Dark

SPY20270115P500
SPY Jan 15 2027 500.00 Put (SPY270115P00500000)
option OPRA

EOD

Sep 10, 2026

1.51+14.394%(+0.19)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4800	1.5100	1.4500	1.5100	+14.394%	132	16,193	0.000%
2026-09-09	1.3000	1.3600	1.3000	1.3200	+3.937%	63	16,192	+14.394%
2026-09-08	1.2500	1.2700	1.2300	1.2700	+3.252%	32	16,189	+18.898%
2026-09-04	1.2000	1.2300	1.2000	1.2300	0.000%	47	16,188	+22.764%
2026-09-03	1.2800	1.2800	1.2200	1.2300	-8.889%	128	16,188	+22.764%
2026-09-02	1.3700	1.3800	1.3500	1.3500	-10.000%	29	16,205	+11.852%
2026-09-01	1.4400	1.5100	1.3800	1.5000	+11.111%	47	16,212	+0.667%
2026-08-31	1.4200	1.4200	1.3500	1.3500	-3.571%	16	16,182	+11.852%
2026-08-28	1.3800	1.4000	1.3600	1.4000	+2.941%	22	16,176	+7.857%
2026-08-27	1.4600	1.4600	1.3600	1.3600	-7.483%	38	16,164	+11.029%
2026-08-26	1.5600	1.5600	1.4700	1.4700	-6.369%	531	16,135	+2.721%
2026-08-25	1.5600	1.5700	1.5500	1.5700	-2.484%	18	15,999	-3.822%
2026-08-24	1.6200	1.6600	1.6100	1.6100	-1.829%	12	16,003	-6.211%
2026-08-21	1.6700	1.6800	1.6400	1.6400	-7.345%	11	15,993	-7.927%
2026-08-20	1.7100	1.7700	1.7000	1.7700	+5.988%	14	15,987	-14.689%
2026-08-19	1.7200	1.7200	1.6600	1.6700	-7.735%	7	15,982	-9.581%
2026-08-18	1.8200	1.8200	1.7800	1.8100	+4.624%	15	15,981	-16.575%
2026-08-17	1.6500	1.7300	1.6500	1.7300	+6.135%	12	15,983	-12.717%
2026-08-14	1.6300	1.6500	1.6300	1.6300	-2.395%	76	15,994	-7.362%
2026-08-13	1.6500	1.6700	1.6200	1.6700	+1.212%	106	15,949	-9.581%
2026-08-12	1.7000	1.7300	1.6500	1.6500	-6.250%	54	15,964	-8.485%
2026-08-11	1.7500	1.7800	1.7500	1.7600	0.000%	66	15,921	-14.205%
2026-08-10	1.7500	1.7600	1.7300	1.7600	-2.762%	183	15,964	-14.205%
2026-08-07	1.8400	1.8400	1.8000	1.8100	-2.688%	17	16,040	-16.575%
2026-08-06	1.8700	1.8700	1.8300	1.8600	-1.064%	25	16,037	-18.817%
2026-08-05	1.9000	1.9100	1.8400	1.8800	-3.590%	32	16,043	-19.681%
2026-08-04	2.0200	2.0200	1.9100	1.9500	-7.583%	31	16,046	-22.564%
2026-08-03	2.2500	2.2500	2.1000	2.1100	-13.169%	282	16,041	-28.436%
2026-07-31	2.4300	2.5400	2.4200	2.4300	-4.706%	36	16,188	-37.860%
2026-07-30	2.7400	2.8000	2.5500	2.5500	-15.000%	15	16,204	-40.784%
2026-07-29	2.7800	3.0000	2.5300	3.0000	+18.110%	37	16,197	-49.667%
2026-07-28	2.7200	2.7500	2.5400	2.5400	-5.926%	22	16,199	-40.551%
2026-07-27	2.5700	2.8900	2.5700	2.7000	-6.574%	190	16,199	-44.074%
2026-07-24	2.6900	2.8900	2.6900	2.8900	-3.020%	32	16,227	-47.751%
2026-07-23	2.9300	3.1500	2.9300	2.9800	+13.308%	145	16,227	-49.329%
2026-07-22	2.6200	2.6400	2.6000	2.6300	+1.154%	64	16,221	-42.586%
2026-07-21	2.6500	2.6500	2.5900	2.6000	-8.772%	48	16,246	-41.923%
2026-07-20	2.7300	2.8500	2.6800	2.8500	-4.040%	242	16,238	-47.018%
2026-07-17	3.0300	3.0300	2.8200	2.9700	+10.821%	141	16,148	-49.158%
2026-07-16	2.6300	2.6800	2.6200	2.6800	+6.773%	6	16,170	-43.657%
2026-07-15	2.5500	2.6000	2.4700	2.5100	-8.727%	20	16,173	-39.841%
2026-07-13	2.5600	2.7500	2.5500	2.7500	+6.589%	43	16,162	-45.091%
2026-07-10	2.5800	2.6200	2.5800	2.5800	-2.273%	13	16,143	-41.473%
2026-07-09	2.7700	2.7700	2.6400	2.6400	-9.589%	9	16,147	-42.803%
2026-07-08	2.9000	3.0100	2.8700	2.9200	+5.036%	20	16,147	-48.288%
2026-07-07	2.7000	2.8200	2.6500	2.7800	+5.303%	68	16,135	-45.683%
2026-07-06	2.7300	2.7300	2.6400	2.6400	-10.204%	23	16,150	-42.803%
2026-07-02	2.7800	3.0600	2.7800	2.9400	+1.379%	16	16,155	-48.639%
2026-07-01	2.8200	2.9000	2.8000	2.9000	+1.045%	35	16,155	-47.931%
2026-06-30	3.0300	3.0300	2.8700	2.8700	-5.902%	47	16,155	-47.387%
2026-06-29	3.2300	3.3500	3.0500	3.0500	-11.594%	20	16,118	-50.492%
2026-06-26	3.6700	3.6700	3.4500	3.4500	-1.146%	6	16,118	-56.232%
2026-06-25	3.5900	3.5900	3.4000	3.4900	-5.930%	85	16,118	-56.734%
2026-06-24	3.6400	3.7200	3.4100	3.7100	+0.270%	143	16,143	-59.299%
2026-06-23	3.8300	3.9000	3.5900	3.7000	+9.792%	165	16,281	-59.189%
2026-06-22	3.2300	3.4400	3.2200	3.3700	-0.882%	92	16,344	-55.193%
2026-06-18	3.2700	3.4100	3.2700	3.4000	-8.602%	132	16,320	-55.588%
2026-06-17	3.2200	3.7200	3.2200	3.7200	+13.070%	10	16,320	-59.409%
2026-06-16	3.1600	3.2900	3.1600	3.2900	+2.813%	25	16,320	-54.103%
2026-06-15	3.3300	3.3300	3.2000	3.2000	-15.789%	280	16,184	-52.813%
2026-06-12	3.8600	4.0100	3.7100	3.8000	-5.707%	98	16,184	-60.263%
2026-06-11	4.5900	4.7600	3.9000	4.0300	-12.959%	55	16,184	-62.531%
2026-06-10	4.2100	4.6300	4.0000	4.6300	+16.332%	156	16,191	-67.387%
2026-06-09	3.6200	4.7700	3.5200	3.9800	+4.462%	131	16,314	-62.060%
2026-06-08	3.8000	3.8500	3.6600	3.8100	-11.395%	5,169	16,256	-60.367%
2026-06-05	3.5700	4.3000	3.5600	4.3000	+26.471%	148	14,075	-64.884%
2026-06-04	3.5100	3.5100	3.3800	3.4000	-6.593%	28	14,190	-55.588%
2026-06-03	3.5900	3.6700	3.5700	3.6400	+4.000%	125	14,193	-58.516%
2026-06-02	3.5500	3.5500	3.4700	3.5000	+0.287%	200	14,207	-56.857%
2026-06-01	3.4700	3.5100	3.4400	3.4900	+2.346%	68	14,217	-56.734%
2026-05-29	3.5200	3.5600	3.4100	3.4100	-5.014%	31	14,206	-55.718%
2026-05-28	3.7200	3.7200	3.5900	3.5900	-6.021%	847	14,201	-57.939%
2026-05-27	3.8300	3.8500	3.7900	3.8200	+0.262%	18	14,880	-60.471%
2026-05-26	3.8000	3.8300	3.7500	3.8100	-3.053%	56	14,887	-60.367%
2026-05-22	3.9600	4.0100	3.8800	3.9300	-2.239%	151	14,889	-61.578%
2026-05-21	4.4400	4.4400	4.0200	4.0200	-6.512%	197	14,956	-62.438%
2026-05-20	4.3200	4.3200	4.3000	4.3000	-6.522%	7	14,956	-64.884%
2026-05-19	4.5500	4.6000	4.5500	4.6000	+0.656%	3	14,937	-67.174%
2026-05-18	4.6000	4.6000	4.5000	4.5700	-0.652%	19	14,937	-66.958%
2026-05-15	4.8100	4.8100	4.5500	4.6000	+5.747%	965	14,937	-67.174%
2026-05-14	4.5900	4.5900	4.3200	4.3500	-4.814%	25	14,929	-65.287%
2026-05-13	4.6200	4.6400	4.5700	4.5700	-1.509%	4	14,938	-66.958%
2026-05-12	4.8600	4.9800	4.6400	4.6400	-1.695%	52	14,938	-67.457%
2026-05-11	4.6800	4.7200	4.5800	4.7200	+1.505%	50	14,938	-68.008%
2026-05-08	4.6700	4.7000	4.6100	4.6500	-2.516%	2,248	14,912	-67.527%
2026-05-07	4.7600	4.8600	4.7200	4.7700	-0.209%	33	16,885	-68.344%
2026-05-06	5.0000	5.0000	4.7700	4.7800	-8.429%	142	16,932	-68.410%
2026-05-05	5.1000	5.2200	5.1000	5.2200	-3.333%	43	16,906	-71.073%
2026-05-04	5.2700	5.5000	5.0700	5.4000	+3.053%	2,076	16,889	-72.037%
2026-05-01	5.0400	5.2400	4.9600	5.2400	+0.769%	277	18,904	-71.183%
2026-04-30	5.5000	5.5900	5.2000	5.2000	-10.345%	59	18,904	-70.962%
2026-04-29	5.7200	5.8000	5.5900	5.8000	+2.293%	176	18,895	-73.966%
2026-04-28	5.9300	5.9300	5.6700	5.6700	+0.177%	104	18,942	-73.369%
2026-04-27	5.7600	5.7600	5.6300	5.6600	-1.565%	73	19,012	-73.322%
2026-04-24	5.7700	5.7700	5.6400	5.7500	-3.361%	106	18,970	-73.739%
2026-04-23	6.0200	6.4200	5.9100	5.9500	+1.190%	79	19,002	-74.622%
2026-04-22	5.8600	6.0200	5.8600	5.8800	-5.618%	165	18,967	-74.320%
2026-04-21	5.8900	6.3100	5.8500	6.2300	+4.706%	91	18,950	-75.762%
2026-04-20	5.8500	6.1100	5.8500	5.9500	+3.299%	84	18,950	-74.622%
2026-04-17	6.0000	6.0000	5.7000	5.7600	-6.494%	572	18,914	-73.785%
2026-04-16	6.2700	6.4900	6.1600	6.1600	-2.067%	177	18,791	-75.487%
2026-04-15	6.2900	6.5200	6.2600	6.2900	-3.231%	54	18,865	-75.994%
2026-04-14	6.4500	6.5200	6.3200	6.5000	-3.130%	217	18,876	-76.769%
2026-04-13	7.5000	7.5000	6.7100	6.7100	-8.333%	37	18,742	-77.496%
2026-04-10	7.0000	7.3800	6.9900	7.3200	+2.092%	349	18,746	-79.372%
2026-04-09	7.5900	7.6000	7.0900	7.1700	-5.284%	207	18,726	-78.940%
2026-04-08	7.4200	7.8500	7.3200	7.5700	-18.864%	179	18,778	-80.053%
2026-04-07	9.7400	10.1600	9.3300	9.3300	+1.856%	220	18,832	-83.816%
2026-04-06	9.5400	9.5400	9.0000	9.1600	-4.384%	123	18,725	-83.515%
2026-04-02	11.0000	11.1000	9.5000	9.5800	-2.444%	166	18,706	-84.238%
2026-04-01	10.2000	10.3700	9.5800	9.8200	-7.271%	4,192	18,706	-84.623%
2026-03-31	12.0800	12.1400	10.5800	10.5900	-21.672%	253	15,137	-85.741%
2026-03-30	12.0800	14.0000	12.0800	13.5200	-0.588%	418	15,194	-88.831%
2026-03-27	12.5400	13.7000	12.5400	13.6000	+53.499%	717	14,940	-88.897%
2026-03-26	11.2000	12.0000	8.8600	8.8600	-16.019%	154	14,530	-82.957%
2026-03-25	10.0700	10.6100	10.0700	10.5500	-2.675%	112	14,536	-85.687%
2026-03-24	11.2700	11.2700	10.6000	10.8400	+3.140%	147	14,550	-86.070%
2026-03-23	10.2300	10.8500	9.6700	10.5100	-11.532%	163	14,569	-85.633%
2026-03-20	10.8600	12.5500	10.8600	11.8800	+12.075%	242	14,528	-87.290%
2026-03-19	11.8400	11.9200	10.3300	10.6000	-3.636%	148	14,406	-85.755%
2026-03-18	10.0000	11.0000	9.8500	11.0000	+14.703%	271	14,368	-86.273%
2026-03-17	9.3200	9.5900	9.3200	9.5900	-3.811%	8	14,365	-84.254%
2026-03-16	10.0300	10.0400	9.6000	9.9700	-10.180%	27	14,367	-84.855%
2026-03-13	10.1600	11.1500	10.0600	11.1000	+3.256%	38	14,369	-86.396%
2026-03-12	10.2000	10.7500	10.1100	10.7500	+11.284%	506	14,351	-85.953%
2026-03-11	9.7300	10.0900	9.5400	9.6600	-3.976%	154	14,276	-84.369%
2026-03-10	9.6100	10.0600	8.8800	10.0600	+4.249%	165	14,152	-84.990%
2026-03-09	11.2000	11.8900	9.6500	9.6500	-12.591%	58	14,185	-84.352%
2026-03-06	10.2300	11.0500	10.0100	11.0400	+21.053%	630	14,379	-86.322%
2026-03-05	8.8500	9.7500	8.8500	9.1200	+8.057%	194	14,261	-83.443%
2026-03-04	8.8300	9.0600	8.2600	8.4400	-7.659%	17	14,291	-82.109%
2026-03-03	10.0000	10.9000	8.8700	9.1400	+3.864%	234	14,282	-83.479%
2026-03-02	9.0500	9.0500	8.3900	8.8000	+0.114%	30	14,296	-82.841%
2026-02-27	8.9600	8.9600	8.6200	8.7900	+6.288%	93	14,279	-82.821%
2026-02-26	7.9500	8.6600	7.9300	8.2700	+3.634%	112	14,244	-81.741%
2026-02-25	8.0500	8.0900	7.9600	7.9800	-3.623%	12	14,244	-81.078%
2026-02-24	8.9400	8.9400	8.2500	8.2800	-6.966%	77	14,244	-81.763%
2026-02-23	8.7300	8.9700	8.7300	8.9000	+8.010%	111	14,294	-83.034%
2026-02-20	8.7400	8.7600	8.1500	8.2400	-4.850%	87	14,289	-81.675%
2026-02-19	8.7200	8.9900	8.6600	8.6600	+1.287%	96	14,292	-82.564%
2026-02-18	8.5200	8.5900	8.1400	8.5500	-1.042%	63	14,247	-82.339%
2026-02-17	9.0300	9.5800	8.5500	8.6400	-4.636%	24	14,204	-82.523%
2026-02-13	9.0800	9.3800	8.5200	9.0600	+1.003%	69	14,203	-83.333%
2026-02-12	7.8000	9.0000	7.8000	8.9700	+12.547%	258	14,203	-83.166%
2026-02-11	7.7400	8.2400	7.7400	7.9700	-0.871%	27	14,289	-81.054%
2026-02-10	7.7700	8.0400	7.6900	8.0400	+4.280%	42	14,276	-81.219%
2026-02-09	8.1400	8.1400	7.6800	7.7100	-4.224%	14	14,248	-80.415%
2026-02-06	8.5200	8.5800	7.9200	8.0500	-13.441%	205	14,247	-81.242%
2026-02-05	9.1200	9.4900	8.8000	9.3000	+8.014%	89	14,317	-83.763%
2026-02-04	8.0800	8.8700	8.0400	8.6100	+4.872%	32	14,303	-82.462%
2026-02-03	7.9600	8.8000	7.9600	8.2100	+6.623%	146	14,299	-81.608%
2026-02-02	8.2600	8.2700	7.6200	7.7000	-5.868%	124	14,376	-80.390%
2026-01-30	8.0000	8.4400	8.0000	8.1800	+2.250%	227	14,361	-81.540%
2026-01-29	8.0800	8.9000	8.0000	8.0000	-1.112%	276	14,373	-81.125%
2026-01-28	7.7900	8.1700	7.7900	8.0900	+3.585%	58	14,374	-81.335%
2026-01-27	7.7100	7.8100	7.7100	7.8100	0.000%	27	14,385	-80.666%
2026-01-26	7.7800	7.8100	7.6500	7.8100	-2.375%	39	14,390	-80.666%
2026-01-23	8.0000	8.0000	7.7100	8.0000	+3.226%	125	14,379	-81.125%
2026-01-22	7.7400	8.0400	7.7200	7.7500	-6.061%	27	14,350	-80.516%
2026-01-21	8.8800	9.0000	7.9600	8.2500	-11.290%	79	14,345	-81.697%
2026-01-20	9.0000	9.3500	8.7200	9.3000	+18.170%	246	14,342	-83.763%
2026-01-16	8.0200	8.0200	7.8700	7.8700	-1.993%	15	14,529	-80.813%
2026-01-15	7.8500	8.0300	7.7800	8.0300	-2.785%	22	14,529	-81.196%
2026-01-14	8.2000	8.6000	8.2000	8.2600	+1.975%	67	14,531	-81.719%
2026-01-13	7.5700	8.1000	7.5300	8.1000	+7.143%	84	14,518	-81.358%
2026-01-12	7.8200	7.8200	7.5500	7.5600	-0.395%	42	14,451	-80.026%
2026-01-09	7.8900	7.8900	7.5100	7.5900	-6.180%	139	14,467	-80.105%
2026-01-08	8.2700	8.2800	8.0400	8.0900	+1.889%	46	14,522	-81.335%
2026-01-07	7.9600	8.0200	7.9300	7.9400	+0.253%	330	14,519	-80.982%
2026-01-06	8.1800	8.1900	7.8900	7.9200	-3.060%	59	14,626	-80.934%
2026-01-05	8.1800	8.1800	8.0500	8.1700	-3.084%	314	14,610	-81.518%
2026-01-02	8.3900	8.6400	8.3600	8.4300	-1.977%	79	14,619	-82.088%
2025-12-31	8.1500	8.6000	8.1500	8.6000	+6.700%	43	14,576	-82.442%
2025-12-30	8.0500	8.1600	7.9900	8.0600	-1.104%	64	14,576	-81.266%
2025-12-29	8.2500	8.3500	8.0900	8.1500	0.000%	237	14,570	-81.472%
2025-12-26	8.0600	8.1900	8.0600	8.1500	+0.246%	8	14,569	-81.472%
2025-12-24	8.2100	8.2100	8.0700	8.1300	-0.490%	173	14,707	-81.427%
2025-12-23	8.3000	8.3000	8.1600	8.1700	-1.803%	332	14,707	-81.518%
2025-12-22	8.3900	8.4500	8.2900	8.3200	-5.776%	102	14,621	-81.851%
2025-12-19	9.2800	9.2800	8.8300	8.8300	-7.053%	86	14,603	-82.899%
2025-12-18	9.6300	9.9100	9.3800	9.5000	-8.213%	344	14,657	-84.105%
2025-12-17	9.6900	10.3500	9.6900	10.3500	+7.365%	152	14,742	-85.411%
2025-12-16	9.8900	10.1200	9.6400	9.6400	-1.128%	463	14,747	-84.336%
2025-12-15	9.2800	9.8800	9.2800	9.7500	+2.094%	34	14,658	-84.513%
2025-12-12	9.2000	10.1900	9.2000	9.5500	+4.258%	204	14,657	-84.188%
2025-12-11	9.7400	9.9500	9.1600	9.1600	-3.376%	380	14,803	-83.515%
2025-12-10	10.0000	10.0000	9.3800	9.4800	-5.010%	221	14,781	-84.072%
2025-12-09	9.9000	9.9800	9.7000	9.9800	+1.837%	273	14,790	-84.870%
2025-12-08	9.4800	9.9000	9.4800	9.8000	+3.158%	374	14,734	-84.592%
2025-12-05	9.7100	9.8200	9.4900	9.5000	-3.553%	158	14,736	-84.105%
2025-12-04	9.7800	9.9900	9.7800	9.8500	+0.305%	151	14,722	-84.670%
2025-12-03	10.1500	10.1800	9.8200	9.8200	-1.207%	236	14,721	-84.623%
2025-12-02	10.0000	10.3000	9.9400	9.9400	-3.307%	28	14,541	-84.809%
2025-12-01	10.3800	10.4000	9.9500	10.2800	+1.381%	201	14,542	-85.311%
2025-11-28	10.4900	10.7400	10.1400	10.1400	-2.780%	23	14,511	-85.108%
2025-11-26	10.6600	10.7000	10.3100	10.4300	-4.312%	284	14,602	-85.523%
2025-11-25	11.5300	12.0000	10.9000	10.9000	-6.838%	34	14,602	-86.147%
2025-11-24	12.5000	12.5900	11.7000	11.7000	-12.096%	7,796	14,600	-87.094%
2025-11-21	13.9700	14.8300	13.1000	13.3100	-7.441%	147	16,775	-88.655%
2025-11-20	11.3000	14.5000	11.1500	14.3800	+12.608%	96	16,818	-89.499%
2025-11-19	12.9700	13.0500	12.2700	12.7700	-3.184%	27	16,818	-88.175%
2025-11-18	12.7500	13.7200	12.5200	13.1900	+3.047%	87	16,810	-88.552%
2025-11-17	11.9800	12.8000	11.5500	12.8000	+9.871%	100	16,825	-88.203%
2025-11-14	12.7300	12.7300	11.4500	11.6500	-2.101%	39	16,753	-87.039%
2025-11-13	11.2600	11.9400	11.2500	11.9000	+11.737%	121	16,750	-87.311%
2025-11-12	10.6400	10.6500	10.6400	10.6500	-0.930%	2	16,774	-85.822%
2025-11-11	10.7600	10.9100	10.7000	10.7500	-0.463%	2,360	16,772	-85.953%
2025-11-10	10.8800	10.8800	10.8000	10.8000	-10.299%	37	17,659	-86.019%
2025-11-07	12.3000	13.0000	12.0400	12.0400	+2.468%	61	17,673	-87.458%
2025-11-06	11.3200	12.1000	11.3200	11.7500	+5.476%	139	17,651	-87.149%
2025-11-05	10.9700	11.1400	10.5900	11.1400	-2.877%	50	17,607	-86.445%
2025-11-04	11.6600	11.8900	11.3400	11.4700	+6.204%	73	17,576	-86.835%
2025-11-03	10.4500	11.0000	10.4500	10.8000	0.000%	10	17,547	-86.019%
2025-10-31	10.4600	11.0800	10.4300	10.8000	0.000%	81	17,547	-86.019%
2025-10-30	10.2000	10.8000	10.2000	10.8000	+6.090%	16	17,529	-86.019%
2025-10-29	10.1800	10.3500	10.0500	10.1800	-0.683%	69	17,526	-85.167%
2025-10-28	9.9900	10.2500	9.9900	10.2500	+2.500%	7	17,506	-85.268%
2025-10-27	9.8300	10.0100	9.8300	10.0000	-3.195%	19	17,485	-84.900%
2025-10-24	10.3000	10.4100	10.3000	10.3300	-5.316%	113	17,485	-85.382%
2025-10-23	11.3600	11.3800	10.8800	10.9100	-5.541%	18	17,392	-86.159%
2025-10-22	11.3900	12.2500	11.2500	11.5500	+4.148%	75	17,393	-86.926%
2025-10-21	11.2300	11.2300	10.9800	11.0900	-0.716%	27	17,388	-86.384%
2025-10-20	11.5200	11.5200	11.1700	11.1700	-9.774%	16	17,361	-86.482%
2025-10-17	13.5800	13.5800	12.3800	12.3800	-11.318%	69	17,359	-87.803%
2025-10-16	12.8000	14.1000	12.8000	13.9600	+13.496%	19	17,346	-89.183%
2025-10-15	11.9600	13.0100	11.8900	12.3000	-2.767%	28	17,351	-87.724%
2025-10-14	13.1900	13.6900	12.1500	12.6500	+4.115%	40	17,339	-88.063%
2025-10-13	12.4000	12.6100	12.0500	12.1500	-10.793%	60	17,324	-87.572%
2025-10-10	10.9900	13.6200	10.9900	13.6200	+19.369%	60	17,352	-88.913%
2025-10-09	11.0800	11.4100	11.0800	11.4100	+2.516%	6	17,368	-86.766%
2025-10-08	11.3600	11.3600	11.1300	11.1300	-2.539%	23	17,363	-86.433%
2025-10-07	11.0000	11.5200	10.9900	11.4200	+2.606%	37	17,350	-86.778%
2025-10-06	11.1500	11.1800	11.1300	11.1300	-1.067%	37	17,350	-86.433%
2025-10-03	11.2700	11.2700	11.0800	11.2500	+0.446%	19	17,327	-86.578%
2025-10-02	11.3100	11.3100	11.2000	11.2000	+0.448%	105	17,340	-86.518%
2025-10-01	11.2500	11.2500	11.1200	11.1500	-0.179%	76	17,239	-86.457%
2025-09-30	11.2000	11.2400	11.1700	11.1700	-2.189%	152	17,305	-86.482%
2025-09-29	11.0000	11.4200	11.0000	11.4200	-2.058%	116	17,317	-86.778%
2025-09-26	11.7500	11.7500	11.6600	11.6600	-2.671%	6	17,316	-87.050%
2025-09-25	12.0400	12.0400	11.9800	11.9800	+0.842%	10	17,314	-87.396%
2025-09-24	11.5200	12.1900	11.5200	11.8800	+2.062%	31	17,322	-87.290%
2025-09-23	11.3800	11.6400	11.3800	11.6400	+4.488%	18	17,296	-87.027%
2025-09-22	11.0500	11.1400	11.0500	11.1400	-0.536%	2	17,290	-86.445%
2025-09-19	11.1600	11.2000	11.1500	11.2000	-0.356%	4	17,290	-86.518%
2025-09-18	11.2900	11.2900	11.0500	11.2400	-0.969%	59	17,289	-86.566%
2025-09-17	11.7500	11.7500	11.3500	11.3500	-2.155%	187	17,240	-86.696%
2025-09-16	11.5100	11.6000	11.5100	11.6000	+2.023%	10	17,086	-86.983%
2025-09-15	11.1900	11.3700	11.1900	11.3700	-0.438%	5	17,083	-86.719%
2025-09-12	11.4200	11.4200	11.3500	11.4200	+0.973%	17	17,083	-86.778%
2025-09-11	11.5500	11.5500	11.3100	11.3100	-4.153%	41	17,084	-86.649%
2025-09-10	11.6300	11.8000	11.6300	11.8000	-0.422%	11	17,069	-87.203%
2025-09-09	11.9400	12.1200	11.8500	11.8500	-1.823%	29	17,070	-87.257%
2025-09-08	11.9000	12.0700	11.8600	12.0700	-3.671%	18	17,077	-87.490%
2025-09-05	11.6200	12.5300	11.6000	12.5300	+5.917%	4	17,071	-87.949%
2025-09-04	12.3500	12.3500	11.8300	11.8300	-7.722%	18	17,070	-87.236%
2025-09-03	12.5000	12.8200	12.5000	12.8200	-0.774%	12	17,071	-88.222%
2025-09-02	13.0400	13.5900	12.9100	12.9200	+3.775%	31	17,063	-88.313%
2025-08-29	12.0700	12.5400	12.0700	12.4500	+3.750%	21	17,059	-87.871%
2025-08-28	12.1000	12.1000	12.0000	12.0000	-1.559%	2,504	17,059	-87.417%
2025-08-27	12.3900	12.3900	12.1800	12.1900	-3.177%	5,022	17,059	-87.613%
2025-08-26	12.4400	12.5900	12.4400	12.5900	+1.450%	16	13,565	-88.006%
2025-08-25	12.2700	12.4100	12.1800	12.4100	+0.976%	13	13,569	-87.832%
2025-08-22	13.0700	13.0700	12.1300	12.2900	-9.566%	50	13,572	-87.714%
2025-08-21	13.6000	13.7700	13.5900	13.5900	-0.803%	30	13,572	-88.889%
2025-08-20	13.7100	13.7100	13.7000	13.7000	+4.103%	3	13,597	-88.978%
2025-08-19	12.5000	13.1600	12.5000	13.1600	+2.492%	22	13,596	-88.526%
2025-08-15	12.7000	12.8400	12.7000	12.8400	+0.469%	108	13,574	-88.240%
2025-08-14	13.0100	13.0100	12.7800	12.7800	+0.472%	35	13,574	-88.185%
2025-08-13	12.6400	12.8900	12.5500	12.7200	-1.776%	35	13,574	-88.129%
2025-08-12	13.1300	13.1300	12.8400	12.9500	-4.287%	36	13,545	-88.340%
2025-08-11	13.2500	13.5300	13.2000	13.5300	+0.222%	59	13,518	-88.840%
2025-08-08	13.7300	13.7300	13.4000	13.5000	-4.661%	14	13,481	-88.815%
2025-08-07	13.4600	14.5000	13.4600	14.1600	+0.855%	10	13,488	-89.336%
2025-08-06	14.0700	14.0700	13.9100	14.0400	-2.364%	8	13,486	-89.245%
2025-08-05	13.9500	14.7000	13.9500	14.3800	+0.912%	10	13,481	-89.499%
2025-08-04	14.8700	14.8700	14.2500	14.2500	-9.753%	14	13,475	-89.404%
2025-08-01	15.3500	16.0700	15.2500	15.7900	+13.271%	37	13,483	-90.437%
2025-07-31	13.3300	13.9400	13.3200	13.9400	+5.287%	32	13,456	-89.168%
2025-07-30	13.4500	13.9500	13.2400	13.2400	-3.358%	38	13,472	-88.595%
2025-07-29	13.4500	13.7000	13.4500	13.7000	+3.788%	10	13,436	-88.978%
2025-07-28	13.1600	13.3100	13.1200	13.2000	-1.419%	250	13,426	-88.561%
2025-07-25	13.5000	13.5000	13.3000	13.3900	-1.181%	35	13,370	-88.723%
2025-07-24	13.5900	13.6800	13.4300	13.5500	-1.455%	1,373	13,391	-88.856%
2025-07-23	14.2900	14.4400	13.7500	13.7500	-6.143%	42	14,707	-89.018%
2025-07-22	15.0300	15.0300	14.6200	14.6500	+2.448%	10	14,708	-89.693%
2025-07-21	14.6900	14.6900	14.1600	14.3000	-3.833%	119	14,706	-89.441%
2025-07-18	14.7000	15.0400	14.7000	14.8700	+0.202%	32	14,606	-89.845%
2025-07-17	15.3800	15.3800	14.7500	14.8400	-5.658%	3,090	14,581	-89.825%
2025-07-16	15.1400	15.9700	15.1400	15.7300	+3.419%	5	12,246	-90.401%
2025-07-15	14.8100	15.2200	14.8100	15.2100	+1.063%	8	12,245	-90.072%
2025-07-14	15.2100	15.2300	14.9800	15.0500	+0.602%	43	12,242	-89.967%
2025-07-11	15.3300	15.3300	14.9600	14.9600	+2.466%	12	12,208	-89.906%
2025-07-10	14.9600	14.9600	14.6000	14.6000	-2.537%	3	12,205	-89.658%
2025-07-09	14.8500	14.9900	14.7900	14.9800	-2.474%	5	12,205	-89.920%
2025-07-08	15.4000	15.6100	15.3600	15.3600	-3.091%	4	12,201	-90.169%
2025-07-07	15.5300	16.0000	15.5300	15.8500	+6.519%	14	12,201	-90.473%
2025-07-03	15.4000	15.4000	14.8800	14.8800	-5.524%	25	12,173	-89.852%
2025-07-02	16.2900	16.3600	15.7500	15.7500	-3.017%	7	12,173	-90.413%
2025-07-01	16.4500	16.4500	16.1800	16.2400	+1.500%	1,580	12,169	-90.702%
2025-06-30	16.1200	16.3600	16.0000	16.0000	-4.249%	56	10,627	-90.563%
2025-06-27	16.5300	16.7200	16.2500	16.7100	-0.239%	28	10,581	-90.963%
2025-06-26	16.9500	16.9500	16.6300	16.7500	-2.899%	19	10,559	-90.985%
2025-06-25	17.0000	17.2500	17.0000	17.2500	0.000%	4	10,544	-91.246%
2025-06-24	17.9800	17.9800	17.2500	17.2500	-9.591%	37	10,544	-91.246%
2025-06-23	19.2700	20.5000	18.9900	19.0800	-4.361%	23	10,517	-92.086%
2025-06-20	18.8500	19.9500	18.8500	19.9500	+5.000%	6	10,508	-92.431%
2025-06-18	19.7500	19.7500	18.9600	19.0000	-1.910%	28	10,503	-92.053%
2025-06-17	18.8100	19.7300	18.8100	19.3700	+5.847%	22	10,503	-92.204%
2025-06-16	18.2800	18.3000	18.0000	18.3000	-9.630%	14	10,520	-91.749%
2025-06-13	19.5000	20.2900	18.9100	20.2500	+10.777%	30	10,515	-92.543%
2025-06-12	18.9100	18.9100	18.2800	18.2800	-3.075%	17	10,512	-91.740%
2025-06-11	17.7800	18.8600	17.7200	18.8600	+4.778%	26	10,528	-91.994%
2025-06-10	18.4000	18.5000	17.7700	18.0000	-2.174%	70	10,522	-91.611%
2025-06-09	18.4400	18.4400	18.3900	18.4000	-0.541%	12	10,482	-91.793%
2025-06-06	18.7000	18.7500	18.2500	18.5000	-6.091%	68	10,480	-91.838%
2025-06-05	19.3300	19.8300	19.1000	19.7000	+0.051%	35	10,452	-92.335%
2025-06-04	19.5300	19.6900	19.3900	19.6900	+0.459%	4	10,446	-92.331%
2025-06-03	20.1000	20.2700	19.5000	19.6000	-8.197%	8	10,446	-92.296%
2025-06-02	21.3500	21.3500	21.3500	21.3500	-2.600%	1	10,448	-92.927%
2025-05-30	20.9000	21.9200	20.9000	21.9200	+4.931%	48	10,447	-93.111%
2025-05-29	20.6000	20.8900	20.6000	20.8900	+1.309%	11	10,443	-92.772%
2025-05-28	20.6200	20.6200	20.6200	20.6200	-0.145%	3	10,443	-92.677%
2025-05-27	21.6500	21.6500	20.6500	20.6500	-11.411%	16	10,443	-92.688%
2025-05-23	24.2200	24.2200	23.3100	23.3100	+7.172%	32	10,442	-93.522%
2025-05-22	21.9500	22.0900	21.6000	21.7500	-1.136%	106	10,442	-93.057%
2025-05-21	20.4500	22.2500	20.4500	22.0000	+7.317%	107	10,443	-93.136%
2025-05-20	20.1500	20.5400	20.1500	20.5000	+3.067%	8	10,448	-92.634%
2025-05-19	20.5900	20.5900	19.7000	19.8900	+0.303%	709	10,443	-92.408%
2025-05-16	20.0000	20.0000	19.7500	19.8300	-2.363%	84	10,438	-92.385%
2025-05-15	20.2900	20.3500	20.2900	20.3100	-1.216%	12	10,405	-92.565%
2025-05-14	20.3200	20.7000	20.3200	20.5600	-0.484%	21	10,393	-92.656%
2025-05-13	20.4400	20.6600	20.2200	20.6600	-6.727%	21	10,393	-92.691%
2025-05-12	23.4000	23.4000	21.8200	22.1500	-18.864%	21	10,382	-93.183%
2025-05-09	26.7300	27.6100	26.7300	27.3000	+2.094%	6,264	10,369	-94.469%
2025-05-08	28.0500	28.1400	26.4500	26.7400	-6.011%	14	7,735	-94.353%
2025-05-07	28.8000	28.8900	28.4500	28.4500	-3.723%	3	7,730	-94.692%
2025-05-06	29.2500	29.5500	28.5000	29.5500	+6.679%	533	7,730	-94.890%
2025-05-05	27.7600	27.7600	26.8300	27.7000	+2.479%	83	7,663	-94.549%
2025-05-02	27.5000	27.8900	26.9000	27.0300	-5.191%	56	7,605	-94.414%
2025-05-01	29.2700	29.2700	28.2600	28.5100	-7.675%	1,410	7,580	-94.704%
2025-04-30	32.9900	33.3100	30.8800	30.8800	+4.324%	8	6,334	-95.110%
2025-04-29	30.9000	30.9000	29.4900	29.6000	+0.543%	6	6,331	-94.899%
2025-04-28	29.4400	29.4400	29.4400	29.4400	-0.203%	1	6,326	-94.871%
2025-04-25	30.8300	30.8300	29.5000	29.5000	-3.877%	12	6,325	-94.881%
2025-04-24	32.0200	32.3000	30.6900	30.6900	-10.525%	6	6,321	-95.080%
2025-04-23	33.0000	34.3000	33.0000	34.3000	-9.427%	6	6,316	-95.598%
2025-04-22	39.8600	39.8600	37.2000	37.8700	-14.360%	14	6,316	-96.013%
2025-04-21	42.3100	44.8200	42.3100	44.2200	+18.235%	13	6,315	-96.585%
2025-04-17	39.0500	39.0500	37.4000	37.4000	-7.311%	5	6,307	-95.963%
2025-04-16	37.3900	40.3500	35.5100	40.3500	+15.451%	536	6,307	-96.258%
2025-04-15	34.3700	34.9500	33.3900	34.9500	+1.954%	10	6,302	-95.680%
2025-04-14	34.4000	35.7900	33.9000	34.2800	-8.023%	313	6,297	-95.595%
2025-04-11	41.1800	43.0300	37.2700	37.2700	-13.966%	10	6,144	-95.948%
2025-04-10	36.3800	45.7700	35.4700	43.3200	+36.355%	46	6,143	-96.514%
2025-04-09	49.7000	51.6000	31.7700	31.7700	-35.401%	69	6,131	-95.247%
2025-04-08	39.2400	49.1800	37.0000	49.1800	+7.029%	29	6,131	-96.930%
2025-04-07	50.4200	56.3900	40.8500	45.9500	+3.235%	627	6,116	-96.714%
2025-04-04	35.7700	46.0000	35.7700	44.5100	+41.887%	170	6,172	-96.608%
2025-04-03	28.5000	31.7800	28.5000	31.3700	+30.491%	44	6,170	-95.186%
2025-04-02	23.8500	24.0400	22.7800	24.0400	-2.633%	17	6,169	-93.719%
2025-04-01	25.8600	25.8600	24.3000	24.6900	-0.604%	5,027	6,157	-93.884%
2025-03-31	27.7000	28.0000	24.8400	24.8400	-1.896%	36	1,411	-93.921%
2025-03-28	23.6100	25.3200	23.6100	25.3200	+23.633%	136	1,410	-94.036%
2025-03-25	20.5000	20.5000	20.0600	20.4800	-1.869%	8	1,389	-92.627%
2025-03-24	20.7500	20.8700	20.7500	20.8700	-13.005%	6	1,388	-92.765%
2025-03-21	23.9900	23.9900	23.9900	23.9900	+0.798%	6	1,387	-93.706%
2025-03-20	24.0000	24.0000	23.8000	23.8000	-1.612%	2	1,387	-93.655%
2025-03-19	24.1900	24.1900	24.1900	24.1900	-0.535%	6	1,385	-93.758%
2025-03-18	25.0000	25.0000	24.3200	24.3200	+5.099%	19	1,385	-93.791%
2025-03-17	23.9400	23.9400	23.1400	23.1400	-4.695%	25	1,390	-93.475%

.dark-mode .VX52q0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VX52q0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P500SPY Jan 15 2027 500.00 Put (SPY270115P00500000)option OPRA

SPY20270115P500
SPY Jan 15 2027 500.00 Put (SPY270115P00500000)
option OPRA