Dark

SPY20270115P510
SPY Jan 15 2027 510.00 Put (SPY270115P00510000)
option OPRA

EOD

Sep 10, 2026

1.58+21.538%(+0.28)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5400	1.5800	1.5400	1.5800	+21.538%	79	2,322	0.000%
2026-09-04	1.3000	1.3000	1.3000	1.3000	-21.212%	3	2,254	+21.538%
2026-09-01	1.5900	1.6500	1.5900	1.6500	+10.000%	14	2,260	-4.242%
2026-08-27	1.5100	1.5100	1.5000	1.5000	-9.639%	200	2,268	+5.333%
2026-08-26	1.6300	1.6600	1.6300	1.6600	-2.924%	12	2,089	-4.819%
2026-08-25	1.7100	1.7100	1.7100	1.7100	-7.065%	10	2,094	-7.602%
2026-08-20	1.8600	1.8600	1.8400	1.8400	+3.371%	20	2,104	-14.130%
2026-08-14	1.7800	1.7800	1.7800	1.7800	+1.136%	12	2,104	-11.236%
2026-08-13	1.7600	1.7600	1.7600	1.7600	-6.878%	18	2,116	-10.227%
2026-08-11	1.9000	1.9000	1.8900	1.8900	-1.047%	10	2,144	-16.402%
2026-08-10	1.9100	1.9100	1.9100	1.9100	-2.051%	12	2,147	-17.277%
2026-08-07	2.0000	2.0000	1.9500	1.9500	-6.250%	13	2,157	-18.974%
2026-08-04	2.0700	2.0800	2.0700	2.0800	-17.131%	3	2,144	-24.038%
2026-07-31	2.5100	2.5100	2.5100	2.5100	-9.712%	1	2,147	-37.052%
2026-07-28	2.8900	2.8900	2.7800	2.7800	+4.906%	20	2,157	-43.165%
2026-07-15	2.7000	2.7000	2.6500	2.6500	-7.018%	2	2,155	-40.377%
2026-07-14	2.8500	2.8500	2.8500	2.8500	+0.352%	2	2,155	-44.561%
2026-07-13	2.8400	2.8400	2.8400	2.8400	-10.127%	4	2,155	-44.366%
2026-07-08	3.1500	3.1600	3.1500	3.1600	+4.983%	5	2,159	-50.000%
2026-07-07	3.0400	3.0400	2.8700	3.0100	+3.082%	53	2,163	-47.508%
2026-07-06	2.9300	2.9500	2.9200	2.9200	-9.034%	311	2,174	-45.890%
2026-07-02	2.9900	3.2100	2.9900	3.2100	+2.556%	13	2,248	-50.779%
2026-07-01	3.0200	3.1300	3.0200	3.1300	+1.623%	9	2,248	-49.521%
2026-06-30	3.1400	3.1400	3.0800	3.0800	-6.667%	71	2,248	-48.701%
2026-06-29	3.3000	3.3000	3.3000	3.3000	-18.719%	4	2,201	-52.121%
2026-06-23	4.0600	4.0600	4.0600	4.0600	+11.538%	3	2,202	-61.084%
2026-06-22	3.4800	3.6400	3.4800	3.6400	+6.745%	5	2,199	-56.593%
2026-06-16	3.4100	3.4100	3.4100	3.4100	-3.125%	1	2,203	-53.666%
2026-06-15	3.5200	3.5500	3.5200	3.5200	-12.871%	6	2,202	-55.114%
2026-06-12	4.0400	4.0400	4.0400	4.0400	-6.047%	2	2,202	-60.891%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-7.328%	1	2,202	-63.256%
2026-06-10	4.8800	4.8800	4.6400	4.6400	+19.588%	3	2,203	-65.948%
2026-06-09	3.8800	3.8800	3.8800	3.8800	-4.902%	1	2,208	-59.278%
2026-06-08	4.1900	4.1900	4.0800	4.0800	-1.211%	837	2,209	-61.275%
2026-06-05	4.1600	4.3800	4.1300	4.1300	+12.842%	94	2,846	-61.743%
2026-06-04	3.7600	3.7600	3.6600	3.6600	-2.400%	26	2,847	-56.831%
2026-06-01	3.7300	3.7900	3.7300	3.7500	+1.078%	3	2,839	-57.867%
2026-05-29	3.7600	3.7600	3.7000	3.7100	-9.512%	12	2,837	-57.412%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-1.442%	1	2,845	-61.463%
2026-05-26	4.0600	4.1600	4.0600	4.1600	-4.805%	178	2,845	-62.019%
2026-05-21	4.7800	4.7800	4.3600	4.3700	-10.082%	267	2,669	-63.844%
2026-05-20	4.8600	4.8600	4.8600	4.8600	-2.800%	1	2,671	-67.490%
2026-05-19	4.8600	5.0000	4.8300	5.0000	+2.041%	74	2,737	-68.400%
2026-05-18	4.8700	5.0100	4.8600	4.9000	+3.814%	5	2,737	-67.755%
2026-05-14	4.9600	4.9600	4.7200	4.7200	-4.453%	5	2,737	-66.525%
2026-05-13	4.9500	4.9500	4.9400	4.9400	-0.604%	6	2,737	-68.016%
2026-05-11	5.0700	5.0700	4.9700	4.9700	-1.584%	27	2,737	-68.209%
2026-05-08	5.0100	5.0700	4.9900	5.0500	+0.198%	10	2,737	-68.713%
2026-05-07	5.1900	5.1900	5.0400	5.0400	-4.000%	2	2,733	-68.651%
2026-05-06	5.2800	5.2800	5.2500	5.2500	-5.914%	95	2,733	-69.905%
2026-05-05	5.5800	5.5800	5.5800	5.5800	-5.743%	1	2,824	-71.685%
2026-05-04	5.8800	5.9200	5.8800	5.9200	+10.242%	3	2,825	-73.311%
2026-05-01	5.3800	5.3800	5.3700	5.3700	-8.518%	41	2,818	-70.577%
2026-04-30	5.8700	5.8700	5.8700	5.8700	-4.397%	5	2,818	-73.083%
2026-04-29	6.0800	6.2700	6.0700	6.1400	+0.163%	49	2,823	-74.267%
2026-04-27	6.1600	6.1600	6.1300	6.1300	-3.616%	4	2,841	-74.225%
2026-04-22	6.3600	6.3600	6.3600	6.3600	-2.003%	1	2,842	-75.157%
2026-04-20	6.4500	6.4900	6.4500	6.4900	+3.016%	2	2,842	-75.655%
2026-04-17	6.3800	6.3800	6.2900	6.3000	-7.353%	8	2,842	-74.921%
2026-04-16	7.0000	7.0000	6.8000	6.8000	-0.875%	4	2,839	-76.765%
2026-04-15	7.0100	7.0100	6.8600	6.8600	-2.000%	3	2,843	-76.968%
2026-04-14	7.0300	7.0300	6.8900	7.0000	-11.504%	14	2,845	-77.429%
2026-04-13	7.9100	7.9100	7.9100	7.9100	+2.727%	2	2,845	-80.025%
2026-04-10	7.7300	7.7300	7.7000	7.7000	-0.901%	6	2,847	-79.481%
2026-04-09	8.4000	8.4000	7.7700	7.7700	-7.279%	62	2,848	-79.665%
2026-04-08	7.9500	8.4300	7.9500	8.3800	-20.493%	139	2,848	-81.146%
2026-04-07	10.9100	10.9600	10.5400	10.5400	+4.253%	40	2,958	-85.009%
2026-04-06	10.2500	10.2500	10.1100	10.1100	-4.533%	5	2,956	-84.372%
2026-04-02	10.5800	10.5900	10.5600	10.5900	+0.761%	4	2,951	-85.080%
2026-04-01	11.1200	11.2000	10.5000	10.5100	-13.140%	52	2,951	-84.967%
2026-03-31	13.0200	13.0200	12.0500	12.1000	-19.601%	8	2,953	-86.942%
2026-03-30	13.6600	15.1500	13.6600	15.0500	+6.813%	148	2,952	-89.502%
2026-03-27	14.1000	14.1000	14.0900	14.0900	+9.479%	7	2,837	-88.786%
2026-03-26	12.1100	12.9200	11.9200	12.8700	+13.793%	9	2,840	-87.723%
2026-03-25	11.3000	11.6500	11.2300	11.3100	-4.878%	39	2,833	-86.030%
2026-03-24	12.5400	12.5400	11.8900	11.8900	+0.168%	4	2,797	-86.712%
2026-03-23	11.0000	11.8700	10.7800	11.8700	-9.458%	32	2,797	-86.689%
2026-03-20	12.4400	13.1100	12.1800	13.1100	+7.371%	139	2,784	-87.948%
2026-03-19	12.2300	12.2300	12.2100	12.2100	+5.532%	119	2,647	-87.060%
2026-03-18	11.3000	11.5700	11.3000	11.5700	+10.506%	133	2,533	-86.344%
2026-03-16	10.8000	10.8000	10.4700	10.4700	-11.271%	22	2,400	-84.909%
2026-03-13	11.0500	12.0300	11.0500	11.8000	+1.988%	23	2,407	-86.610%
2026-03-12	11.2000	11.6300	11.1500	11.5700	+9.151%	168	2,392	-86.344%
2026-03-11	10.9600	11.0000	10.6000	10.6000	+8.163%	119	2,259	-85.094%
2026-03-10	10.6400	10.6400	9.8000	9.8000	-15.880%	28	2,204	-83.878%
2026-03-09	12.7100	12.7100	11.6500	11.6500	-1.605%	20	2,198	-86.438%
2026-03-06	11.6700	11.8400	10.9100	11.8400	+13.519%	129	2,189	-86.655%
2026-03-05	9.4200	10.4300	9.4200	10.4300	+9.789%	132	2,067	-84.851%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-3.357%	27	1,969	-83.368%
2026-03-03	10.7500	11.6000	9.8300	9.8300	+6.848%	54	1,942	-83.927%
2026-03-02	9.4500	9.5000	9.2000	9.2000	-1.075%	31	1,913	-82.826%
2026-02-27	9.2400	9.5300	9.2400	9.3000	+3.333%	13	1,882	-83.011%
2026-02-26	9.0000	9.0000	9.0000	9.0000	-6.832%	2	1,872	-82.444%
2026-02-24	9.6600	9.6600	9.6600	9.6600	0.000%	10	1,870	-83.644%
2026-02-23	9.3700	9.7100	9.3700	9.6600	+2.766%	7	1,866	-83.644%
2026-02-20	9.4000	9.4000	9.4000	9.4000	+5.263%	1	1,864	-83.191%
2026-02-18	8.9900	8.9900	8.9100	8.9300	-6.296%	3	1,863	-82.307%
2026-02-17	9.9800	9.9800	9.5300	9.5300	-3.640%	2	1,862	-83.421%
2026-02-13	10.0000	10.0300	9.4900	9.8900	+4.105%	127	1,875	-84.024%
2026-02-12	9.3400	9.5000	9.3400	9.5000	+9.195%	11	1,875	-83.368%
2026-02-11	8.6900	8.7000	8.6900	8.7000	-0.798%	5	1,864	-81.839%
2026-02-10	8.5200	8.7700	8.5200	8.7700	+2.934%	2	1,869	-81.984%
2026-02-09	8.5200	8.5200	8.5200	8.5200	-7.892%	1	1,870	-81.455%
2026-02-06	9.2500	9.2500	9.2500	9.2500	-8.597%	1	1,870	-82.919%
2026-02-05	9.8600	10.2200	9.6800	10.1200	+14.221%	13	1,870	-84.387%
2026-02-04	8.8600	8.8600	8.8600	8.8600	-0.561%	4	1,859	-82.167%
2026-02-03	8.4200	9.3500	8.4200	8.9100	+6.963%	12	1,859	-82.267%
2026-02-02	8.7200	8.7200	8.3100	8.3300	-9.457%	83	1,860	-81.032%
2026-01-30	9.2000	9.2000	9.2000	9.2000	+2.564%	10	1,858	-82.826%
2026-01-29	8.9700	8.9700	8.9700	8.9700	+7.813%	2	1,856	-82.386%
2026-01-27	8.3900	8.3900	8.3100	8.3200	-0.478%	85	1,855	-81.010%
2026-01-26	8.5300	8.5300	8.3600	8.3600	-0.476%	2	1,895	-81.100%
2026-01-22	8.4500	8.4500	8.4000	8.4000	-5.085%	15	1,894	-81.190%
2026-01-21	9.5400	9.5400	8.8500	8.8500	-12.894%	11	1,884	-82.147%
2026-01-20	9.7400	10.1600	9.5000	10.1600	+18.277%	77	1,873	-84.449%
2026-01-16	8.5900	8.5900	8.5400	8.5900	-0.923%	16	1,847	-81.607%
2026-01-15	8.5200	8.6700	8.4900	8.6700	-3.128%	64	1,847	-81.776%
2026-01-14	8.9500	8.9500	8.9500	8.9500	+3.468%	1	1,889	-82.346%
2026-01-13	8.6500	8.6500	8.6500	8.6500	+4.976%	5	1,889	-81.734%
2026-01-12	8.3300	8.3300	8.2400	8.2400	+0.488%	2	1,894	-80.825%
2026-01-09	8.5900	8.5900	8.2000	8.2000	-7.345%	357	1,893	-80.732%
2026-01-08	8.9100	8.9100	8.8500	8.8500	-0.562%	11	1,833	-82.147%
2026-01-07	8.9000	8.9000	8.9000	8.9000	+3.129%	9	1,823	-82.247%
2026-01-06	8.6000	8.6300	8.6000	8.6300	-1.708%	3	1,823	-81.692%
2026-01-05	8.9200	8.9200	8.7800	8.7800	-1.570%	13	1,806	-82.005%
2025-12-31	8.9200	8.9200	8.9200	8.9200	+1.364%	10	1,806	-82.287%
2025-12-30	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,806	-82.045%
2025-12-29	9.0500	9.0500	8.7500	8.8000	-0.789%	302	1,806	-82.045%
2025-12-26	8.9200	8.9200	8.8700	8.8700	-2.205%	149	1,654	-82.187%
2025-12-22	9.1100	9.1100	9.0500	9.0700	-5.422%	18	1,505	-82.580%
2025-12-19	9.7200	9.7200	9.5900	9.5900	-6.712%	12	1,515	-83.525%
2025-12-18	10.2900	10.2900	10.2800	10.2800	-1.908%	4	1,506	-84.630%
2025-12-17	10.4800	10.4800	10.4800	10.4800	+3.762%	1	1,510	-84.924%
2025-12-15	10.1000	10.1000	10.1000	10.1000	-2.227%	1	1,509	-84.356%
2025-12-12	10.0000	10.9600	10.0000	10.3300	+2.786%	14	1,509	-84.705%
2025-12-11	10.5000	10.5000	10.0500	10.0500	-2.992%	5	1,507	-84.279%
2025-12-05	10.5200	10.6400	10.3600	10.3600	-7.085%	3	1,503	-84.749%
2025-12-01	10.8800	11.1500	10.7800	11.1500	+1.826%	9	1,503	-85.830%
2025-11-28	11.0100	11.0100	10.9500	10.9500	-14.319%	8	1,502	-85.571%
2025-11-25	12.7800	12.7800	12.7800	12.7800	+0.078%	2	1,507	-87.637%
2025-11-24	13.6600	13.6600	12.7700	12.7700	-12.773%	27	1,507	-87.627%
2025-11-21	15.2300	15.2300	14.6200	14.6400	-4.000%	6	1,501	-89.208%
2025-11-20	13.8100	15.2500	13.8100	15.2500	+2.694%	2	1,498	-89.639%
2025-11-18	14.4600	14.8500	14.4600	14.8500	+19.469%	3	1,498	-89.360%
2025-11-14	13.6500	13.6500	12.4300	12.4300	-3.793%	3	1,498	-87.289%
2025-11-13	12.9000	12.9200	12.9000	12.9200	+10.616%	8	1,498	-87.771%
2025-11-11	11.6800	11.6800	11.6800	11.6800	-1.518%	2	1,492	-86.473%
2025-11-10	11.7500	11.8600	11.7500	11.8600	-7.991%	7	1,492	-86.678%
2025-11-07	13.7900	14.0500	12.8900	12.8900	+3.534%	34	1,497	-87.742%
2025-11-04	12.4500	12.4500	12.4500	12.4500	+5.777%	2	1,488	-87.309%
2025-11-03	11.8000	11.8000	11.7700	11.7700	+7.883%	30	1,518	-86.576%
2025-10-29	10.9100	10.9100	10.9100	10.9100	+1.394%	5	1,518	-85.518%
2025-10-27	10.7600	10.7600	10.7600	10.7600	-23.958%	1	1,519	-85.316%
2025-10-17	14.1500	14.1500	14.1500	14.1500	+5.518%	1	1,519	-88.834%
2025-10-14	13.4100	13.4100	13.4100	13.4100	-1.179%	1	1,520	-88.218%
2025-10-13	13.3700	13.5700	13.1400	13.5700	-4.099%	7	1,520	-88.357%
2025-10-10	14.1500	14.1500	14.1500	14.1500	+16.461%	2	1,517	-88.834%
2025-10-09	12.0500	12.1500	12.0500	12.1500	-0.328%	5	1,517	-86.996%
2025-10-08	12.1900	12.1900	12.1900	12.1900	+0.082%	1	1,514	-87.039%
2025-10-06	12.1800	12.1800	12.1800	12.1800	-2.090%	1	1,514	-87.028%
2025-10-03	12.1600	12.4400	12.1600	12.4400	+2.219%	2	1,513	-87.299%
2025-10-02	12.1700	12.1700	12.1700	12.1700	-0.246%	1	1,511	-87.017%
2025-09-29	12.2100	12.2100	12.2000	12.2000	-1.215%	100	1,511	-87.049%
2025-09-26	12.3500	12.3500	12.3500	12.3500	+0.652%	1	1,412	-87.206%
2025-09-23	12.2900	12.2900	12.2600	12.2700	+2.250%	10	1,412	-87.123%
2025-09-22	12.0000	12.0000	12.0000	12.0000	-0.662%	1	1,422	-86.833%
2025-09-19	12.0800	12.0800	12.0800	12.0800	-1.629%	1	1,422	-86.921%
2025-09-18	12.2000	12.2800	12.2000	12.2800	-0.968%	2	1,422	-87.134%
2025-09-17	12.6500	12.8900	12.4000	12.4000	+0.813%	13	1,422	-87.258%
2025-09-15	12.3000	12.3000	12.3000	12.3000	-0.886%	2	1,422	-87.154%
2025-09-11	12.4100	12.4100	12.4100	12.4100	-1.351%	1	1,420	-87.268%
2025-09-10	12.5800	12.5800	12.5800	12.5800	-4.552%	5	1,419	-87.440%
2025-09-04	13.2400	13.2400	13.1800	13.1800	-3.796%	4	1,414	-88.012%
2025-09-03	13.7900	13.7900	13.6500	13.7000	-4.596%	152	1,416	-88.467%
2025-09-02	14.8400	14.8400	14.3600	14.3600	+9.285%	9	1,340	-88.997%
2025-08-28	13.1800	13.1800	13.1400	13.1400	-3.877%	2	1,333	-87.976%
2025-08-26	13.6700	13.6700	13.6700	13.6700	+1.259%	14	1,332	-88.442%
2025-08-25	13.4600	13.5000	13.4500	13.5000	+1.351%	4	1,332	-88.296%
2025-08-22	13.9500	13.9500	13.3200	13.3200	-8.642%	9	1,332	-88.138%
2025-08-20	14.5800	14.5800	14.5800	14.5800	+2.101%	1	1,329	-89.163%
2025-08-19	14.3000	14.3000	14.2800	14.2800	+4.310%	2	1,330	-88.936%
2025-08-18	13.9900	13.9900	13.6900	13.6900	-1.864%	2	1,332	-88.459%
2025-08-14	13.9500	13.9500	13.9500	13.9500	+0.649%	1	1,330	-88.674%
2025-08-13	13.8600	13.8600	13.8600	13.8600	-2.188%	28	1,330	-88.600%
2025-08-12	14.1700	14.1700	14.1700	14.1700	-3.210%	1	1,330	-88.850%
2025-08-11	14.5000	14.6400	14.3900	14.6400	+0.412%	3	1,329	-89.208%
2025-08-08	14.5000	14.5800	14.5000	14.5800	-7.722%	6	1,329	-89.163%
2025-08-07	15.8000	15.8000	15.8000	15.8000	+4.636%	1	1,328	-90.000%
2025-08-06	15.1000	15.1000	15.1000	15.1000	-9.036%	1	1,327	-89.536%
2025-08-01	16.9200	16.9200	16.6000	16.6000	+12.314%	7	1,326	-90.482%
2025-07-24	14.7800	14.7800	14.7800	14.7800	-2.119%	4	1,327	-89.310%
2025-07-23	15.1000	15.1000	15.1000	15.1000	-7.191%	1	1,327	-89.536%
2025-07-22	16.3600	16.4000	16.2700	16.2700	+3.895%	3	1,326	-90.289%
2025-07-21	15.7500	15.7500	15.6600	15.6600	-4.976%	4	1,328	-89.911%
2025-07-17	16.4800	16.4800	16.4800	16.4800	-0.121%	1	1,326	-90.413%
2025-07-14	16.5000	16.5000	16.5000	16.5000	+0.733%	100	1,325	-90.424%
2025-07-11	16.3800	16.3800	16.3800	16.3800	+2.375%	12	1,225	-90.354%
2025-07-10	16.0000	16.0000	16.0000	16.0000	-4.363%	4	1,225	-90.125%
2025-07-08	16.7300	16.7300	16.7300	16.7300	-3.961%	2	1,224	-90.556%
2025-07-07	17.4200	17.4200	17.4200	17.4200	+1.338%	1	1,224	-90.930%
2025-07-02	17.5700	17.5700	17.1900	17.1900	-1.659%	2	1,224	-90.809%
2025-07-01	17.5300	17.5300	17.4800	17.4800	-0.114%	13	1,225	-90.961%
2025-06-30	17.5000	17.5000	17.5000	17.5000	-6.865%	1	1,225	-90.971%
2025-06-24	18.7900	18.7900	18.7900	18.7900	-9.227%	40	1,225	-91.591%
2025-06-23	20.7000	20.7000	20.7000	20.7000	+3.500%	1	1,225	-92.367%
2025-06-12	20.0000	20.0000	20.0000	20.0000	0.000%	1	1,225	-92.100%
2025-06-09	20.2100	20.2100	20.0000	20.0000	-6.411%	8	1,224	-92.100%
2025-06-04	21.0500	21.3700	21.0500	21.3700	-3.084%	2	1,224	-92.606%
2025-06-02	22.0500	22.0500	22.0500	22.0500	-1.430%	3	1,224	-92.834%
2025-05-28	22.1000	22.3700	22.1000	22.3700	-0.445%	6	1,224	-92.937%
2025-05-27	23.8700	23.8700	22.4700	22.4700	-13.075%	8	1,219	-92.968%
2025-05-23	26.0000	26.0000	25.6500	25.8500	+7.843%	34	1,218	-93.888%
2025-05-21	23.9700	23.9700	23.9700	23.9700	+9.602%	5	1,218	-93.408%
2025-05-20	21.8700	21.8700	21.8700	21.8700	+1.674%	5	1,223	-92.775%
2025-05-19	22.0000	22.0000	21.5100	21.5100	+0.280%	5	1,218	-92.655%
2025-05-16	21.7500	21.7500	21.4300	21.4500	-2.500%	12	1,217	-92.634%
2025-05-15	22.0000	22.0000	22.0000	22.0000	-1.124%	1	1,215	-92.818%
2025-05-14	22.2500	22.2500	22.2500	22.2500	+0.907%	3	1,214	-92.899%
2025-05-13	23.2000	23.2000	22.0500	22.0500	-7.158%	8	1,211	-92.834%
2025-05-12	24.9700	25.0100	23.7500	23.7500	-20.462%	30	1,206	-93.347%
2025-05-09	29.4900	30.0200	29.4900	29.8600	+4.042%	3,188	1,204	-94.709%
2025-05-08	30.5500	30.5500	28.7000	28.7000	-10.675%	5	477	-94.495%
2025-05-06	31.3400	32.1300	31.3400	32.1300	+6.075%	2	475	-95.082%
2025-05-05	30.7600	30.7600	29.6500	30.2900	+3.203%	9	474	-94.784%
2025-05-02	30.0000	30.0000	29.3500	29.3500	-5.170%	4	472	-94.617%
2025-05-01	31.5500	31.5500	30.9500	30.9500	-11.899%	15	471	-94.895%
2025-04-30	35.1300	35.1300	35.1300	35.1300	+8.762%	10	471	-95.502%
2025-04-29	32.3000	32.3000	32.3000	32.3000	-4.888%	3	471	-95.108%
2025-04-28	33.9900	33.9900	33.8500	33.9600	+4.912%	75	468	-95.347%
2025-04-25	33.0000	33.0000	32.3700	32.3700	-6.391%	4	538	-95.119%
2025-04-24	34.7400	34.7400	34.5800	34.5800	-6.843%	2	539	-95.431%
2025-04-23	35.7700	37.5800	35.3100	37.1200	-11.619%	9	540	-95.744%
2025-04-22	42.0000	42.0000	42.0000	42.0000	-13.580%	2	545	-96.238%
2025-04-21	43.4800	48.9900	43.4800	48.6000	+20.745%	18	543	-96.749%
2025-04-17	40.2500	40.2500	40.2500	40.2500	-6.677%	1	536	-96.075%
2025-04-16	39.5000	43.1300	39.5000	43.1300	+14.921%	12	536	-96.337%
2025-04-15	37.0000	37.5300	37.0000	37.5300	-3.248%	2	530	-95.790%
2025-04-14	38.7900	38.7900	38.7900	38.7900	-4.387%	1	531	-95.927%
2025-04-11	40.7900	40.7900	40.5700	40.5700	-15.214%	8	531	-96.105%
2025-04-10	43.9900	47.8500	43.9900	47.8500	+25.000%	17	534	-96.698%
2025-04-09	37.6800	42.4900	37.6800	38.2800	-27.637%	9	528	-95.873%
2025-04-08	41.0000	52.9000	41.0000	52.9000	+6.161%	3	529	-97.013%
2025-04-07	54.8300	55.3600	49.8300	49.8300	-2.294%	7	530	-96.829%
2025-04-04	46.8900	51.0000	41.0000	51.0000	+96.987%	328	529	-96.902%
2025-04-02	25.9400	25.9400	25.8900	25.8900	-3.034%	9	408	-93.897%
2025-04-01	26.7000	26.7000	26.7000	26.7000	-12.459%	13	408	-94.082%
2025-03-31	30.5000	30.5000	30.5000	30.5000	+19.843%	1	402	-94.820%
2025-03-21	25.4500	25.4500	25.4500	25.4500	-1.357%	2	403	-93.792%
2025-03-19	25.8000	25.8000	25.8000	25.8000	-15.410%	1	402	-93.876%
2025-03-13	30.5000	30.5000	30.5000	30.5000	+4.345%	10	393	-94.820%
2025-03-10	27.9900	29.2300	27.9900	29.2300	+6.485%	3	393	-94.595%
2025-03-07	27.4500	27.4500	27.4500	27.4500	+7.436%	2	391	-94.244%
2025-03-04	26.7800	26.7900	25.5500	25.5500	+15.663%	9	390	-93.816%
2025-02-25	22.2800	22.2800	22.0900	22.0900	+10.561%	2	387	-92.847%
2025-02-21	19.9800	19.9800	19.9800	19.9800	+9.360%	2	387	-92.092%
2025-02-18	18.5500	18.5500	18.2500	18.2700	-0.055%	398	387	-91.352%
2025-02-14	18.2800	18.2800	18.2800	18.2800	+1.274%	2	192	-91.357%
2025-02-13	18.0500	18.0500	18.0500	18.0500	-5.990%	1	191	-91.247%
2025-02-11	19.2000	19.2000	19.2000	19.2000	-3.079%	2	191	-91.771%
2025-02-05	19.8100	19.8100	19.8100	19.8100	-2.606%	5	191	-92.024%
2025-02-03	20.3400	20.3400	20.3400	20.3400	+8.480%	1	191	-92.232%
2025-01-31	18.7500	18.7500	18.7500	18.7500	-5.111%	2	190	-91.573%
2025-01-28	19.7600	19.7600	19.7600	19.7600	-6.792%	1	190	-92.004%
2025-01-27	21.2100	21.2100	20.4900	21.2000	+11.579%	5	191	-92.547%
2025-01-22	19.0000	19.0000	19.0000	19.0000	-3.797%	4	193	-91.684%
2025-01-21	19.7500	19.7500	19.7500	19.7500	-6.619%	1	193	-92.000%
2025-01-16	21.5700	21.5700	21.1200	21.1500	-16.469%	8	193	-92.530%
2025-01-13	25.3200	25.3200	25.3200	25.3200	+4.845%	3	196	-93.760%
2025-01-10	24.0300	24.6800	23.9200	24.1500	+4.095%	12	193	-93.458%
2025-01-08	23.2000	23.2000	23.2000	23.2000	+7.159%	1	188	-93.190%
2025-01-03	21.6500	21.6500	21.6500	21.6500	-4.288%	6	188	-92.702%
2025-01-02	22.1300	22.6200	22.1300	22.6200	-2.374%	6	188	-93.015%
2024-12-30	23.1700	23.1700	23.1700	23.1700	+10.755%	1	192	-93.181%
2024-12-27	21.8100	21.8700	20.9200	20.9200	+4.967%	12	191	-92.447%
2024-12-26	19.9300	19.9300	19.9300	19.9300	-10.104%	5	191	-92.072%
2024-12-20	22.4500	22.4500	22.1700	22.1700	-11.320%	2	186	-92.873%
2024-12-18	25.0000	25.0000	25.0000	25.0000	+25.376%	1	185	-93.680%
2024-12-16	20.0800	20.0800	19.6500	19.9400	-1.287%	24	184	-92.076%
2024-12-12	20.1000	20.4400	20.1000	20.2000	+2.799%	3	164	-92.178%
2024-11-27	19.6500	19.6500	19.6500	19.6500	0.000%	2	159	-91.959%
2024-11-26	19.8900	19.8900	19.5000	19.6500	-4.612%	3	159	-91.959%
2024-11-25	20.5500	20.6100	20.4600	20.6000	-7.457%	4	158	-92.330%
2024-11-21	22.0000	22.2600	22.0000	22.2600	+2.251%	2	154	-92.902%
2024-11-18	21.1800	21.7700	21.1800	21.7700	+5.017%	3	154	-92.742%
2024-11-14	20.7300	20.7300	20.7300	20.7300	+2.624%	1	151	-92.378%
2024-11-08	20.4000	20.4000	20.2000	20.2000	-6.438%	4	150	-92.178%
2024-11-06	21.3700	21.5900	21.3700	21.5900	-11.661%	4	150	-92.682%
2024-10-30	24.4400	24.4400	24.4400	24.4400	-0.407%	2	149	-93.535%
2024-10-29	24.5800	24.5800	24.5400	24.5400	-1.840%	7	147	-93.562%
2024-10-25	25.0000	25.0000	25.0000	25.0000	-1.225%	2	140	-93.680%
2024-10-23	25.3100	25.3100	25.3100	25.3100	+1.810%	1	140	-93.757%
2024-10-21	24.8600	24.8600	24.8600	24.8600	-7.926%	18	140	-93.644%
2024-10-11	27.0000	27.0000	27.0000	27.0000	-0.259%	2	140	-94.148%
2024-10-10	27.0700	27.0700	27.0700	27.0700	-2.450%	1	141	-94.163%
2024-10-08	27.9500	27.9500	27.7500	27.7500	-4.901%	65	140	-94.306%
2024-10-07	28.8800	29.1800	28.8800	29.1800	-4.858%	6	75	-94.585%
2024-10-03	30.6700	30.6700	30.6700	30.6700	+2.199%	1	69	-94.848%
2024-10-02	30.0100	30.0100	30.0100	30.0100	+6.305%	1	69	-94.735%
2024-09-30	28.2300	28.2300	28.2300	28.2300	+0.642%	2	68	-94.403%
2024-09-26	27.9900	28.0500	27.9900	28.0500	-1.579%	29	66	-94.367%
2024-09-25	28.1000	28.5000	28.1000	28.5000	0.000%	34	37	-94.456%
2024-09-24	28.5000	28.5000	28.5000	28.5000	+0.814%	1	3	-94.456%
2024-09-20	28.2800	28.2800	28.2700	28.2700	-3.680%	6	4	-94.411%
2024-09-18	29.3500	29.3500	29.3500	29.3500	0.000%	1	1	-94.617%

.dark-mode .rDtmVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDtmVq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P510SPY Jan 15 2027 510.00 Put (SPY270115P00510000)option OPRA

SPY20270115P510
SPY Jan 15 2027 510.00 Put (SPY270115P00510000)
option OPRA