Dark

SPY20270115P520
SPY Jan 15 2027 520.00 Put (SPY270115P00520000)
option OPRA

EOD

Sep 9, 2026

1.54+10.791%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5400	1.5400	1.5400	1.5400	+10.791%	1	5,111	0.000%
2026-09-04	1.4200	1.4200	1.3900	1.3900	-4.795%	18	5,111	+10.791%
2026-09-03	1.4400	1.4600	1.4400	1.4600	-10.429%	13	5,111	+5.479%
2026-09-02	1.6300	1.6300	1.6300	1.6300	-7.386%	1	5,124	-5.521%
2026-09-01	1.7300	1.7600	1.6600	1.7600	+7.975%	32	5,124	-12.500%
2026-08-31	1.6300	1.6300	1.6300	1.6300	+3.165%	1	5,138	-5.521%
2026-08-27	1.7000	1.7000	1.5800	1.5800	-15.957%	40	5,138	-2.532%
2026-08-25	1.8800	1.8800	1.8800	1.8800	-1.053%	10	5,138	-18.085%
2026-08-24	1.9500	1.9500	1.9000	1.9000	-1.042%	15	5,137	-18.947%
2026-08-21	1.9200	1.9200	1.9200	1.9200	-6.341%	9	713,967	-19.792%
2026-08-20	2.0500	2.0500	2.0500	2.0500	+2.500%	1	5,137	-24.878%
2026-08-19	2.0000	2.0000	2.0000	2.0000	-5.660%	10	5,136	-23.000%
2026-08-18	2.1100	2.1300	2.0900	2.1200	+3.922%	26	5,126	-27.358%
2026-08-17	1.9400	2.0500	1.9400	2.0400	+6.250%	12	5,123	-24.510%
2026-08-14	1.9200	1.9200	1.9200	1.9200	-1.031%	10	5,127	-19.792%
2026-08-13	1.9000	1.9400	1.8900	1.9400	-3.000%	17	5,117	-20.619%
2026-08-12	2.0200	2.0200	2.0000	2.0000	-3.382%	16	5,116	-23.000%
2026-08-10	2.0500	2.0700	2.0500	2.0700	-3.271%	4	5,110	-25.604%
2026-08-07	2.1400	2.1400	2.1400	2.1400	-1.382%	10	5,109	-28.037%
2026-08-06	2.2100	2.2100	2.1700	2.1700	-3.556%	14	5,107	-29.032%
2026-08-05	2.2100	2.2600	2.1900	2.2500	+0.446%	38	5,113	-31.556%
2026-08-04	2.3500	2.3900	2.2400	2.2400	-9.312%	245	5,084	-31.250%
2026-08-03	2.6200	2.6200	2.4700	2.4700	-18.212%	2	5,097	-37.652%
2026-07-31	3.0200	3.0200	3.0200	3.0200	-8.207%	1	5,096	-49.007%
2026-07-30	3.2900	3.2900	3.2900	3.2900	+7.166%	1	5,096	-53.191%
2026-07-29	3.2200	3.2600	3.0700	3.0700	+0.987%	7	5,096	-49.837%
2026-07-28	3.0300	3.0800	3.0300	3.0400	-4.101%	17	5,101	-49.342%
2026-07-27	3.3700	3.3900	3.1700	3.1700	-6.490%	29	5,098	-51.420%
2026-07-24	3.4300	3.4300	3.2500	3.3900	-2.865%	31	5,110	-54.572%
2026-07-23	3.5600	3.6400	3.4500	3.4900	+12.945%	64	5,101	-55.874%
2026-07-22	3.0900	3.1100	3.0900	3.0900	+0.980%	5	5,076	-50.162%
2026-07-21	3.1500	3.1500	3.0500	3.0600	-8.383%	406	5,074	-49.673%
2026-07-20	3.1500	3.3400	3.1400	3.3400	-3.746%	12	4,720	-53.892%
2026-07-17	3.4700	3.4700	3.4700	3.4700	+14.521%	14	4,716	-55.620%
2026-07-16	2.9600	3.0300	2.9600	3.0300	+4.483%	38	4,716	-49.175%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-10.217%	5	4,694	-46.897%
2026-07-13	3.0200	3.2300	3.0200	3.2300	+5.902%	705	4,695	-52.322%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-1.929%	1	4,984	-49.508%
2026-07-09	3.1100	3.1100	3.1100	3.1100	-9.593%	1	4,983	-50.482%
2026-07-08	3.4400	3.4400	3.4400	3.4400	+10.256%	11	4,984	-55.233%
2026-07-07	3.1600	3.3000	3.1100	3.1200	-1.266%	75	4,984	-50.641%
2026-07-06	3.1900	3.2300	3.1400	3.1600	-9.195%	36	5,043	-51.266%
2026-07-02	3.2700	3.5600	3.2700	3.4800	+2.353%	12	5,048	-55.747%
2026-07-01	3.2900	3.4000	3.2900	3.4000	-5.292%	12	5,048	-54.706%
2026-06-29	3.6200	3.6200	3.5900	3.5900	-18.037%	211	5,057	-57.103%
2026-06-24	4.1400	4.4600	4.1400	4.3800	+0.922%	345	5,190	-64.840%
2026-06-23	4.3400	4.3400	4.3400	4.3400	+10.152%	1	5,217	-64.516%
2026-06-18	3.8900	3.9400	3.8900	3.9400	-4.369%	17	5,233	-60.914%
2026-06-17	3.9700	4.1800	3.9100	4.1200	+9.867%	10	5,233	-62.621%
2026-06-15	3.7300	3.8300	3.7100	3.7500	-19.355%	232	5,233	-58.933%
2026-06-12	4.7600	4.7600	4.6500	4.6500	+1.528%	2	5,233	-66.882%
2026-06-11	5.4000	5.4000	4.5800	4.5800	-13.910%	39	5,233	-66.376%
2026-06-10	4.7400	5.3200	4.7400	5.3200	+7.692%	2	5,260	-71.053%
2026-06-09	4.9400	4.9400	4.9400	4.9400	-4.817%	1	5,261	-68.826%
2026-06-05	4.2800	5.1900	4.2300	5.1900	+31.061%	81	5,261	-70.328%
2026-06-04	4.2900	4.2900	3.9600	3.9600	-5.938%	15	5,262	-61.111%
2026-06-03	4.2100	4.2100	4.2100	4.2100	+2.934%	2	5,270	-63.420%
2026-06-02	4.1100	4.1400	4.0800	4.0900	-0.487%	26	5,271	-62.347%
2026-06-01	4.0400	4.1400	4.0200	4.1100	+2.750%	15	5,273	-62.530%
2026-05-29	4.0700	4.1500	4.0000	4.0000	-4.762%	39	5,274	-61.500%
2026-05-28	4.2000	4.2100	4.1900	4.2000	-6.040%	15	5,285	-63.333%
2026-05-27	4.4900	4.4900	4.4600	4.4700	-4.691%	69	5,288	-65.548%
2026-05-22	4.5500	4.6900	4.5500	4.6900	-6.012%	46	5,291	-67.164%
2026-05-21	5.0800	5.0900	4.9900	4.9900	-0.795%	11	5,291	-69.138%
2026-05-20	5.0400	5.0400	5.0300	5.0300	-5.981%	6	5,291	-69.384%
2026-05-18	5.3000	5.3500	5.3000	5.3500	-2.015%	3	5,293	-71.215%
2026-05-15	5.4600	5.4600	5.4600	5.4600	+6.226%	35	5,293	-71.795%
2026-05-14	5.0900	5.1400	5.0900	5.1400	-3.565%	7	5,303	-70.039%
2026-05-13	5.4600	5.4600	5.3300	5.3300	-2.737%	7	5,317	-71.107%
2026-05-12	5.8200	5.8200	5.4800	5.4800	-3.180%	12	5,317	-71.898%
2026-05-07	5.5900	5.7500	5.5900	5.6600	+0.355%	3	5,317	-72.792%
2026-05-06	5.8200	5.8200	5.6400	5.6400	-11.321%	97	5,318	-72.695%
2026-05-04	6.3600	6.3600	6.3600	6.3600	+5.124%	5	5,317	-75.786%
2026-05-01	6.0400	6.0500	5.8800	6.0500	-1.144%	13	5,322	-74.545%
2026-04-30	6.6100	6.6100	6.1200	6.1200	-10.395%	15	5,322	-74.837%
2026-04-29	6.8300	6.8300	6.8300	6.8300	+2.553%	6	5,332	-77.452%
2026-04-28	6.6600	6.6600	6.6600	6.6600	0.000%	1	5,338	-76.877%
2026-04-27	6.8000	6.8000	6.6600	6.6600	-1.479%	11	5,338	-76.877%
2026-04-24	6.7400	6.7600	6.7400	6.7600	-2.734%	25	5,338	-77.219%
2026-04-22	7.1000	7.1000	6.9500	6.9500	-4.664%	13	5,353	-77.842%
2026-04-21	6.9700	7.3200	6.9700	7.2900	+3.404%	18	5,367	-78.875%
2026-04-20	7.0500	7.0500	7.0500	7.0500	+2.770%	1	5,367	-78.156%
2026-04-17	7.0300	7.0300	6.8100	6.8600	-8.166%	3	5,368	-77.551%
2026-04-16	7.5400	7.6400	7.4700	7.4700	-1.060%	7	5,370	-79.384%
2026-04-15	7.5500	7.5600	7.5500	7.5500	-2.202%	126	5,371	-79.603%
2026-04-14	7.6100	7.7200	7.5700	7.7200	-4.574%	17	5,393	-80.052%
2026-04-13	8.5900	8.5900	8.0900	8.0900	-7.225%	17	5,398	-80.964%
2026-04-10	8.4400	8.7700	8.4400	8.7200	+2.108%	20	5,411	-82.339%
2026-04-09	8.7900	8.7900	8.5300	8.5400	-6.154%	64	5,411	-81.967%
2026-04-08	8.8400	9.3100	8.8400	9.1000	-24.167%	76	5,366	-83.077%
2026-04-07	12.0200	12.0200	11.6500	12.0000	+8.893%	59	5,335	-87.167%
2026-04-06	11.5200	11.5200	11.0200	11.0200	-5.812%	23	5,292	-86.025%
2026-04-02	13.3600	13.3700	11.7000	11.7000	+1.651%	534	5,061	-86.838%
2026-04-01	12.1300	12.1300	11.5000	11.5100	-10.844%	30	5,061	-86.620%
2026-03-31	14.6600	14.6600	12.9100	12.9100	-21.758%	40	5,060	-88.071%
2026-03-30	15.1000	16.5000	15.0100	16.5000	+2.421%	2,356	5,064	-90.667%
2026-03-27	15.6400	16.1100	15.2600	16.1100	+14.255%	34	2,758	-90.441%
2026-03-26	13.3100	14.2200	13.3100	14.1000	+7.634%	16	2,755	-89.078%
2026-03-24	13.1000	13.1000	13.1000	13.1000	+6.331%	18	2,743	-88.244%
2026-03-23	12.2500	12.9100	11.8900	12.3200	-13.846%	118	2,743	-87.500%
2026-03-20	13.6000	14.3000	13.3500	14.3000	+14.492%	229	2,738	-89.231%
2026-03-19	13.7600	13.7600	12.4900	12.4900	-3.552%	39	2,637	-87.670%
2026-03-18	12.2000	12.9500	12.2000	12.9500	+14.907%	12	2,619	-88.108%
2026-03-17	11.3000	11.3000	11.2700	11.2700	-3.593%	7	2,619	-86.335%
2026-03-16	11.3700	11.8500	11.3700	11.6900	-10.077%	31	2,625	-86.826%
2026-03-13	13.1000	13.1000	13.0000	13.0000	+2.041%	11	2,610	-88.154%
2026-03-12	12.3500	12.7400	12.3500	12.7400	+10.208%	122	2,620	-87.912%
2026-03-11	11.9100	11.9100	11.5600	11.5600	+2.482%	115	2,498	-86.678%
2026-03-10	11.0800	11.2800	10.6600	11.2800	-11.041%	21	2,394	-86.348%
2026-03-09	12.2400	12.9500	12.2400	12.6800	-1.400%	19	2,388	-87.855%
2026-03-06	12.6000	12.8600	11.8400	12.8600	+19.295%	113	2,373	-88.025%
2026-03-05	11.2500	11.3500	10.7600	10.7800	+8.451%	20	2,267	-85.714%
2026-03-04	10.0800	10.0800	9.7500	9.9400	-7.103%	23	2,257	-84.507%
2026-03-03	11.7000	12.5800	10.7000	10.7000	+4.902%	358	2,246	-85.607%
2026-03-02	10.4600	10.4600	10.0600	10.2000	+1.796%	9	2,120	-84.902%
2026-02-27	10.2800	10.2800	10.0200	10.0200	-0.792%	8	2,112	-84.631%
2026-02-26	10.1000	10.1000	10.1000	10.1000	+7.791%	1	2,114	-84.752%
2026-02-25	9.4700	9.4700	9.3700	9.3700	-4.873%	3	2,112	-83.565%
2026-02-24	10.4000	10.4000	9.8500	9.8500	-4.090%	8	2,112	-84.365%
2026-02-23	10.5200	10.5200	10.2700	10.2700	+3.528%	3	2,111	-85.005%
2026-02-20	9.6700	9.9200	9.6700	9.9200	-5.253%	3	2,108	-84.476%
2026-02-19	10.4700	10.4700	10.4700	10.4700	+8.836%	3	2,107	-85.291%
2026-02-18	9.9000	9.9000	9.6200	9.6200	-5.594%	3	2,107	-83.992%
2026-02-17	11.1700	11.1700	10.1000	10.1900	-7.866%	25	2,106	-84.887%
2026-02-13	11.0600	11.0600	11.0600	11.0600	+5.534%	10	2,094	-86.076%
2026-02-12	10.4400	10.4800	10.4400	10.4800	+12.688%	2	2,094	-85.305%
2026-02-11	9.3000	9.3000	9.3000	9.3000	-2.105%	1	2,104	-83.441%
2026-02-10	9.1300	9.5000	9.1300	9.5000	+3.599%	8	2,104	-83.789%
2026-02-09	9.3300	9.3300	9.1700	9.1700	-3.676%	7	2,106	-83.206%
2026-02-06	9.9500	9.9500	9.5200	9.5200	-12.258%	5	2,101	-83.824%
2026-02-05	11.0300	11.2000	10.6100	10.8500	+10.714%	12	2,101	-85.806%
2026-02-04	9.6400	10.5400	9.6400	9.8000	-1.309%	3	2,089	-84.286%
2026-02-03	9.9400	10.3900	9.8800	9.9300	+10.333%	278	2,086	-84.491%
2026-02-02	9.7000	9.7000	9.0000	9.0000	-8.907%	75	2,218	-82.889%
2026-01-30	9.8800	9.8800	9.8800	9.8800	+2.917%	1	2,218	-84.413%
2026-01-29	9.8800	10.4200	9.6000	9.6000	+3.896%	7	2,217	-83.958%
2026-01-28	9.5100	9.5100	9.2400	9.2400	+0.984%	3	2,216	-83.333%
2026-01-27	9.1900	9.1900	9.0200	9.1500	-0.218%	18	2,215	-83.169%
2026-01-26	9.0600	9.1700	9.0600	9.1700	-0.758%	73	2,200	-83.206%
2026-01-23	9.2400	9.2400	9.2400	9.2400	-0.108%	1	2,177	-83.333%
2026-01-22	9.2300	9.2500	9.2000	9.2500	-10.628%	12	2,177	-83.351%
2026-01-21	10.1300	10.3500	10.1300	10.3500	-6.757%	2	2,176	-85.121%
2026-01-20	10.6400	11.1000	10.3700	11.1000	+17.709%	24	2,176	-86.126%
2026-01-16	9.4700	9.4700	9.3100	9.4300	-0.422%	20	2,139	-83.669%
2026-01-15	9.3000	9.5200	9.2000	9.4700	-2.672%	59	2,139	-83.738%
2026-01-14	10.1000	10.2000	9.7300	9.7300	+8.231%	60	2,137	-84.173%
2026-01-12	9.1700	9.1700	8.9900	8.9900	+0.559%	3	2,132	-82.870%
2026-01-09	9.3900	9.3900	8.9400	8.9400	-5.895%	32	2,130	-82.774%
2026-01-08	9.8100	9.8300	9.5000	9.5000	-1.860%	76	2,099	-83.789%
2026-01-07	9.4700	9.6800	9.4600	9.6800	+0.938%	67	2,045	-84.091%
2026-01-06	9.7100	9.7100	9.5900	9.5900	-1.236%	2	2,014	-83.942%
2026-01-05	9.7600	9.7600	9.6000	9.7100	-3.479%	1,002	2,015	-84.140%
2026-01-02	9.7900	10.0600	9.7900	10.0600	+1.106%	3	1,033	-84.692%
2025-12-31	9.7000	9.9500	9.7000	9.9500	+3.216%	21	1,011	-84.523%
2025-12-29	9.8300	9.8300	9.5400	9.6400	+0.417%	5	1,011	-84.025%
2025-12-24	9.6000	9.6000	9.6000	9.6000	-1.031%	2	1,008	-83.958%
2025-12-23	9.7000	9.7000	9.7000	9.7000	-1.523%	11	1,008	-84.124%
2025-12-22	10.0300	10.0300	9.8500	9.8500	-5.922%	19	1,016	-84.365%
2025-12-19	10.5800	10.6400	10.4700	10.4700	-4.732%	7	1,016	-85.291%
2025-12-11	11.2300	11.2300	10.9600	10.9900	-4.268%	9	1,013	-85.987%
2025-12-09	11.4800	11.4800	11.4800	11.4800	+1.145%	1	1,009	-86.585%
2025-12-05	11.3200	11.3500	11.2700	11.3500	-1.901%	6	1,008	-86.432%
2025-12-04	11.7600	11.7600	11.5700	11.5700	-0.173%	2	1,011	-86.690%
2025-12-03	11.5900	11.5900	11.5900	11.5900	-2.194%	2	1,011	-86.713%
2025-12-01	11.7300	11.8500	11.7300	11.8500	-2.549%	3	1,013	-87.004%
2025-11-26	12.1900	12.2200	12.1600	12.1600	-6.820%	13	1,011	-87.336%
2025-11-25	13.6600	13.6600	13.0500	13.0500	-8.357%	50	1,011	-88.199%
2025-11-24	15.0300	15.0300	14.2300	14.2400	-9.930%	5	986	-89.185%
2025-11-21	17.2700	17.2700	15.5300	15.8100	-2.226%	21	983	-90.259%
2025-11-20	15.9800	16.8700	15.9800	16.1700	+5.479%	46	972	-90.476%
2025-11-19	15.4500	15.4500	15.3300	15.3300	+1.055%	14	952	-89.954%
2025-11-18	15.4300	16.0000	14.9500	15.1700	+1.744%	51	939	-89.848%
2025-11-17	14.5500	14.9100	14.4800	14.9100	-0.600%	273	923	-89.671%
2025-11-14	15.0000	15.0000	15.0000	15.0000	+7.143%	10	654	-89.733%
2025-11-13	13.1200	14.0000	13.1200	14.0000	+9.119%	11	644	-89.000%
2025-11-11	12.8300	12.8300	12.8300	12.8300	+0.391%	1	634	-87.997%
2025-11-10	12.7700	12.7800	12.7700	12.7800	-13.356%	2	634	-87.950%
2025-11-07	14.7500	14.7500	14.7500	14.7500	+4.684%	1	636	-89.559%
2025-11-06	14.1900	14.1900	14.0900	14.0900	+12.630%	7	637	-89.070%
2025-11-05	12.5100	12.5100	12.5100	12.5100	-0.239%	1	640	-87.690%
2025-10-31	12.5400	12.5400	12.5400	12.5400	-0.634%	4	640	-87.719%
2025-10-30	12.4500	12.6200	12.4500	12.6200	+4.298%	2	636	-87.797%
2025-10-29	11.8400	12.1000	11.8400	12.1000	+4.041%	11	637	-87.273%
2025-10-27	11.6300	11.6300	11.6300	11.6300	-4.984%	1	646	-86.758%
2025-10-24	12.2200	12.2400	12.2200	12.2400	-9.199%	2	646	-87.418%
2025-10-23	13.4800	13.4800	13.4800	13.4800	-3.230%	1	645	-88.576%
2025-10-22	13.9300	13.9300	13.9300	13.9300	+7.402%	1	646	-88.945%
2025-10-21	12.9600	12.9700	12.9600	12.9700	-0.841%	5	646	-88.126%
2025-10-20	13.8400	13.8400	13.0800	13.0800	-9.793%	2	641	-88.226%
2025-10-17	16.0000	16.0000	14.5000	14.5000	-9.938%	15	640	-89.379%
2025-10-16	14.4800	16.1600	14.4800	16.1000	+13.221%	37	629	-90.435%
2025-10-13	14.5300	14.5300	14.2200	14.2200	-8.553%	3	636	-89.170%
2025-10-10	15.4100	15.5500	15.4100	15.5500	+16.479%	4	636	-90.096%
2025-10-09	13.4000	13.5100	13.3500	13.3500	+1.136%	33	636	-88.464%
2025-10-08	13.3700	13.3700	13.1200	13.2000	+1.149%	39	640	-88.333%
2025-10-03	13.0800	13.1300	13.0500	13.0500	-0.534%	3	641	-88.199%
2025-10-02	13.1100	13.1200	13.1100	13.1200	+0.383%	20	640	-88.262%
2025-10-01	13.2000	13.2000	13.0700	13.0700	+0.461%	10	640	-88.217%
2025-09-30	13.0100	13.0100	13.0100	13.0100	-2.838%	1	640	-88.163%
2025-09-29	13.4000	13.4000	13.3900	13.3900	-0.149%	3	639	-88.499%
2025-09-26	13.4100	13.4100	13.4100	13.4100	-3.456%	1	642	-88.516%
2025-09-24	13.8700	13.8900	13.8700	13.8900	+4.279%	2	642	-88.913%
2025-09-23	13.1900	13.3200	13.1900	13.3200	+1.602%	8	641	-88.438%
2025-09-22	13.1600	13.1600	13.0800	13.1100	-0.832%	8	641	-88.253%
2025-09-18	13.1200	13.2200	13.0500	13.2200	-3.221%	5	641	-88.351%
2025-09-17	13.6800	14.0600	13.6600	13.6600	+1.110%	203	641	-88.726%
2025-09-11	13.5100	13.5100	13.5100	13.5100	-3.431%	1	840	-88.601%
2025-09-10	13.7400	13.9900	13.7400	13.9900	-0.427%	4	839	-88.992%
2025-09-09	14.1400	14.1500	14.0500	14.0500	-2.295%	14	839	-89.039%
2025-09-08	14.2400	14.3800	14.2400	14.3800	+1.841%	13	825	-89.291%
2025-09-04	14.3900	14.3900	14.1200	14.1200	-6.242%	19	814	-89.093%
2025-09-03	15.0600	15.0600	15.0600	15.0600	-5.934%	1	809	-89.774%
2025-09-02	15.5900	16.0100	15.5900	16.0100	+8.176%	5	809	-90.381%
2025-08-29	14.8000	14.8000	14.8000	14.8000	+1.370%	1	809	-89.595%
2025-08-27	14.6400	14.6400	14.6000	14.6000	-1.418%	2	809	-89.452%
2025-08-26	14.8100	14.8100	14.8100	14.8100	+4.443%	1	807	-89.602%
2025-08-25	14.5400	14.5400	14.1800	14.1800	-1.528%	26	807	-89.140%
2025-08-22	15.1500	15.1500	14.4000	14.4000	-11.056%	4	807	-89.306%
2025-08-21	15.9000	16.1900	15.9000	16.1900	+8.367%	6	805	-90.488%
2025-08-18	14.9400	14.9400	14.9400	14.9400	-1.190%	1	810	-89.692%
2025-08-15	15.1200	15.1200	15.1200	15.1200	+0.066%	2	809	-89.815%
2025-08-14	15.2000	15.2000	15.1100	15.1100	+0.666%	6	807	-89.808%
2025-08-13	15.0300	15.2700	15.0100	15.0100	-1.315%	33	813	-89.740%
2025-08-12	15.3700	15.3700	15.2100	15.2100	-3.429%	2	787	-89.875%
2025-08-11	15.7400	15.8500	15.7400	15.7500	-0.819%	5	788	-90.222%
2025-08-08	15.8800	15.8800	15.8200	15.8800	-7.297%	14	791	-90.302%
2025-08-07	16.5600	17.1300	16.5600	17.1300	-0.291%	2	789	-91.010%
2025-08-04	17.1800	17.1800	17.1800	17.1800	-5.188%	1	789	-91.036%
2025-08-01	18.1200	18.1200	18.1200	18.1200	+14.394%	140	788	-91.501%
2025-07-31	15.8400	15.8400	15.8400	15.8400	-4.406%	1	788	-90.278%
2025-07-30	15.8800	16.5700	15.8800	16.5700	+2.983%	5	787	-90.706%
2025-07-29	16.0200	16.0900	16.0100	16.0900	+1.707%	24	792	-90.429%
2025-07-25	15.8500	15.8500	15.8200	15.8200	-1.800%	3	809	-90.265%
2025-07-24	16.1700	16.1700	16.0100	16.1100	-8.362%	6	811	-90.441%
2025-07-22	17.5800	17.5800	17.5800	17.5800	+0.976%	1	815	-91.240%
2025-07-21	17.4100	17.4100	17.4100	17.4100	+0.346%	1	816	-91.155%
2025-07-18	17.3500	17.3500	17.3500	17.3500	-2.254%	1	816	-91.124%
2025-07-17	17.7500	17.7500	17.7500	17.7500	-3.005%	1	815	-91.324%
2025-07-16	18.9600	18.9600	18.3000	18.3000	+2.464%	2	814	-91.585%
2025-07-14	17.8600	17.8600	17.8600	17.8600	+1.190%	50	813	-91.377%
2025-07-11	17.9200	17.9200	17.6500	17.6500	+1.788%	73	763	-91.275%
2025-07-10	17.5300	17.5300	17.3400	17.3400	-2.475%	7	693	-91.119%
2025-07-09	17.7800	17.7800	17.7800	17.7800	-6.421%	1	695	-91.339%
2025-07-07	19.0000	19.0000	19.0000	19.0000	+1.550%	1	694	-91.895%
2025-07-02	19.0500	19.0500	18.7100	18.7100	-2.704%	3	694	-91.769%
2025-07-01	19.3800	19.3800	19.0500	19.2300	+0.418%	10	692	-91.992%
2025-06-30	19.1500	19.1500	19.1500	19.1500	-2.890%	1	696	-91.958%
2025-06-27	19.5400	19.8200	19.5400	19.7200	-7.505%	14	697	-92.191%
2025-06-24	21.3200	21.3200	21.3200	21.3200	-6.038%	1	689	-92.777%
2025-06-17	22.6900	22.6900	22.6900	22.6900	+5.682%	1	689	-93.213%
2025-06-16	21.4700	21.4700	21.4700	21.4700	-1.287%	1	689	-92.827%
2025-06-09	21.7700	21.8000	21.7500	21.7500	-5.352%	18	688	-92.920%
2025-06-04	22.8100	22.9800	22.8100	22.9800	-7.933%	8	674	-93.299%
2025-05-30	24.9600	24.9600	24.9600	24.9600	+0.889%	6	674	-93.830%
2025-05-28	24.7400	24.7400	24.7400	24.7400	+4.125%	1	674	-93.775%
2025-05-19	23.7200	23.7900	23.7200	23.7600	-1.452%	10	674	-93.519%
2025-05-15	24.5000	24.5000	24.1100	24.1100	+0.458%	4	674	-93.613%
2025-05-13	25.2600	25.3400	24.0000	24.0000	-11.570%	625	674	-93.583%
2025-05-12	27.2400	27.2400	27.1400	27.1400	-13.429%	13	350	-94.326%
2025-05-08	31.5000	31.5000	31.3500	31.3500	-2.092%	4	349	-95.088%
2025-05-02	32.6400	32.6400	32.0200	32.0200	-4.589%	32	345	-95.191%
2025-05-01	34.1100	34.1500	33.5100	33.5600	-9.517%	19	345	-95.411%
2025-04-30	38.1600	38.1600	37.0900	37.0900	+3.777%	11	346	-95.848%
2025-04-29	35.8300	35.8300	35.7400	35.7400	-2.589%	11	345	-95.691%
2025-04-28	36.7800	36.7800	36.6900	36.6900	+1.917%	14	334	-95.803%
2025-04-25	36.7900	36.7900	35.8400	36.0000	-4.762%	94	341	-95.722%
2025-04-24	37.8300	37.8400	36.8600	37.8000	-6.713%	12	330	-95.926%
2025-04-23	38.7600	40.5200	38.1000	40.5200	-13.437%	14	324	-96.199%
2025-04-22	47.7000	47.7000	45.5000	46.8100	-7.600%	16	334	-96.710%
2025-04-21	47.4000	50.6600	47.4000	50.6600	+11.341%	9	331	-96.960%
2025-04-17	45.3100	45.5000	45.3100	45.5000	-3.561%	2	328	-96.615%
2025-04-16	43.0100	47.9000	43.0100	47.1800	-3.655%	16	328	-96.736%
2025-04-11	48.9700	48.9700	48.9700	48.9700	-1.270%	2	328	-96.855%
2025-04-10	50.4300	52.1300	49.6000	49.6000	+29.470%	6	328	-96.895%
2025-04-09	59.7700	60.9100	37.2300	38.3100	-38.210%	26	327	-95.980%
2025-04-08	45.8500	62.2700	45.8500	62.0000	+11.431%	18	331	-97.516%
2025-04-07	63.9200	63.9200	50.4800	55.6400	+4.351%	81	319	-97.232%
2025-04-04	44.1100	53.3200	44.1100	53.3200	+39.289%	56	325	-97.112%
2025-04-03	34.3000	38.2900	34.3000	38.2800	+40.580%	11	315	-95.977%
2025-04-02	27.2300	27.2300	27.2300	27.2300	-9.233%	5	320	-94.344%
2025-04-01	30.7800	30.7800	30.0000	30.0000	-1.478%	4	315	-94.867%
2025-03-28	30.4500	30.4500	30.4500	30.4500	+21.995%	4	315	-94.943%
2025-03-26	24.6400	24.9600	24.6400	24.9600	+1.587%	2	317	-93.830%
2025-03-25	24.5700	24.5700	24.5700	24.5700	-21.801%	75	315	-93.732%
2025-03-12	31.4200	31.4200	31.4200	31.4200	-7.206%	3	240	-95.099%
2025-03-10	31.1900	33.8700	31.1900	33.8600	+21.145%	4	242	-95.452%
2025-03-07	30.1300	30.1300	27.9500	27.9500	-2.443%	4	238	-94.490%
2025-03-06	28.6500	28.6500	28.6500	28.6500	+8.277%	1	238	-94.625%
2025-03-05	27.1500	27.1500	26.4600	26.4600	-6.634%	9	238	-94.180%
2025-03-04	28.3400	28.3400	28.3400	28.3400	+20.289%	1	237	-94.566%
2025-03-03	23.5600	23.5600	23.5600	23.5600	+0.684%	1	237	-93.463%
2025-02-25	23.4000	23.4000	23.4000	23.4000	+4.185%	1	236	-93.419%
2025-02-21	22.4600	22.4600	22.4600	22.4600	+12.921%	2	235	-93.143%
2025-02-18	19.9700	19.9700	19.8900	19.8900	-0.798%	6	235	-92.257%
2025-02-14	19.8000	20.0500	19.8000	20.0500	-5.691%	8	236	-92.319%
2025-02-11	21.2000	21.2600	20.7400	21.2600	+1.286%	26	236	-92.756%
2025-02-10	20.9500	21.0500	20.8000	20.9900	+0.768%	119	226	-92.663%
2025-02-06	20.8300	20.8300	20.8300	20.8300	-0.335%	1	197	-92.607%
2025-01-30	21.4600	21.4600	20.9000	20.9000	-3.553%	2	194	-92.632%
2025-01-29	21.6700	21.6700	21.6700	21.6700	-2.825%	5	194	-92.893%
2025-01-27	22.3000	22.3000	22.3000	22.3000	+7.574%	3	194	-93.094%
2025-01-24	20.7300	20.7300	20.7300	20.7300	-23.137%	2	194	-92.571%
2025-01-13	26.9700	26.9700	26.9700	26.9700	+4.091%	1	195	-94.290%
2025-01-10	26.3500	26.4800	25.9100	25.9100	+3.640%	220	195	-94.056%
2024-12-30	25.0000	25.0000	25.0000	25.0000	+6.383%	1	109	-93.840%
2024-12-27	23.5000	23.5000	23.5000	23.5000	-4.472%	2	109	-93.447%
2024-12-23	24.6000	24.6000	24.6000	24.6000	-6.464%	2	109	-93.740%
2024-12-19	25.7000	26.3000	25.7000	26.3000	+19.545%	2	109	-94.144%
2024-12-17	22.0000	22.0000	22.0000	22.0000	+3.529%	1	107	-93.000%
2024-12-16	21.6900	21.6900	21.2500	21.2500	-4.494%	3	106	-92.753%
2024-12-12	21.6100	22.2500	21.6100	22.2500	+6.155%	3	106	-93.079%
2024-12-06	20.9600	20.9600	20.9600	20.9600	+0.528%	2	104	-92.653%
2024-12-05	20.7200	20.8500	20.5000	20.8500	+1.608%	7	103	-92.614%
2024-12-04	20.5200	20.5200	20.5200	20.5200	-1.346%	1	104	-92.495%
2024-12-02	20.8000	20.8000	20.8000	20.8000	-13.549%	1	103	-92.596%
2024-11-15	24.7600	24.7600	24.0600	24.0600	+7.892%	4	102	-93.599%
2024-11-13	22.3000	22.3000	22.3000	22.3000	+0.496%	1	100	-93.094%
2024-11-12	22.1900	22.1900	22.1900	22.1900	+0.864%	2	100	-93.060%
2024-11-08	22.0000	22.0000	22.0000	22.0000	-3.297%	6	100	-93.000%
2024-11-07	22.7700	22.7700	22.6700	22.7500	-5.208%	16	100	-93.231%
2024-11-06	24.4300	24.4300	24.0000	24.0000	-16.376%	4	100	-93.583%
2024-11-04	28.7000	28.7000	28.7000	28.7000	+7.814%	1	103	-94.634%
2024-10-29	26.6600	26.6600	26.6200	26.6200	+0.453%	5	102	-94.215%
2024-10-28	26.3800	26.5000	26.3800	26.5000	-0.488%	17	100	-94.189%
2024-10-24	26.6300	26.6300	26.6200	26.6300	-7.406%	16	83	-94.217%
2024-10-23	27.1500	28.7600	27.1100	28.7600	+4.052%	38	67	-94.645%
2024-10-21	27.6500	27.6800	27.6400	27.6400	-0.754%	4	36	-94.428%
2024-10-17	27.8500	27.8500	27.8500	27.8500	-2.486%	1	36	-94.470%
2024-10-16	28.5600	28.5600	28.5600	28.5600	+1.097%	9	36	-94.608%
2024-10-15	27.6300	28.2500	27.6300	28.2500	+3.822%	13	27	-94.549%
2024-10-14	28.3700	28.3700	27.2100	27.2100	-6.172%	4	14	-94.340%
2024-10-11	27.9800	29.0000	27.9800	29.0000	-2.258%	4	14	-94.690%
2024-10-10	29.4000	29.6700	28.8900	29.6700	-1.100%	6	14	-94.810%
2024-10-09	30.0000	30.0000	30.0000	30.0000	-1.186%	2	12	-94.867%
2024-10-08	30.3700	30.3700	30.3600	30.3600	-2.128%	2	10	-94.928%
2024-10-07	31.0200	31.0200	31.0200	31.0200	+0.584%	1	8	-95.035%
2024-10-04	30.7800	30.8400	30.4800	30.8400	-1.375%	6	8	-95.006%
2024-10-01	33.3600	33.3600	31.2700	31.2700	-1.044%	8	5	-95.075%
2024-09-30	31.6000	31.6000	31.6000	31.6000	+3.675%	1	3	-95.127%
2024-09-27	30.4200	30.4800	30.3000	30.4800	-2.464%	6	4	-94.948%
2024-09-25	31.2300	31.2500	31.2300	31.2500	+1.692%	6	2	-95.072%
2024-09-23	30.7300	30.7300	30.7300	30.7300	+0.886%	1	7	-94.989%
2024-09-20	30.3800	31.0900	30.3800	30.4600	+1.095%	6	6	-94.944%
2024-09-19	30.6000	30.6000	30.1100	30.1300	0.000%	4	4	-94.889%

.dark-mode .Dy3vBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dy3vBR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P520SPY Jan 15 2027 520.00 Put (SPY270115P00520000)option OPRA

SPY20270115P520
SPY Jan 15 2027 520.00 Put (SPY270115P00520000)
option OPRA