Dark

SPY20270115P495
SPY Jan 15 2027 495.00 Put (SPY270115P00495000)
option OPRA

EOD

Sep 10, 2026

1.37+9.600%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3700	1.3700	1.3700	1.3700	+9.600%	4	1,424	0.000%
2026-09-09	1.2500	1.2500	1.2500	1.2500	-5.303%	1	1,420	+9.600%
2026-08-27	1.3200	1.3200	1.3200	1.3200	-7.042%	173	1,419	+3.788%
2026-08-26	1.4500	1.4600	1.4200	1.4200	-6.579%	410	1,419	-3.521%
2026-08-25	1.5200	1.5200	1.5200	1.5200	-3.797%	2	1,275	-9.868%
2026-08-24	1.5800	1.5800	1.5800	1.5800	-0.629%	1	1,276	-13.291%
2026-08-12	1.6100	1.6100	1.5900	1.5900	-5.357%	5	1,277	-13.836%
2026-08-11	1.6800	1.6800	1.6800	1.6800	+0.599%	5	1,275	-18.452%
2026-08-10	1.6800	1.6800	1.6700	1.6700	-7.222%	8	1,275	-17.964%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-3.226%	2	1,275	-23.889%
2026-08-04	1.9500	1.9500	1.8600	1.8600	-27.626%	2	1,274	-26.344%
2026-07-30	2.5700	2.5700	2.5700	2.5700	-8.214%	1	1,273	-46.693%
2026-07-29	2.8000	2.8000	2.8000	2.8000	+2.190%	1	1,274	-51.071%
2026-07-24	2.7300	2.7400	2.7300	2.7400	-0.725%	2	1,273	-50.000%
2026-07-17	2.7600	2.7600	2.7600	2.7600	+4.545%	4	1,273	-50.362%
2026-07-13	2.4800	2.6400	2.4800	2.6400	-0.752%	16	1,277	-48.106%
2026-07-09	2.6600	2.6600	2.6600	2.6600	-5.000%	2	1,275	-48.496%
2026-07-08	2.8000	2.8000	2.8000	2.8000	+9.804%	4	1,275	-51.071%
2026-07-07	2.6100	2.6100	2.5500	2.5500	-10.526%	24	1,276	-46.275%
2026-07-02	2.8500	2.8500	2.8500	2.8500	+2.518%	3	1,287	-51.930%
2026-07-01	2.7800	2.7800	2.7800	2.7800	-29.082%	3	1,287	-50.719%
2026-06-09	3.5400	3.9200	3.5400	3.9200	+10.734%	17	1,290	-65.051%
2026-06-08	3.5400	3.5400	3.5400	3.5400	-9.231%	3	1,303	-61.299%
2026-06-05	3.7300	3.9100	3.7300	3.9000	+12.392%	16	1,303	-64.872%
2026-06-03	3.4700	3.4700	3.4700	3.4700	+2.663%	1	1,303	-60.519%
2026-06-01	3.3800	3.3800	3.3800	3.3800	+0.896%	1	1,303	-59.467%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,302	-59.104%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,302	-60.857%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-11.905%	3	1,303	-62.973%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-2.552%	1	1,303	-67.381%
2026-05-15	4.3100	4.3100	4.3100	4.3100	-4.009%	2	1,303	-68.213%
2026-05-08	4.4900	4.4900	4.4900	4.4900	-1.101%	1	1,305	-69.488%
2026-05-07	4.5700	4.5700	4.5300	4.5400	-4.017%	3	1,305	-69.824%
2026-05-06	4.7300	4.7300	4.7300	4.7300	-3.862%	15	1,304	-71.036%
2026-05-05	4.9200	4.9200	4.9200	4.9200	-0.606%	2	1,319	-72.154%
2026-05-01	4.8600	4.9500	4.8400	4.9500	-1.590%	17	1,303	-72.323%
2026-04-30	5.0300	5.0300	5.0300	5.0300	-6.679%	2	1,303	-72.763%
2026-04-29	5.4200	5.4200	5.3900	5.3900	-3.232%	15	1,303	-74.583%
2026-04-28	5.5700	5.5700	5.5700	5.5700	+2.768%	7	1,317	-75.404%
2026-04-27	5.4200	5.4200	5.4200	5.4200	-1.812%	1	1,317	-74.723%
2026-04-24	5.5200	5.5200	5.5200	5.5200	-4.333%	1	1,317	-75.181%
2026-04-23	5.7700	5.7700	5.7700	5.7700	+1.764%	1	1,317	-76.256%
2026-04-22	5.6700	5.6700	5.6700	5.6700	-3.735%	1	1,318	-75.838%
2026-04-21	5.8900	5.8900	5.8900	5.8900	+2.435%	1	1,318	-76.740%
2026-04-20	5.7500	5.7500	5.7500	5.7500	+1.411%	2	1,318	-76.174%
2026-04-17	5.6700	5.6700	5.6700	5.6700	-4.545%	1	1,318	-75.838%
2026-04-16	6.0600	6.1600	5.9400	5.9400	-1.656%	3	1,319	-76.936%
2026-04-15	6.1300	6.1300	6.0400	6.0400	-2.265%	2	1,322	-77.318%
2026-04-14	6.2400	6.2400	6.0800	6.1800	-7.346%	4	1,322	-77.832%
2026-04-13	6.6700	6.6700	6.6700	6.6700	-5.658%	2	1,322	-79.460%
2026-04-10	6.7700	7.0700	6.7700	7.0700	+1.727%	3	1,320	-80.622%
2026-04-09	6.9500	6.9500	6.9500	6.9500	-4.533%	1	1,321	-80.288%
2026-04-08	7.2800	7.2800	7.2800	7.2800	-22.471%	1	1,320	-81.181%
2026-04-07	9.4100	9.4100	9.3900	9.3900	+6.705%	39	1,321	-85.410%
2026-04-06	8.9000	8.9000	8.8000	8.8000	-8.046%	11	1,282	-84.432%
2026-04-02	9.5700	9.5700	9.5700	9.5700	+0.209%	25	1,267	-85.684%
2026-04-01	9.7500	9.8200	9.5500	9.5500	-6.189%	6	1,267	-85.654%
2026-03-31	10.5600	10.5600	10.1800	10.1800	-23.802%	8	1,270	-86.542%
2026-03-30	12.2900	13.3600	12.2900	13.3600	+4.620%	153	1,266	-89.746%
2026-03-27	12.1800	12.7700	12.1800	12.7700	+11.626%	7	1,114	-89.272%
2026-03-26	11.4400	11.4400	11.4400	11.4400	+13.944%	10	1,114	-88.024%
2026-03-25	10.0400	10.0400	10.0400	10.0400	-3.554%	3	1,104	-86.355%
2026-03-24	10.4100	10.4100	10.4100	10.4100	+9.810%	1	1,101	-86.840%
2026-03-23	9.4800	9.4800	9.4800	9.4800	-18.627%	1	1,101	-85.549%
2026-03-20	10.7700	11.6500	10.7700	11.6500	+8.777%	126	1,100	-88.240%
2026-03-19	10.7100	10.7100	10.7100	10.7100	+14.914%	1	976	-87.208%
2026-03-17	9.3200	9.3200	9.3200	9.3200	+0.323%	15	976	-85.300%
2026-03-16	9.3400	9.3400	9.2900	9.2900	-6.445%	8	976	-85.253%
2026-03-12	10.0600	10.2700	9.9300	9.9300	-4.519%	104	983	-86.203%
2026-03-09	11.2400	11.2400	10.4000	10.4000	+7.216%	2	879	-86.827%
2026-03-06	10.1800	10.2400	9.7000	9.7000	+6.360%	137	881	-85.876%
2026-03-05	8.9900	9.1400	8.9900	9.1200	+4.467%	103	744	-84.978%
2026-03-03	10.0100	10.2400	8.7300	8.7300	+12.937%	80	641	-84.307%
2026-02-25	7.7700	7.7700	7.7300	7.7300	-9.059%	21	586	-82.277%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+1.796%	2	586	-83.882%
2026-02-19	8.5400	8.5400	8.3500	8.3500	+6.505%	20	586	-83.593%
2026-02-18	7.8600	7.8600	7.8400	7.8400	-3.686%	20	596	-82.526%
2026-02-13	8.1400	8.1400	8.1400	8.1400	-10.843%	1	576	-83.170%
2026-02-05	9.0300	9.1300	9.0300	9.1300	+12.995%	2	576	-84.995%
2026-02-04	8.2500	8.2500	8.0800	8.0800	+2.149%	10	576	-83.045%
2026-02-02	7.9100	7.9100	7.9100	7.9100	+0.893%	2	576	-82.680%
2026-01-29	8.3300	8.3300	7.8400	7.8400	+1.292%	4	578	-82.526%
2026-01-28	7.7400	7.7400	7.7400	7.7400	+5.593%	13	575	-82.300%
2026-01-26	7.3600	7.3600	7.3300	7.3300	-17.640%	14	588	-81.310%
2026-01-20	8.5800	8.9000	8.4800	8.9000	+15.435%	6	596	-84.607%
2026-01-13	7.7100	7.7100	7.7100	7.7100	+6.345%	6	596	-82.231%
2026-01-12	7.3300	7.3500	7.2500	7.2500	-8.460%	10	590	-81.103%
2026-01-08	7.9200	7.9200	7.9200	7.9200	+2.458%	1	581	-82.702%
2026-01-06	7.7300	7.7300	7.7300	7.7300	-0.770%	2	580	-82.277%
2026-01-05	7.7700	7.7900	7.7700	7.7900	-1.267%	18	567	-82.413%
2026-01-02	7.8900	7.8900	7.8900	7.8900	-3.780%	1	567	-82.636%
2025-12-31	8.1300	8.2000	8.1300	8.2000	+5.534%	2	567	-83.293%
2025-12-30	7.7700	7.7700	7.7700	7.7700	-2.875%	1	567	-82.368%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+1.781%	3	567	-82.875%
2025-12-23	7.8600	7.8600	7.8600	7.8600	-1.627%	1	567	-82.570%
2025-12-22	7.9900	7.9900	7.9900	7.9900	-13.434%	1	567	-82.854%
2025-12-12	9.2500	9.2500	9.2300	9.2300	+1.429%	18	567	-85.157%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-2.570%	1	549	-84.945%
2025-12-05	9.3400	9.3400	9.3400	9.3400	-1.581%	11	548	-85.332%
2025-12-04	9.4900	9.4900	9.4900	9.4900	-0.420%	1	548	-85.564%
2025-12-02	9.6300	9.6300	9.5300	9.5300	-3.835%	15	549	-85.624%
2025-11-26	9.9100	9.9100	9.9100	9.9100	-6.773%	5	543	-86.176%
2025-11-25	10.6300	10.6300	10.6300	10.6300	-18.105%	1	543	-87.112%
2025-11-21	12.9800	12.9800	12.9800	12.9800	-5.394%	1	542	-89.445%
2025-11-20	12.8500	13.7200	12.8500	13.7200	+11.273%	4	542	-90.015%
2025-11-19	12.3300	12.3300	12.3300	12.3300	-2.065%	1	540	-88.889%
2025-11-18	12.4300	12.5900	12.4300	12.5900	+4.568%	121	539	-89.118%
2025-11-17	12.0400	12.0400	12.0400	12.0400	+6.738%	2	482	-88.621%
2025-11-13	11.2800	11.2800	11.2800	11.2800	+7.736%	2	482	-87.855%
2025-11-05	10.5300	10.5300	10.4700	10.4700	+8.050%	3	480	-86.915%
2025-10-29	9.6900	9.6900	9.6900	9.6900	+1.466%	1	480	-85.862%
2025-10-28	9.6000	9.6000	9.5500	9.5500	-9.048%	769	480	-85.654%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-20.152%	1	602	-86.952%
2025-10-17	13.0500	13.1500	13.0500	13.1500	-1.202%	2	602	-89.582%
2025-10-16	13.3100	13.3100	13.3100	13.3100	+7.252%	15	600	-89.707%
2025-10-15	12.4100	12.4100	12.4100	12.4100	+5.080%	1	600	-88.961%
2025-10-14	11.8100	11.8100	11.8100	11.8100	+1.373%	1	600	-88.400%
2025-10-13	11.7100	11.7100	11.6500	11.6500	+6.296%	3	600	-88.240%
2025-10-03	10.9600	10.9600	10.9600	10.9600	+0.735%	1	597	-87.500%
2025-10-02	10.8800	10.8800	10.8800	10.8800	-0.820%	3	597	-87.408%
2025-09-29	10.7100	10.9700	10.7100	10.9700	-5.431%	5	597	-87.511%
2025-09-24	11.6100	11.6100	11.6000	11.6000	+3.111%	2	597	-88.190%
2025-09-23	10.8200	11.2500	10.8200	11.2500	+5.733%	527	596	-87.822%
2025-09-18	10.7000	10.7000	10.5500	10.6400	-3.273%	322	830	-87.124%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+0.917%	110	581	-87.545%
2025-09-11	10.9000	10.9000	10.9000	10.9000	-1.089%	90	471	-87.431%
2025-09-10	11.0200	11.0200	11.0200	11.0200	-3.755%	4	405	-87.568%
2025-09-09	11.3800	11.5700	11.3800	11.4500	-7.137%	13	401	-88.035%
2025-09-02	12.9000	12.9000	12.3300	12.3300	+3.266%	202	414	-88.889%
2025-08-29	11.9400	11.9400	11.9400	11.9400	+2.051%	7	451	-88.526%
2025-08-28	11.7000	11.7000	11.7000	11.7000	-0.679%	50	451	-88.291%
2025-08-25	11.6900	11.7800	11.6900	11.7800	+1.116%	45	401	-88.370%
2025-08-22	12.5700	12.5700	11.6500	11.6500	-10.728%	51	357	-88.240%
2025-08-21	13.0100	13.0500	13.0100	13.0500	+2.353%	51	306	-89.502%
2025-08-20	12.7500	12.7500	12.7500	12.7500	+4.252%	1	309	-89.255%
2025-08-18	12.2300	12.2300	12.2300	12.2300	0.000%	1	308	-88.798%
2025-08-15	12.2400	12.2400	12.2300	12.2300	-0.488%	98	308	-88.798%
2025-08-14	12.2000	12.3900	12.2000	12.2900	+0.655%	84	280	-88.853%
2025-08-13	12.2200	12.2200	12.2100	12.2100	-1.532%	29	230	-88.780%
2025-08-12	12.4000	12.4000	12.4000	12.4000	-3.201%	50	230	-88.952%
2025-08-08	12.8100	12.8100	12.8100	12.8100	-15.166%	1	180	-89.305%
2025-08-01	15.1000	15.1000	15.1000	15.1000	+19.368%	1	180	-90.927%
2025-07-28	12.6500	12.6500	12.6500	12.6500	-2.467%	50	180	-89.170%
2025-07-24	12.9700	12.9700	12.9700	12.9700	-17.546%	2	130	-89.437%
2025-07-01	15.7300	15.7300	15.7300	15.7300	-14.091%	4	128	-91.291%
2025-06-23	18.4200	18.4200	18.3100	18.3100	-1.027%	15	129	-92.518%
2025-06-18	18.5000	18.5000	18.5000	18.5000	+1.648%	8	125	-92.595%
2025-06-13	18.2000	18.2000	18.2000	18.2000	+1.961%	2	125	-92.473%
2025-06-06	17.8000	17.8500	17.7800	17.8500	-12.414%	18	125	-92.325%
2025-05-30	20.2400	20.3800	20.2400	20.3800	+1.951%	8	132	-93.278%
2025-05-28	19.9900	19.9900	19.9900	19.9900	-7.023%	4	128	-93.147%
2025-05-22	21.4800	21.5000	21.4800	21.5000	+10.996%	2	124	-93.628%
2025-05-20	19.2900	19.3700	19.2500	19.3700	-29.615%	3	122	-92.927%
2025-05-06	27.5200	27.5200	27.5200	27.5200	-27.996%	2	119	-95.022%
2025-04-22	38.2200	38.2200	38.2200	38.2200	+12.214%	5	118	-96.415%
2025-04-14	34.2700	34.2700	34.0600	34.0600	-17.230%	6	121	-95.978%
2025-04-11	38.8500	41.1500	38.4900	41.1500	+14.306%	14	121	-96.671%
2025-04-10	36.0000	36.0000	36.0000	36.0000	+6.825%	2	121	-96.194%
2025-04-09	47.8200	47.8200	32.5000	33.7000	-31.947%	11	123	-95.935%
2025-04-08	35.2900	51.5000	35.2900	49.5200	+1.061%	23	119	-97.233%
2025-04-07	47.4200	49.0000	47.4200	49.0000	+15.321%	7	117	-97.204%
2025-04-04	40.0100	44.1100	38.6800	42.4900	+55.243%	42	117	-96.776%
2025-04-03	27.3500	27.3700	27.3500	27.3700	+21.644%	8	125	-94.995%
2025-03-19	22.4500	22.5000	22.4500	22.5000	-5.063%	2	117	-93.911%
2025-03-18	23.7000	23.7000	23.7000	23.7000	+27.832%	1	118	-94.219%
2025-02-27	18.5400	18.5400	18.5400	18.5400	-2.164%	1	118	-92.611%
2025-02-26	17.8400	18.9500	17.8400	18.9500	-3.019%	11	118	-92.770%
2025-02-25	19.5400	19.5400	19.5400	19.5400	+23.281%	1	108	-92.989%
2025-02-18	16.1300	16.1300	15.8500	15.8500	-2.462%	5	108	-91.356%
2025-02-14	16.2500	16.2500	16.2500	16.2500	-11.876%	2	108	-91.569%
2025-01-27	18.4400	18.4400	18.4400	18.4400	+9.762%	1	108	-92.570%
2025-01-22	16.8000	16.8000	16.8000	16.8000	-24.967%	1	107	-91.845%
2025-01-13	22.3900	22.3900	22.3900	22.3900	+3.898%	1	108	-93.881%
2025-01-10	21.5500	21.5500	21.5500	21.5500	+15.302%	2	108	-93.643%
2025-01-07	18.3300	18.6900	18.3300	18.6900	-4.789%	4	107	-92.670%
2024-12-31	19.6300	19.6300	19.6300	19.6300	+2.614%	1	108	-93.021%
2024-12-30	19.1300	19.1300	19.1300	19.1300	-8.861%	10	108	-92.838%
2024-12-19	20.1800	20.9900	20.1800	20.9900	+18.120%	2	98	-93.473%
2024-12-12	17.5500	17.7700	17.5500	17.7700	+4.714%	2	96	-92.290%
2024-12-06	16.9700	16.9700	16.9700	16.9700	+1.313%	16	95	-91.927%
2024-12-05	16.7500	16.7500	16.7500	16.7500	-1.063%	1	103	-91.821%
2024-12-02	16.9800	16.9800	16.9300	16.9300	+0.296%	5	103	-91.908%
2024-11-29	17.3500	17.3500	16.8800	16.8800	-6.118%	8	103	-91.884%
2024-11-26	17.9800	17.9800	17.9800	17.9800	-2.758%	70	103	-92.380%
2024-11-22	18.4900	18.4900	18.4900	18.4900	-5.325%	16	104	-92.591%
2024-11-20	19.5300	19.5300	19.5300	19.5300	+0.360%	1	98	-92.985%
2024-11-19	19.4600	19.4600	19.4600	19.4600	+0.413%	1	98	-92.960%
2024-11-18	19.3800	19.3800	19.3800	19.3800	-1.624%	10	97	-92.931%
2024-11-15	20.1000	20.1000	19.7000	19.7000	+6.142%	160	97	-93.046%
2024-11-06	18.5600	18.5600	18.5600	18.5600	-21.918%	2	19	-92.619%
2024-11-04	23.7700	23.7700	23.7700	23.7700	+0.849%	1	17	-94.236%
2024-11-01	23.5700	23.5700	23.5700	23.5700	-1.298%	2	16	-94.188%
2024-10-31	23.0100	23.8800	23.0100	23.8800	+6.702%	2	15	-94.263%
2024-10-23	22.3800	22.3800	22.3800	22.3800	-3.284%	1	17	-93.878%
2024-10-14	23.1400	23.1400	23.1400	23.1400	-7.255%	1	18	-94.080%
2024-10-07	24.9500	24.9500	24.9500	24.9500	+4.832%	1	18	-94.509%
2024-10-04	23.8000	23.8000	23.8000	23.8000	-3.015%	6	17	-94.244%
2024-09-30	24.5400	24.5400	24.5400	24.5400	-5.324%	1	14	-94.417%
2024-09-27	25.5100	26.2400	25.5100	25.9200	+3.805%	52	13	-94.715%
2024-09-23	24.8700	24.9700	24.8700	24.9700	0.000%	14	13	-94.513%

.dark-mode .szzSV8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .szzSV8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P495SPY Jan 15 2027 495.00 Put (SPY270115P00495000)option OPRA

SPY20270115P495
SPY Jan 15 2027 495.00 Put (SPY270115P00495000)
option OPRA