Dark

SPY20270115P525
SPY Jan 15 2027 525.00 Put (SPY270115P00525000)
option OPRA

EOD

Sep 10, 2026

1.87+12.651%(+0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8400	1.8700	1.8300	1.8700	+12.651%	6	3,134	0.000%
2026-09-09	1.6600	1.6600	1.6600	1.6600	+13.699%	1	3,130	+12.651%
2026-09-04	1.4700	1.4700	1.4500	1.4600	-2.013%	28	3,106	+28.082%
2026-09-03	1.5000	1.5000	1.4900	1.4900	-12.353%	2	3,106	+25.503%
2026-09-02	1.7000	1.7000	1.7000	1.7000	+3.030%	10	3,104	+10.000%
2026-08-27	1.6500	1.6500	1.6500	1.6500	-12.234%	2	3,114	+13.333%
2026-08-26	1.8800	1.8800	1.8800	1.8800	-6.000%	1	3,116	-0.532%
2026-08-24	1.9900	2.0100	1.9900	2.0000	-0.990%	21	3,115	-6.500%
2026-08-21	2.0300	2.0300	2.0200	2.0200	-3.349%	2	3,115	-7.426%
2026-08-20	2.0800	2.0900	2.0800	2.0900	+2.451%	258	3,115	-10.526%
2026-08-19	2.0400	2.0400	2.0400	2.0400	+1.493%	5	2,978	-8.333%
2026-08-14	2.0200	2.0200	2.0100	2.0100	-1.951%	3	2,978	-6.965%
2026-08-12	2.0500	2.0500	2.0500	2.0500	-6.818%	94	2,977	-8.780%
2026-08-07	2.2200	2.2300	2.2000	2.2000	-3.930%	11	2,977	-15.000%
2026-08-06	2.2600	2.2900	2.2500	2.2900	+0.439%	11	2,966	-18.341%
2026-08-05	2.2600	2.3600	2.2600	2.2800	-5.000%	33	2,960	-17.982%
2026-08-04	2.4000	2.4000	2.4000	2.4000	-7.692%	3	2,962	-22.083%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-11.263%	1	2,959	-28.077%
2026-07-31	2.9400	2.9400	2.9300	2.9300	-15.805%	39	2,959	-36.177%
2026-07-27	3.1700	3.5800	3.1700	3.4800	-8.661%	60	2,960	-46.264%
2026-07-23	3.8100	3.8100	3.8100	3.8100	+19.436%	1	2,920	-50.919%
2026-07-21	3.2500	3.2500	3.1900	3.1900	-2.147%	11	2,920	-41.379%
2026-07-16	3.0300	3.2600	3.0300	3.2600	+6.536%	87	2,919	-42.638%
2026-07-15	3.0600	3.0600	3.0600	3.0600	-3.470%	2	2,889	-38.889%
2026-07-14	3.2200	3.2200	3.1700	3.1700	-5.935%	6	2,889	-41.009%
2026-07-13	3.2000	3.3900	3.1800	3.3700	+4.334%	122	2,889	-44.510%
2026-07-09	3.2600	3.2600	3.2300	3.2300	-10.028%	23	2,907	-42.105%
2026-07-08	3.5800	3.6800	3.5800	3.5900	+9.451%	19	2,930	-47.911%
2026-07-07	3.4400	3.4400	3.2500	3.2800	+1.548%	105	2,933	-42.988%
2026-07-06	3.2300	3.2300	3.2300	3.2300	-13.172%	6	3,003	-42.105%
2026-07-02	3.4600	3.7200	3.4600	3.7200	+5.983%	17	3,026	-49.731%
2026-07-01	3.5100	3.5100	3.4300	3.5100	-2.770%	18	3,026	-46.724%
2026-06-30	3.6100	3.6100	3.6100	3.6100	-11.520%	1	3,044	-48.199%
2026-06-22	4.0800	4.0800	4.0800	4.0800	-1.211%	1	3,044	-54.167%
2026-06-18	4.1300	4.1300	4.1300	4.1300	+1.225%	121	2,945	-54.722%
2026-06-17	3.9800	4.1700	3.9800	4.0800	+4.082%	8	2,945	-54.167%
2026-06-15	3.9600	3.9700	3.9200	3.9200	-15.152%	11	2,945	-52.296%
2026-06-12	4.7900	4.7900	4.6200	4.6200	-16.000%	7	2,945	-59.524%
2026-06-10	5.4700	5.5200	5.4700	5.5000	+8.911%	33	2,945	-66.000%
2026-06-09	5.4300	5.4300	5.0500	5.0500	+10.022%	4	2,948	-62.970%
2026-06-08	4.5600	4.5900	4.5600	4.5900	-8.200%	3	2,947	-59.259%
2026-06-05	4.3800	5.3300	4.3800	5.0000	+13.636%	311	2,948	-62.600%
2026-06-03	4.4000	4.4000	4.4000	4.4000	+2.564%	1	2,736	-57.500%
2026-06-02	4.2900	4.2900	4.2900	4.2900	+1.418%	1	2,736	-56.410%
2026-06-01	4.2300	4.2300	4.2300	4.2300	+0.955%	2	2,736	-55.792%
2026-05-29	4.2200	4.2200	4.1900	4.1900	-3.678%	26	2,734	-55.370%
2026-05-28	4.5500	4.5500	4.3500	4.3500	-6.652%	16	2,735	-57.011%
2026-05-27	4.5900	4.6600	4.5900	4.6600	+0.866%	78	2,742	-59.871%
2026-05-26	4.5500	4.6200	4.5500	4.6200	-3.145%	206	2,743	-59.524%
2026-05-22	4.9000	4.9000	4.7500	4.7700	-4.600%	174	2,707	-60.797%
2026-05-21	5.4300	5.4300	5.0000	5.0000	-6.191%	12	2,696	-62.600%
2026-05-20	5.3300	5.3300	5.3300	5.3300	-3.442%	6	2,696	-64.916%
2026-05-19	5.5800	5.5800	5.5000	5.5200	-1.779%	33	2,701	-66.123%
2026-05-18	5.4800	5.6200	5.4800	5.6200	-3.270%	3	2,701	-66.726%
2026-05-15	5.8500	5.8500	5.8100	5.8100	+9.006%	28	2,701	-67.814%
2026-05-14	5.4000	5.4000	5.3300	5.3300	-3.964%	2	2,716	-64.916%
2026-05-13	5.5500	5.5500	5.5500	5.5500	-4.966%	5	2,719	-66.306%
2026-05-12	5.8300	5.8400	5.8300	5.8400	+2.817%	2	2,719	-67.979%
2026-05-08	5.7600	5.7600	5.6800	5.6800	-2.069%	93	2,719	-67.077%
2026-05-07	5.8300	5.8300	5.7700	5.8000	-2.685%	4	2,759	-67.759%
2026-05-06	6.0000	6.0000	5.9400	5.9600	-6.142%	56	2,760	-68.624%
2026-05-05	6.3500	6.3500	6.3500	6.3500	-5.506%	1	2,794	-70.551%
2026-05-04	6.7200	6.7200	6.7200	6.7200	+7.520%	1	2,794	-72.173%
2026-05-01	6.2000	6.3100	6.1000	6.2500	-4.871%	5	2,795	-70.080%
2026-04-30	6.6600	6.6600	6.5700	6.5700	-6.009%	2	2,795	-71.537%
2026-04-29	6.8900	7.1600	6.8900	6.9900	-0.569%	16	2,795	-73.247%
2026-04-27	7.0700	7.0700	7.0300	7.0300	-0.284%	11	2,811	-73.400%
2026-04-24	7.0500	7.0500	7.0500	7.0500	-3.425%	1	2,822	-73.475%
2026-04-22	7.3300	7.3300	7.3000	7.3000	-4.074%	6	2,821	-74.384%
2026-04-21	7.2900	7.6100	7.2900	7.6100	+2.561%	2	2,822	-75.427%
2026-04-20	7.2500	7.5200	7.2500	7.4200	+4.950%	16	2,822	-74.798%
2026-04-17	7.3400	7.3400	7.0300	7.0700	-8.182%	241	2,813	-73.550%
2026-04-16	7.7000	7.7000	7.7000	7.7000	-0.773%	1	2,672	-75.714%
2026-04-15	8.0400	8.0400	7.7100	7.7600	-3.602%	51	2,673	-75.902%
2026-04-14	8.0200	8.0700	7.8900	8.0500	-5.627%	93	2,683	-76.770%
2026-04-13	9.0100	9.0100	8.5000	8.5300	-6.264%	38	2,690	-78.077%
2026-04-10	8.8800	9.1900	8.7800	9.1000	+1.224%	201	2,688	-79.451%
2026-04-09	9.5000	9.5000	8.9400	8.9900	-4.968%	49	2,659	-79.199%
2026-04-08	9.1700	9.7500	9.1700	9.4600	-20.771%	49	2,632	-80.233%
2026-04-07	12.9900	12.9900	11.9400	11.9400	+1.186%	47	2,597	-84.338%
2026-04-06	11.7800	11.8000	11.4500	11.8000	-3.752%	12	2,557	-84.153%
2026-04-02	13.8500	13.8500	12.2500	12.2600	-0.729%	173	2,539	-84.747%
2026-04-01	12.5600	12.8900	12.1000	12.3500	-7.629%	38	2,539	-84.858%
2026-03-31	14.9300	14.9600	13.2700	13.3700	-21.584%	655	2,533	-86.013%
2026-03-30	15.6800	17.0500	15.6800	17.0500	+0.412%	190	2,289	-89.032%
2026-03-27	16.3600	16.9800	15.9400	16.9800	+13.200%	18	2,211	-88.987%
2026-03-26	13.5800	15.0000	13.5800	15.0000	+13.809%	53	2,210	-87.533%
2026-03-25	12.8200	13.1800	12.8200	13.1800	-3.866%	31	2,177	-85.812%
2026-03-24	13.4800	13.7600	13.4800	13.7100	+2.543%	72	2,151	-86.360%
2026-03-23	12.7400	13.3700	12.3300	13.3700	-10.985%	244	2,089	-86.013%
2026-03-20	13.7400	15.4700	13.7400	15.0200	+14.569%	229	1,909	-87.550%
2026-03-19	14.5600	14.5600	12.9200	13.1100	-2.310%	126	1,830	-85.736%
2026-03-18	12.7700	13.4200	12.7700	13.4200	+13.633%	115	1,716	-86.066%
2026-03-17	11.5900	11.8100	11.5900	11.8100	-5.520%	111	1,601	-84.166%
2026-03-16	12.3400	12.5000	11.9700	12.5000	-1.420%	103	1,591	-85.040%
2026-03-13	12.8700	12.9000	12.6800	12.6800	-2.761%	54	1,591	-85.252%
2026-03-12	12.8000	13.0400	12.8000	13.0400	+7.502%	97	1,566	-85.660%
2026-03-11	12.0000	12.1300	12.0000	12.1300	+7.345%	102	1,470	-84.584%
2026-03-10	11.8400	11.8400	11.2500	11.3000	-2.502%	59	1,372	-83.451%
2026-03-09	14.3400	14.5400	11.5900	11.5900	-12.660%	230	1,370	-83.865%
2026-03-06	12.4500	13.2700	12.4000	13.2700	+18.482%	105	1,230	-85.908%
2026-03-05	10.8100	11.2000	10.8100	11.2000	+7.075%	2	1,131	-83.304%
2026-03-04	11.2600	11.2600	10.4600	10.4600	-7.515%	60	1,129	-82.122%
2026-03-03	12.4000	13.3000	11.1900	11.3100	+7.102%	53	1,081	-83.466%
2026-03-02	10.5500	10.5600	10.5500	10.5600	-0.283%	5	1,052	-82.292%
2026-02-27	10.5500	10.5900	10.5500	10.5900	+0.379%	2	1,057	-82.342%
2026-02-26	10.5500	10.5500	10.5500	10.5500	+2.626%	1	1,057	-82.275%
2026-02-24	10.4100	10.4100	10.2800	10.2800	-4.104%	3	1,057	-81.809%
2026-02-23	10.7200	10.7200	10.7200	10.7200	+1.901%	1	1,058	-82.556%
2026-02-20	10.5000	10.5200	10.5000	10.5200	-3.486%	40	1,057	-82.224%
2026-02-19	10.9000	10.9000	10.9000	10.9000	+2.830%	5	1,022	-82.844%
2026-02-18	10.6000	10.6000	10.6000	10.6000	-3.636%	1	1,017	-82.358%
2026-02-17	11.6900	11.6900	11.0000	11.0000	+0.640%	13	1,017	-83.000%
2026-02-13	10.9300	10.9300	10.9300	10.9300	-1.973%	10	1,015	-82.891%
2026-02-12	9.9200	11.1500	9.9200	11.1500	+10.945%	3	1,015	-83.229%
2026-02-11	10.0500	10.0500	10.0500	10.0500	+3.608%	10	1,014	-81.393%
2026-02-10	9.7300	9.7300	9.7000	9.7000	+2.105%	9	1,004	-80.722%
2026-02-09	9.6900	9.6900	9.5000	9.5000	-3.651%	23	995	-80.316%
2026-02-06	10.5100	10.5300	9.8600	9.8600	-15.798%	14	977	-81.034%
2026-02-05	11.7100	11.7100	11.7100	11.7100	+11.843%	1	971	-84.031%
2026-02-04	10.5900	10.5900	10.4700	10.4700	-3.324%	54	970	-82.139%
2026-02-03	9.9900	10.8300	9.9900	10.8300	+13.166%	11	943	-82.733%
2026-02-02	9.6100	9.6100	9.5700	9.5700	-7.357%	2	933	-80.460%
2026-01-30	10.0000	10.3700	10.0000	10.3300	+3.300%	69	933	-81.897%
2026-01-29	10.9000	10.9000	10.0000	10.0000	+0.806%	12	925	-81.300%
2026-01-28	9.9200	9.9200	9.9200	9.9200	+5.644%	2	935	-81.149%
2026-01-27	9.3900	9.3900	9.3900	9.3900	-1.366%	1	935	-80.085%
2026-01-26	9.4400	9.5200	9.4400	9.5200	-1.142%	2	936	-80.357%
2026-01-23	9.6600	9.6600	9.6300	9.6300	-0.414%	2	934	-80.582%
2026-01-22	9.6800	9.6800	9.6000	9.6700	-13.506%	13	933	-80.662%
2026-01-21	10.6300	11.2000	10.6300	11.1800	-3.621%	89	943	-83.274%
2026-01-20	11.0900	11.6000	10.8300	11.6000	+19.342%	41	1,030	-83.879%
2026-01-16	9.6900	9.9800	9.6900	9.7200	-1.619%	5	1,026	-80.761%
2026-01-15	9.8900	9.8900	9.8800	9.8800	-2.468%	3	1,026	-81.073%
2026-01-14	10.3700	10.5700	10.1300	10.1300	+1.911%	10	1,024	-81.540%
2026-01-13	9.6900	9.9400	9.6900	9.9400	+5.970%	4	1,024	-81.187%
2026-01-12	9.5500	9.5500	9.3800	9.3800	+0.214%	4	1,023	-80.064%
2026-01-09	9.3600	9.3600	9.3600	9.3600	-5.645%	1	1,021	-80.021%
2026-01-07	9.8800	9.9200	9.7500	9.9200	+0.711%	34	1,022	-81.149%
2026-01-06	10.1100	10.1100	9.8000	9.8500	-2.956%	10	1,034	-81.015%
2026-01-05	10.1400	10.1500	10.0400	10.1500	-4.426%	9	1,032	-81.576%
2026-01-02	10.3200	10.6200	10.3200	10.6200	+5.357%	3	1,028	-82.392%
2025-12-30	10.0800	10.0800	10.0800	10.0800	+0.800%	2	1,027	-81.448%
2025-12-29	10.2800	10.2800	10.0000	10.0000	-0.398%	81	1,026	-81.300%
2025-12-24	10.1200	10.1200	10.0100	10.0400	-0.594%	55	945	-81.375%
2025-12-23	10.1100	10.1100	10.0800	10.1000	-2.037%	6	945	-81.485%
2025-12-22	10.4600	10.4800	10.3100	10.3100	-5.672%	28	943	-81.862%
2025-12-19	11.0900	11.1200	10.9300	10.9300	-6.180%	9	956	-82.891%
2025-12-18	11.8900	11.8900	11.6500	11.6500	-8.195%	4	951	-83.948%
2025-12-17	12.6900	12.6900	12.6900	12.6900	+8.276%	1	947	-85.264%
2025-12-12	12.2800	12.3400	11.7200	11.7200	-3.460%	4	948	-84.044%
2025-12-09	12.0100	12.1400	12.0100	12.1400	-0.082%	11	944	-84.596%
2025-12-08	11.9700	12.1500	11.9700	12.1500	+3.846%	74	938	-84.609%
2025-12-05	11.7300	11.7300	11.7000	11.7000	-2.500%	8	931	-84.017%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-1.881%	1	928	-84.417%
2025-12-02	12.2300	12.2300	12.2300	12.2300	-1.212%	5	928	-84.710%
2025-11-28	12.3800	12.3800	12.3800	12.3800	-2.366%	9	923	-84.895%
2025-11-26	12.7300	12.7300	12.6800	12.6800	-4.302%	5	911	-85.252%
2025-11-25	13.6000	13.6000	13.2500	13.2500	-9.556%	15	911	-85.887%
2025-11-24	15.1400	15.1400	14.6500	14.6500	-11.158%	12	910	-87.235%
2025-11-21	17.7500	17.7500	16.4800	16.4900	-5.771%	14	916	-88.660%
2025-11-20	13.8500	17.6200	13.7500	17.5000	+10.759%	327	917	-89.314%
2025-11-19	15.8000	15.8000	15.8000	15.8000	-4.010%	1	594	-88.165%
2025-11-18	16.1300	16.8500	15.9200	16.4600	+6.953%	131	593	-88.639%
2025-11-17	14.6400	15.4300	14.6400	15.3900	+8.000%	20	597	-87.849%
2025-11-14	14.2500	14.2500	14.2500	14.2500	+9.531%	4	581	-86.877%
2025-11-12	13.0100	13.0100	13.0100	13.0100	-2.620%	9	579	-85.626%
2025-11-11	13.3600	13.3600	13.3600	13.3600	+1.985%	1	575	-86.003%
2025-11-10	13.0700	13.1000	13.0700	13.1000	-9.530%	2	575	-85.725%
2025-11-07	15.7500	15.7500	14.4800	14.4800	-1.430%	12	576	-87.086%
2025-11-06	14.6900	14.6900	14.6900	14.6900	+12.481%	2	578	-87.270%
2025-11-05	13.0600	13.0600	13.0600	13.0600	-5.087%	2	578	-85.681%
2025-11-04	13.7600	13.7600	13.7600	13.7600	+3.771%	1	578	-86.410%
2025-11-03	13.1600	13.2600	13.0800	13.2600	+3.918%	14	578	-85.897%
2025-10-31	12.7600	12.7600	12.7600	12.7600	-2.072%	1	578	-85.345%
2025-10-30	12.5000	13.0300	12.5000	13.0300	+6.628%	39	578	-85.649%
2025-10-27	12.2200	12.2200	12.2200	12.2200	-4.006%	1	576	-84.697%
2025-10-24	12.7300	12.7300	12.7300	12.7300	-6.259%	1	576	-85.310%
2025-10-21	13.7100	13.7100	13.5800	13.5800	-0.731%	110	576	-86.230%
2025-10-20	13.7500	13.7500	13.6800	13.6800	-12.866%	11	573	-86.330%
2025-10-17	15.7000	15.7000	15.7000	15.7000	-6.548%	10	573	-88.089%
2025-10-14	16.8000	16.8000	16.8000	16.8000	+1.880%	1	573	-88.869%
2025-10-10	15.0500	16.4900	15.0500	16.4900	+18.890%	8	574	-88.660%
2025-10-09	13.8700	13.8700	13.8700	13.8700	+1.537%	1	573	-86.518%
2025-10-08	13.6600	13.6600	13.6600	13.6600	+1.335%	5	572	-86.310%
2025-10-07	13.4800	13.4800	13.4800	13.4800	-1.678%	1	577	-86.128%
2025-10-06	13.7100	13.7100	13.7100	13.7100	-1.225%	3	577	-86.360%
2025-09-29	13.8800	13.8800	13.8800	13.8800	-0.644%	1	577	-86.527%
2025-09-26	13.9700	13.9700	13.9700	13.9700	-4.577%	6	577	-86.614%
2025-09-24	14.8200	14.8200	14.6400	14.6400	+5.552%	4	572	-87.227%
2025-09-23	13.8100	13.8700	13.8100	13.8700	+0.946%	2	570	-86.518%
2025-09-19	13.7400	13.7400	13.7400	13.7400	-1.857%	1	570	-86.390%
2025-09-17	14.6100	14.6100	14.0000	14.0000	+0.071%	13	571	-86.643%
2025-09-11	13.9900	13.9900	13.9700	13.9900	-4.440%	13	562	-86.633%
2025-09-09	14.6400	14.6400	14.6400	14.6400	-1.014%	1	554	-87.227%
2025-09-04	14.7900	14.7900	14.7800	14.7900	-10.526%	4	554	-87.356%
2025-09-02	16.7400	16.7400	16.5300	16.5300	+11.463%	6	554	-88.687%
2025-08-28	15.0000	15.0000	14.8300	14.8300	-2.498%	5	553	-87.390%
2025-08-25	15.2100	15.2100	15.2100	15.2100	-0.262%	13	552	-87.705%
2025-08-22	15.2500	15.2500	15.2500	15.2500	-8.408%	4	552	-87.738%
2025-08-21	16.6500	16.6500	16.6500	16.6500	+3.160%	10	556	-88.769%
2025-08-19	15.5500	16.1400	15.5500	16.1400	+1.765%	3	556	-88.414%
2025-08-14	15.8600	15.8600	15.8600	15.8600	+1.083%	1	555	-88.209%
2025-08-13	15.8800	15.8800	15.6900	15.6900	-1.753%	29	554	-88.082%
2025-08-12	16.5000	16.5000	15.9700	15.9700	-18.103%	48	526	-88.291%
2025-08-01	19.0500	19.8800	18.9700	19.5000	+17.754%	160	526	-90.410%
2025-07-30	16.5600	16.5600	16.5600	16.5600	+2.412%	1	375	-88.708%
2025-07-28	16.2300	16.2300	16.1700	16.1700	-2.000%	2	374	-88.435%
2025-07-25	16.5300	16.5300	16.4900	16.5000	-2.251%	10	374	-88.667%
2025-07-24	16.8800	16.8800	16.8800	16.8800	-9.101%	1	379	-88.922%
2025-07-22	18.5500	18.5700	18.5500	18.5700	+2.597%	3	379	-89.930%
2025-07-21	17.6200	18.1000	17.6200	18.1000	-1.362%	2	379	-89.669%
2025-07-18	18.3500	18.3500	18.3500	18.3500	-2.081%	1	378	-89.809%
2025-07-17	18.6500	18.7400	18.6500	18.7400	-3.749%	18	379	-90.021%
2025-07-16	19.0300	19.4700	19.0300	19.4700	+2.636%	2	379	-90.395%
2025-07-14	18.9700	18.9700	18.9700	18.9700	+1.989%	1	379	-90.142%
2025-07-11	18.4500	18.6000	18.4400	18.6000	+2.254%	71	378	-89.946%
2025-07-10	18.1900	18.1900	18.1900	18.1900	-1.835%	1	346	-89.720%
2025-07-09	18.5200	18.5300	18.5200	18.5300	-8.539%	2	346	-89.908%
2025-06-27	20.2600	20.2600	20.2600	20.2600	-7.825%	1	352	-90.770%
2025-06-24	22.0600	22.0600	21.9800	21.9800	-6.983%	5	352	-91.492%
2025-06-23	23.6300	23.6300	23.6300	23.6300	-1.542%	4	356	-92.086%
2025-06-18	24.0000	24.0000	24.0000	24.0000	+6.714%	1	355	-92.208%
2025-06-10	22.2200	22.4900	22.2200	22.4900	-2.556%	3	355	-91.685%
2025-06-06	23.5700	23.5700	23.0000	23.0800	-5.177%	8	353	-91.898%
2025-06-05	24.5400	24.5400	23.7500	24.3400	+0.371%	24	350	-92.317%
2025-06-04	24.2500	24.2500	24.2500	24.2500	-1.061%	4	345	-92.289%
2025-06-03	24.9500	25.3100	24.5100	24.5100	-5.731%	6	345	-92.370%
2025-05-30	26.0000	26.0000	26.0000	26.0000	+1.562%	6	341	-92.808%
2025-05-29	25.6000	25.6000	25.6000	25.6000	-0.929%	17	338	-92.695%
2025-05-27	26.4000	26.4000	25.8400	25.8400	-11.507%	2	321	-92.763%
2025-05-23	29.2000	29.2000	29.2000	29.2000	+7.749%	6	320	-93.596%
2025-05-22	27.1000	27.1000	27.1000	27.1000	+7.454%	1	320	-93.100%
2025-05-20	25.2200	25.2200	25.2200	25.2200	+3.743%	4	319	-92.585%
2025-05-16	24.7000	24.7000	24.3100	24.3100	-3.225%	4	318	-92.308%
2025-05-15	25.8100	25.8100	25.1200	25.1200	-2.899%	20	318	-92.556%
2025-05-14	25.8700	25.8700	25.8700	25.8700	+1.292%	3	298	-92.772%
2025-05-13	25.7600	25.7700	25.5400	25.5400	-21.656%	14	300	-92.678%
2025-05-08	32.6000	32.6000	32.6000	32.6000	-3.120%	3	293	-94.264%
2025-05-02	33.6500	33.6500	33.6500	33.6500	-5.238%	6	293	-94.443%
2025-05-01	35.7500	35.7500	35.4300	35.5100	-8.949%	10	293	-94.734%
2025-04-30	39.7100	39.7100	38.6700	39.0000	+7.084%	8	291	-95.205%
2025-04-29	36.4200	36.4200	36.4200	36.4200	-5.574%	8	283	-94.865%
2025-04-25	38.5700	38.5700	38.5700	38.5700	-4.174%	2	275	-95.152%
2025-04-24	41.1100	41.2600	40.2500	40.2500	-5.804%	4	275	-95.354%
2025-04-23	39.8000	42.8000	39.8000	42.7300	-10.042%	32	276	-95.624%
2025-04-22	47.7500	48.4900	46.5000	47.5000	-13.871%	39	298	-96.063%
2025-04-21	52.8300	55.1500	52.8300	55.1500	+14.896%	6	274	-96.609%
2025-04-17	48.0000	48.0000	48.0000	48.0000	-2.379%	2	277	-96.104%
2025-04-16	48.4400	49.1700	47.2000	49.1700	+15.585%	5	277	-96.197%
2025-04-15	41.6500	42.5400	41.2000	42.5400	-14.749%	6	274	-95.604%
2025-04-11	50.0400	50.1500	49.9000	49.9000	-7.232%	6	270	-96.253%
2025-04-10	45.9900	53.7900	45.9900	53.7900	+24.427%	12	270	-96.524%
2025-04-09	61.1400	65.4700	43.2300	43.2300	-25.466%	13	280	-95.674%
2025-04-08	48.0100	58.0000	47.0000	58.0000	-6.992%	7	284	-96.776%
2025-04-07	62.3600	62.3600	62.3600	62.3600	+24.820%	1	283	-97.001%
2025-04-04	47.0500	52.9500	45.9600	49.9600	+28.498%	52	283	-96.257%
2025-04-03	35.4500	38.8800	35.4500	38.8800	+27.643%	8	278	-95.190%
2025-04-02	30.4600	30.4600	30.4600	30.4600	-9.748%	2	277	-93.861%
2025-03-31	33.7500	33.7500	33.7500	33.7500	+12.575%	1	275	-94.459%
2025-03-19	29.9800	29.9800	29.9800	29.9800	-12.595%	5	274	-93.763%
2025-03-13	34.3000	34.3000	34.3000	34.3000	+5.054%	1	273	-94.548%
2025-03-12	32.6500	32.6500	32.6500	32.6500	+0.153%	7	273	-94.273%
2025-03-10	32.6000	32.6000	32.6000	32.6000	+14.668%	2	273	-94.264%
2025-03-06	28.4300	28.4300	28.4300	28.4300	-4.661%	2	273	-93.422%
2025-03-04	29.8200	29.8200	29.8200	29.8200	+20.436%	3	273	-93.729%
2025-02-25	24.7600	24.7600	24.7600	24.7600	+7.652%	5	280	-92.447%
2025-02-21	21.3500	23.0000	21.3500	23.0000	+10.683%	4	280	-91.870%
2025-02-18	20.7600	20.7800	20.7600	20.7800	-1.236%	2	280	-91.001%
2025-02-14	21.0400	21.0400	21.0400	21.0400	+1.154%	2	278	-91.112%
2025-02-13	21.0000	21.0000	20.8000	20.8000	-4.587%	70	310	-91.010%
2025-02-10	21.7400	21.8500	21.7300	21.8000	-3.753%	62	310	-91.422%
2025-01-31	21.2500	22.6500	21.2500	22.6500	+1.116%	6	285	-91.744%
2025-01-30	22.4000	22.4000	22.4000	22.4000	+1.129%	3	284	-91.652%
2025-01-28	22.6500	22.6500	22.1500	22.1500	+5.426%	9	284	-91.558%
2025-01-24	21.1500	21.1500	21.0100	21.0100	-1.222%	38	280	-91.099%
2025-01-23	21.6500	21.6500	21.2500	21.2700	-1.755%	10	280	-91.208%
2025-01-22	21.7500	21.7500	21.5000	21.6500	-1.591%	9	289	-91.363%
2025-01-21	22.4500	22.4500	22.0000	22.0000	-4.968%	7	286	-91.500%
2025-01-17	23.1500	23.3700	23.1500	23.1500	-2.731%	6	295	-91.922%
2025-01-16	24.0000	24.0000	23.7500	23.8000	-12.080%	3	295	-92.143%
2025-01-14	26.3100	27.0800	26.3100	27.0700	-1.456%	24	297	-93.092%
2025-01-13	27.4700	27.4700	27.4700	27.4700	+1.854%	1	273	-93.193%
2025-01-10	27.0000	27.9000	26.9700	26.9700	+3.452%	10	273	-93.066%
2025-01-08	26.0700	26.0700	26.0700	26.0700	+5.333%	1	269	-92.827%
2025-01-07	24.0000	24.7500	24.0000	24.7500	+4.211%	3	269	-92.444%
2025-01-06	23.2000	23.7500	23.0000	23.7500	-9.558%	8	266	-92.126%
2025-01-02	26.8400	26.8400	26.2600	26.2600	+4.705%	14	262	-92.879%
2024-12-31	25.0800	25.0800	25.0800	25.0800	-1.647%	1	255	-92.544%
2024-12-30	25.5000	25.5000	25.5000	25.5000	+13.032%	1	255	-92.667%
2024-12-26	22.5000	22.5600	22.5000	22.5600	-2.759%	6	255	-91.711%
2024-12-24	23.1000	23.2000	23.0000	23.2000	-7.753%	5	257	-91.940%
2024-12-23	25.7600	25.7600	24.9300	25.1500	-5.911%	8	257	-92.565%
2024-12-19	26.7000	27.3000	26.5000	26.7300	-4.536%	4	252	-93.004%
2024-12-18	23.8800	28.0000	23.8800	28.0000	+21.739%	8	249	-93.321%
2024-12-13	23.0000	23.0000	23.0000	23.0000	+1.277%	2	241	-91.870%
2024-12-12	22.4200	22.7100	22.4200	22.7100	+1.068%	3	240	-91.766%
2024-12-11	22.4600	22.4700	22.4100	22.4700	-2.304%	12	239	-91.678%
2024-12-10	22.5600	23.0000	22.5000	23.0000	+1.770%	9	229	-91.870%
2024-12-09	22.2000	22.6000	22.2000	22.6000	+4.388%	8	223	-91.726%
2024-12-06	21.5500	21.6500	21.5500	21.6500	-1.814%	4	215	-91.363%
2024-12-05	21.3600	22.0500	21.3600	22.0500	+0.227%	5	213	-91.519%
2024-12-03	21.8000	22.0000	21.8000	22.0000	+1.382%	3	211	-91.500%
2024-12-02	21.7500	21.7500	21.5000	21.7000	-1.632%	70	208	-91.382%
2024-11-29	22.0600	22.0600	22.0600	22.0600	-6.247%	2	143	-91.523%
2024-11-27	23.5300	23.5300	23.5300	23.5300	-0.297%	1	143	-92.053%
2024-11-25	23.6000	23.6000	23.6000	23.6000	+0.855%	1	143	-92.076%
2024-11-22	23.4000	23.4000	23.4000	23.4000	+0.906%	2	142	-92.009%
2024-11-14	23.1500	23.3900	23.1500	23.1900	-1.737%	3	141	-91.936%
2024-11-07	23.4100	23.6000	23.4100	23.6000	-2.075%	5	140	-92.076%
2024-11-06	24.8600	24.8600	24.1000	24.1000	-19.667%	3	139	-92.241%
2024-11-04	30.1900	30.1900	30.0000	30.0000	+7.219%	2	139	-93.767%
2024-10-29	27.9800	27.9800	27.9800	27.9800	+1.708%	1	137	-93.317%
2024-10-28	27.5000	27.5300	27.1600	27.5100	-1.539%	80	136	-93.202%
2024-10-25	27.9400	27.9400	27.9400	27.9400	-4.479%	2	62	-93.307%
2024-10-24	28.8300	29.2500	28.8300	29.2500	+1.036%	8	62	-93.607%
2024-10-23	28.9500	28.9500	28.9500	28.9500	+7.064%	4	56	-93.541%
2024-10-21	27.3200	28.0000	27.0400	27.0400	-0.807%	20	55	-93.084%
2024-10-18	27.8000	27.8000	27.2600	27.2600	-3.946%	32	38	-93.140%
2024-10-17	28.3800	28.3800	28.3800	28.3800	-1.765%	4	22	-93.411%
2024-10-15	28.8900	28.8900	28.8900	28.8900	+3.326%	1	18	-93.527%
2024-10-14	28.7500	28.7500	27.9400	27.9600	-12.433%	16	17	-93.312%
2024-10-08	31.9300	31.9300	31.9300	31.9300	+0.535%	1	6	-94.143%
2024-10-07	31.7600	31.7600	31.7600	31.7600	-7.270%	1	6	-94.112%
2024-10-02	34.2500	34.2500	34.2500	34.2500	+5.029%	3	5	-94.540%
2024-09-25	31.7600	32.6100	31.7600	32.6100	+4.285%	2	2	-94.266%
2024-09-20	31.2700	31.2700	31.2700	31.2700	0.000%	2	1	-94.020%

.dark-mode .FvMmtp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvMmtp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P525SPY Jan 15 2027 525.00 Put (SPY270115P00525000)option OPRA

SPY20270115P525
SPY Jan 15 2027 525.00 Put (SPY270115P00525000)
option OPRA