-11-19	10.9700	10.9700	10.9700	10.9700	+3.005%	2	3,650	-88.970%
2025-11-18	10.9600	11.5800	10.6500	10.6500	+0.472%	6	3,650	-88.638%
2025-11-17	9.8900	10.9200	9.8900	10.6000	+6.319%	8	3,651	-88.585%
2025-11-14	10.7500	10.7500	9.6700	9.9700	-1.189%	5	3,647	-87.864%
2025-11-13	9.4500	10.1200	9.4500	10.0900	+10.757%	11	3,648	-88.008%
2025-11-12	9.1100	9.1100	9.1100	9.1100	-0.978%	2	3,631	-86.718%
2025-11-11	9.2500	9.2500	9.2000	9.2000	-2.542%	5	3,631	-86.848%
2025-11-10	9.2400	9.4400	9.2400	9.4400	-6.627%	4	3,631	-87.182%
2025-11-07	10.4600	10.9300	10.1100	10.1100	+3.163%	25	3,628	-88.032%
2025-11-06	9.7200	10.0200	9.7200	9.8000	+9.253%	364	3,618	-87.653%
2025-11-05	9.7400	9.7400	8.9700	8.9700	-8.563%	7	3,722	-86.511%
2025-11-04	9.8200	9.8700	9.5900	9.8100	+7.684%	13	3,715	-87.666%
2025-11-03	9.1100	9.1100	9.1100	9.1100	-2.253%	1	3,722	-86.718%
2025-10-31	9.2000	9.4000	9.2000	9.3200	+10.558%	13	3,722	-87.017%
2025-10-27	8.3600	8.4400	8.3500	8.4300	-4.096%	32	3,714	-85.647%
2025-10-24	8.7700	8.7900	8.7300	8.7900	-5.280%	19	3,714	-86.234%
2025-10-23	9.4600	9.4600	9.2800	9.2800	-9.552%	23	3,701	-86.961%
2025-10-22	10.2600	10.2600	10.2600	10.2600	+7.660%	5	3,724	-88.207%
2025-10-21	9.5500	9.5500	9.5200	9.5300	+0.210%	360	3,719	-87.303%
2025-10-20	9.5500	9.5500	9.5000	9.5100	-9.858%	345	3,699	-87.277%
2025-10-17	10.9400	10.9400	10.5500	10.5500	-2.134%	3	3,738	-88.531%
2025-10-16	10.2700	10.7800	10.2700	10.7800	+2.667%	5	3,737	-88.776%
2025-10-15	9.9000	10.7900	9.9000	10.5000	-5.491%	9	3,735	-88.476%
2025-10-14	11.4900	11.4900	11.1100	11.1100	+8.179%	5	3,736	-89.109%
2025-10-13	10.3000	10.3000	10.2700	10.2700	-9.675%	11	3,735	-88.218%
2025-10-10	9.2900	11.4400	9.2800	11.3700	+20.063%	17	3,735	-89.358%
2025-10-08	9.5000	9.5000	9.4700	9.4700	-2.472%	118	3,725	-87.223%
2025-10-07	9.5100	9.7100	9.5100	9.7100	+2.534%	4	3,609	-87.539%
2025-10-06	9.4300	9.4700	9.4300	9.4700	+0.745%	3	3,609	-87.223%
2025-10-03	9.4000	9.4000	9.4000	9.4000	-1.776%	10	3,609	-87.128%
2025-10-02	9.5300	9.5700	9.5300	9.5700	+1.163%	2	3,617	-87.356%
2025-09-30	9.7000	9.7000	9.4600	9.4600	-0.839%	5	3,616	-87.209%
2025-09-29	9.3900	9.5700	9.3800	9.5400	-3.831%	10	3,616	-87.317%
2025-09-26	9.9200	9.9200	9.9200	9.9200	+5.420%	12	3,618	-87.802%
2025-09-22	9.4100	9.4100	9.4100	9.4100	-1.052%	1	3,608	-87.141%
2025-09-18	9.4300	9.5100	9.4300	9.5100	-3.058%	26	3,607	-87.277%
2025-09-16	9.8100	9.8100	9.8100	9.8100	+2.081%	2	3,599	-87.666%
2025-09-15	9.4900	9.6100	9.4900	9.6100	+0.104%	4	3,599	-87.409%
2025-09-12	9.6000	9.6000	9.6000	9.6000	+0.524%	13	3,596	-87.396%
2025-09-11	9.6800	9.6800	9.5500	9.5500	-2.947%	4	3,609	-87.330%
2025-09-05	9.8400	9.8400	9.8400	9.8400	-8.380%	1	3,609	-87.703%
2025-09-03	10.7200	10.7400	10.5200	10.7400	-5.707%	22	3,608	-88.734%
2025-09-02	11.3900	11.3900	11.3900	11.3900	+8.373%	1	3,609	-89.377%
2025-08-29	10.4500	10.6900	10.4500	10.5100	+2.537%	30	3,596	-88.487%
2025-08-28	10.2500	10.2500	10.2500	10.2500	-0.678%	1	3,596	-88.195%
2025-08-27	10.3900	10.3900	10.3200	10.3200	-2.550%	30	3,596	-88.275%
2025-08-26	10.5300	10.5900	10.5300	10.5900	+2.616%	4	3,590	-88.574%
2025-08-25	10.3200	10.3200	10.3200	10.3200	-0.193%	1	3,588	-88.275%
2025-08-22	10.3400	10.3400	10.3400	10.3400	-5.311%	3	3,587	-88.298%
2025-08-19	10.9200	10.9200	10.9200	10.9200	+2.728%	5	3,587	-88.919%
2025-08-18	10.9100	10.9100	10.6300	10.6300	-1.756%	24	3,583	-88.617%
2025-08-15	10.8200	10.8200	10.8200	10.8200	+0.651%	1	3,570	-88.817%
2025-08-14	10.9300	10.9300	10.7500	10.7500	-1.557%	14	3,570	-88.744%
2025-08-13	10.6700	10.9200	10.6700	10.9200	-1.710%	6	3,561	-88.919%
2025-08-11	11.3200	11.3200	11.1100	11.1100	-8.182%	11	3,557	-89.109%
2025-08-04	12.3600	12.3600	12.1000	12.1000	-9.836%	3	3,546	-90.000%
2025-08-01	13.3100	13.4200	12.9800	13.4200	+22.000%	15	3,544	-90.984%
2025-07-31	10.9200	11.0000	10.9200	11.0000	-5.172%	5	3,535	-89.000%
2025-07-30	11.6000	11.6000	11.6000	11.6000	+3.111%	3	3,532	-89.569%
2025-07-29	11.0600	11.2700	11.0600	11.2500	+2.180%	23	3,532	-89.244%
2025-07-28	11.0100	11.0100	11.0100	11.0100	-4.010%	1	3,511	-89.010%
2025-07-24	11.5200	11.5200	11.4700	11.4700	-2.797%	29	3,511	-89.451%
2025-07-23	11.8600	11.8700	11.8000	11.8000	-1.667%	16	3,511	-89.746%
2025-07-21	12.0000	12.0000	12.0000	12.0000	-4.610%	1	3,522	-89.917%
2025-07-18	12.5800	12.5800	12.5800	12.5800	-0.553%	1	3,522	-90.382%
2025-07-14	12.6500	12.6500	12.6500	12.6500	-0.862%	2	3,522	-90.435%
2025-07-11	12.7600	12.7600	12.7600	12.7600	+2.162%	1	3,524	-90.517%
2025-07-09	12.4900	12.4900	12.4900	12.4900	-7.823%	2	3,524	-90.312%
2025-07-07	13.1700	13.5500	13.1700	13.5500	+4.311%	3	3,522	-91.070%
2025-07-03	12.9900	12.9900	12.9900	12.9900	-2.331%	1	3,518	-90.685%
2025-07-02	13.4900	13.4900	13.3000	13.3000	-7.317%	23	3,518	-90.902%
2025-06-27	13.9900	14.3500	13.9000	14.3500	-1.712%	64	3,495	-91.568%
2025-06-25	14.4900	14.6000	14.3800	14.6000	0.000%	3	3,494	-91.712%
2025-06-24	14.9900	14.9900	14.6000	14.6000	-11.729%	363	3,492	-91.712%
2025-06-23	16.5400	16.5400	16.5400	16.5400	+3.894%	3	3,179	-92.684%
2025-06-20	15.9200	15.9200	15.9200	15.9200	-3.632%	120	3,176	-92.399%
2025-06-17	16.5200	16.5200	16.5200	16.5200	+9.115%	10	3,123	-92.676%
2025-06-16	15.1400	15.1400	15.1400	15.1400	-1.046%	2	3,113	-92.008%
2025-06-12	15.3000	15.3000	15.3000	15.3000	+2.068%	1	3,113	-92.092%
2025-06-11	14.9900	14.9900	14.9900	14.9900	-2.026%	2	3,113	-91.928%
2025-06-09	15.3000	15.3000	15.3000	15.3000	+0.460%	2	3,111	-92.092%
2025-06-06	15.5700	15.5700	15.2300	15.2300	-8.087%	10	3,113	-92.055%
2025-06-05	15.9900	16.5700	15.9900	16.5700	+1.098%	2,501	3,114	-92.698%
2025-06-03	16.5800	16.5900	16.3000	16.3900	-6.981%	33	613	-92.617%
2025-05-29	17.6200	17.6200	17.6200	17.6200	-3.293%	1	610	-93.133%
2025-05-22	18.2600	18.2600	18.2200	18.2200	+6.054%	2	610	-93.359%
2025-05-21	17.1800	17.1800	17.1800	17.1800	+1.838%	1	610	-92.957%
2025-05-20	16.8700	16.8700	16.8700	16.8700	+0.777%	1	610	-92.828%
2025-05-19	16.7400	16.7400	16.7400	16.7400	-1.064%	1	610	-92.772%
2025-05-13	17.4900	17.4900	16.9200	16.9200	-8.491%	406	610	-92.849%
2025-05-12	19.3900	19.6200	18.4900	18.4900	-18.330%	28	674	-93.456%
2025-05-09	22.5300	22.6400	22.5300	22.6400	+1.890%	6	670	-94.655%
2025-05-08	23.6600	23.6600	22.2200	22.2200	-10.548%	27	670	-94.554%
2025-05-07	24.8400	24.8400	24.8400	24.8400	+6.427%	1	679	-95.129%
2025-05-05	23.3400	23.3400	23.3400	23.3400	+2.503%	1	678	-94.816%
2025-05-02	23.9900	23.9900	22.6400	22.7700	-4.568%	28	678	-94.686%
2025-05-01	24.0000	24.3100	23.5000	23.8600	-10.904%	426	671	-94.929%
2025-04-30	26.9100	27.4700	26.7800	26.7800	+5.061%	27	263	-95.482%
2025-04-29	26.2100	26.2100	25.4900	25.4900	+3.198%	2	239	-95.253%
2025-04-28	24.3900	24.7000	24.3900	24.7000	-0.803%	5	238	-95.101%
2025-04-25	26.3000	26.3000	24.9000	24.9000	-6.391%	6	237	-95.141%
2025-04-24	27.4900	27.4900	26.6000	26.6000	-4.659%	22	234	-95.451%
2025-04-23	27.4400	27.9000	27.1500	27.9000	-11.709%	18	215	-95.663%
2025-04-22	31.6000	31.6000	31.6000	31.6000	-14.060%	3	199	-96.171%
2025-04-21	35.9100	38.0000	35.9100	36.7700	+25.495%	17	198	-96.709%
2025-04-14	29.6800	29.6800	29.3000	29.3000	-7.014%	3	203	-95.870%
2025-04-11	31.5100	31.5100	31.5100	31.5100	-19.226%	2	203	-96.160%
2025-04-10	30.4900	39.0100	30.4900	39.0100	+30.033%	31	203	-96.898%
2025-04-09	42.9100	44.4300	29.1000	30.0000	-21.466%	20	182	-95.967%
2025-04-08	37.2500	38.4800	37.2500	38.2000	-5.446%	6	180	-96.832%
2025-04-07	46.6000	46.6000	31.1200	40.4000	+16.797%	20	186	-97.005%
2025-04-04	34.4300	35.5300	31.1500	34.5900	+41.184%	72	184	-96.502%
2025-04-03	26.0400	26.0400	24.5000	24.5000	+24.873%	43	166	-95.061%
2025-04-02	19.6200	19.6200	19.6200	19.6200	-5.809%	1	163	-93.833%
2025-04-01	20.8300	20.8300	20.8300	20.8300	-10.601%	1	163	-94.191%
2025-03-31	23.0000	23.3000	23.0000	23.3000	+15.232%	2	162	-94.807%
2025-03-28	20.0000	20.2200	20.0000	20.2200	+10.977%	4	162	-94.016%
2025-03-27	18.2200	18.2200	18.2200	18.2200	+4.773%	1	161	-93.359%
2025-03-24	17.3900	17.3900	17.3900	17.3900	-11.139%	1	161	-93.042%
2025-03-19	19.5600	19.5800	19.5600	19.5700	-14.541%	6	161	-93.817%
2025-03-13	21.9400	22.9000	21.9400	22.9000	-1.421%	6	156	-94.716%
2025-03-11	23.0100	23.8900	23.0100	23.2300	+3.705%	3	156	-94.791%
2025-03-10	21.7700	22.4000	21.7700	22.4000	+1.818%	2	156	-94.598%
2025-03-07	22.0000	22.0000	22.0000	22.0000	+26.582%	20	155	-94.500%
2025-02-28	17.8500	17.8500	17.3800	17.3800	+1.637%	8	155	-93.038%
2025-02-27	17.1000	17.1000	17.1000	17.1000	+1.907%	1	156	-92.924%
2025-02-25	16.7800	16.7800	16.7800	16.7800	+7.702%	1	155	-92.789%
2025-02-21	15.0000	15.5800	15.0000	15.5800	+9.410%	24	155	-92.234%
2025-02-18	14.0700	14.2400	14.0700	14.2400	+1.860%	42	155	-91.503%
2025-02-14	13.9800	13.9800	13.9800	13.9800	-1.826%	20	165	-91.345%
2025-02-13	14.2400	14.2400	14.2400	14.2400	-1.928%	4	161	-91.503%
2025-02-07	14.4900	14.5200	14.4900	14.5200	-4.787%	12	161	-91.667%
2025-02-05	15.2500	15.2500	15.2500	15.2500	+2.349%	2	155	-92.066%
2025-01-30	14.9400	14.9400	14.9000	14.9000	-0.134%	8	155	-91.879%
2025-01-23	14.8400	14.9200	14.8400	14.9200	+1.153%	20	155	-91.890%
2025-01-22	14.7400	14.7500	14.7400	14.7500	-1.601%	2	145	-91.797%
2025-01-21	15.4900	15.4900	14.9900	14.9900	-3.228%	18	143	-91.928%
2025-01-17	15.9200	15.9200	15.4900	15.4900	-18.474%	10	137	-92.189%
2025-01-13	19.4000	19.4000	18.5900	19.0000	-1.247%	7	137	-93.632%
2025-01-10	19.2400	19.2400	19.2400	19.2400	+15.072%	2	136	-93.711%
2025-01-07	16.7200	16.7200	16.7200	16.7200	+7.941%	1	137	-92.763%
2025-01-06	15.9900	15.9900	15.4900	15.4900	-11.939%	4	131	-92.189%
2024-12-31	17.5900	17.5900	17.5900	17.5900	+6.930%	1	131	-93.121%
2024-12-27	16.4500	16.4500	16.4500	16.4500	+6.198%	12	131	-92.644%
2024-12-26	15.3300	15.6400	15.3300	15.4900	-1.588%	9	131	-92.189%
2024-12-24	16.4900	16.4900	15.7400	15.7400	-10.922%	9	119	-92.313%
2024-12-23	17.4000	17.8800	17.4000	17.6700	-7.969%	3	119	-93.152%
2024-12-20	19.1900	19.2000	19.1900	19.2000	+1.053%	3	117	-93.698%
2024-12-18	15.6000	19.0000	15.6000	19.0000	+23.377%	62	114	-93.632%
2024-12-09	15.4000	15.4000	15.4000	15.4000	+3.704%	1	52	-92.143%
2024-12-06	14.8500	14.9900	14.8500	14.8500	+1.504%	26	51	-91.852%
2024-12-04	14.7400	14.7400	14.6300	14.6300	-1.082%	4	38	-91.729%
2024-12-03	15.0000	15.0000	14.7900	14.7900	-0.135%	10	34	-91.819%
2024-12-02	14.8500	14.8500	14.5000	14.8100	-2.630%	12	28	-91.830%
2024-11-26	15.4800	15.4800	15.2100	15.2100	-9.840%	2	23	-92.045%
2024-11-18	17.3500	17.3500	16.8700	16.8700	+6.101%	16	23	-92.828%
2024-11-12	15.9800	16.0200	15.9000	15.9000	+0.442%	4	13	-92.390%
2024-11-08	15.8300	15.8300	15.8300	15.8300	-9.543%	10	9	-92.356%
2024-11-06	17.5000	17.5000	17.5000	17.5000	-14.634%	2	4	-93.086%
2024-10-31	20.3000	20.5000	20.2100	20.5000	+9.626%	3	6	-94.098%
2024-10-28	18.7000	18.7000	18.7000	18.7000	-19.708%	1	3	-93.529%
2024-10-03	23.3300	23.3300	23.2900	23.2900	0.000%	2	2	-94.805%

.dark-mode .vm3jmk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vm3jmk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P480SPY Jan 15 2027 480.00 Put (SPY270115P00480000)option OPRA

SPY20270115P480
SPY Jan 15 2027 480.00 Put (SPY270115P00480000)
option OPRA