Dark

SPY20270115P540
SPY Jan 15 2027 540.00 Put (SPY270115P00540000)
option OPRA

EOD

Sep 10, 2026

2.10+18.644%(+0.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0600	2.1000	2.0600	2.1000	+18.644%	3	6,765	0.000%
2026-09-08	1.7200	1.7700	1.7000	1.7700	+4.118%	188	6,764	+18.644%
2026-09-03	1.7900	1.7900	1.7000	1.7000	-8.602%	3	6,583	+23.529%
2026-09-02	1.9900	1.9900	1.8600	1.8600	-8.374%	2	6,582	+12.903%
2026-09-01	2.0300	2.0300	2.0300	2.0300	+5.729%	18	6,586	+3.448%
2026-08-31	1.9500	1.9500	1.9200	1.9200	+2.674%	18	6,590	+9.375%
2026-08-28	1.8900	1.9100	1.8700	1.8700	-1.579%	4	6,593	+12.299%
2026-08-27	1.9600	1.9600	1.9000	1.9000	-9.953%	5	6,593	+10.526%
2026-08-26	2.1100	2.1100	2.1100	2.1100	-2.315%	1	6,592	-0.474%
2026-08-25	2.1800	2.2200	2.1600	2.1600	-4.846%	3	6,591	-2.778%
2026-08-24	2.2700	2.2700	2.2700	2.2700	+1.339%	7	6,590	-7.489%
2026-08-21	2.3000	2.3000	2.2400	2.2400	-10.400%	11	6,596	-6.250%
2026-08-20	2.3800	2.5000	2.3800	2.5000	+7.296%	6	6,587	-16.000%
2026-08-19	2.4000	2.4000	2.3000	2.3300	-6.048%	11	6,591	-9.871%
2026-08-18	2.5000	2.5000	2.4800	2.4800	+3.333%	40	6,588	-15.323%
2026-08-17	2.2900	2.4000	2.2900	2.4000	+3.448%	20	6,552	-12.500%
2026-08-14	2.3200	2.3200	2.3200	2.3200	+0.433%	10	6,536	-9.483%
2026-08-13	2.2900	2.3100	2.2900	2.3100	+0.435%	20	6,536	-9.091%
2026-08-12	2.3700	2.3700	2.3000	2.3000	-7.258%	13	6,536	-8.696%
2026-08-11	2.4400	2.4800	2.4400	2.4800	+3.333%	58	6,537	-15.323%
2026-08-10	2.4000	2.4000	2.4000	2.4000	-3.614%	2	6,491	-12.500%
2026-08-07	2.5500	2.5600	2.4900	2.4900	-3.488%	27	6,489	-15.663%
2026-08-05	2.6100	2.6100	2.5800	2.5800	-3.731%	2	6,465	-18.605%
2026-08-04	2.6800	2.6800	2.6800	2.6800	-8.532%	1	6,465	-21.642%
2026-08-03	2.9700	2.9700	2.9300	2.9300	-22.895%	3	6,464	-28.328%
2026-07-30	3.8300	3.8300	3.8000	3.8000	-15.556%	3	6,465	-44.737%
2026-07-29	3.9300	4.5000	3.9300	4.5000	+26.050%	2	6,465	-53.333%
2026-07-28	3.6900	3.6900	3.5700	3.5700	-8.696%	144	6,466	-41.176%
2026-07-27	3.6600	3.9100	3.6600	3.9100	+1.295%	11	6,348	-46.292%
2026-07-24	3.8600	3.8600	3.8600	3.8600	-5.392%	1	6,339	-45.596%
2026-07-23	4.1500	4.1500	4.0800	4.0800	+12.707%	3	6,339	-48.529%
2026-07-21	3.6300	3.6600	3.6200	3.6200	-9.500%	213	6,338	-41.989%
2026-07-17	4.2100	4.3300	4.0000	4.0000	+8.401%	18	6,226	-47.500%
2026-07-16	3.4800	3.6900	3.4800	3.6900	+6.957%	10	6,227	-43.089%
2026-07-15	3.4500	3.4500	3.4500	3.4500	-6.757%	5	6,232	-39.130%
2026-07-13	3.5800	3.7000	3.5800	3.7000	+3.641%	132	6,237	-43.243%
2026-07-10	3.5700	3.5700	3.5700	3.5700	-7.990%	1	6,250	-41.176%
2026-07-08	4.0000	4.0900	3.8800	3.8800	+5.722%	64	6,250	-45.876%
2026-07-07	3.8900	3.8900	3.6700	3.6700	-1.872%	148	6,266	-42.779%
2026-07-06	3.7600	3.7600	3.7400	3.7400	-10.096%	31	6,409	-43.850%
2026-07-02	3.8400	4.1600	3.8400	4.1600	+4.261%	21	6,457	-49.519%
2026-07-01	4.0600	4.1200	3.8800	3.9900	+0.758%	38	6,457	-47.368%
2026-06-30	4.0300	4.1100	3.9300	3.9600	-10.407%	48	6,476	-46.970%
2026-06-29	4.4000	4.4200	4.4000	4.4200	-9.240%	4	6,475	-52.489%
2026-06-26	4.7500	4.8800	4.7200	4.8700	-6.705%	68	6,477	-56.879%
2026-06-24	4.9900	5.2200	4.9900	5.2200	-2.793%	6	6,481	-59.770%
2026-06-23	5.3700	5.3700	5.3700	5.3700	+16.486%	3	6,483	-60.894%
2026-06-22	4.6700	4.6700	4.6000	4.6100	+1.319%	7	6,483	-54.447%
2026-06-18	4.5700	4.5700	4.5500	4.5500	-2.985%	3	6,484	-53.846%
2026-06-17	4.6900	4.6900	4.6900	4.6900	-15.495%	1	6,484	-55.224%
2026-06-11	5.8000	5.8000	5.5500	5.5500	-4.310%	8	6,484	-62.162%
2026-06-10	5.8000	5.8000	5.8000	5.8000	-7.937%	5	6,485	-63.793%
2026-06-09	5.9000	6.3000	5.9000	6.3000	+23.047%	5	6,486	-66.667%
2026-06-08	5.1200	5.1200	5.1200	5.1200	-3.396%	1	6,482	-58.984%
2026-06-05	4.9100	5.3000	4.9100	5.3000	+12.766%	12	6,483	-60.377%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-2.490%	20	6,482	-55.319%
2026-06-03	4.8200	4.8200	4.8200	4.8200	0.000%	1	6,502	-56.432%
2026-06-02	4.8200	4.8200	4.8200	4.8200	+2.335%	3	6,504	-56.432%
2026-06-01	4.7600	4.7600	4.7100	4.7100	+0.213%	3	6,507	-55.414%
2026-05-29	4.8600	4.8600	4.7000	4.7000	-4.665%	67	6,510	-55.319%
2026-05-28	5.0500	5.0500	4.9300	4.9300	-5.010%	589	6,572	-57.404%
2026-05-27	5.3100	5.3100	5.1700	5.1900	-0.954%	45	7,110	-59.538%
2026-05-26	5.2400	5.2400	5.2400	5.2400	-5.072%	3	7,153	-59.924%
2026-05-22	5.5400	5.5400	5.3500	5.5200	-2.301%	48	7,156	-61.957%
2026-05-21	6.0300	6.0300	5.6500	5.6500	-10.460%	14	7,196	-62.832%
2026-05-18	6.3100	6.3800	6.1500	6.3100	-1.097%	13	7,196	-66.719%
2026-05-15	6.6300	6.6300	6.3800	6.3800	+6.156%	6	7,202	-67.085%
2026-05-14	6.2900	6.2900	6.0000	6.0100	-4.603%	17	7,207	-65.058%
2026-05-13	6.3400	6.3400	6.3000	6.3000	-8.029%	4	7,212	-66.667%
2026-05-12	6.8300	6.8500	6.8300	6.8500	+7.704%	200	7,212	-69.343%
2026-05-11	6.3600	6.3600	6.3300	6.3600	-1.089%	9	7,212	-66.981%
2026-05-08	6.4300	6.4300	6.4300	6.4300	-1.682%	1	7,212	-67.341%
2026-05-07	6.5400	6.5400	6.5400	6.5400	-1.949%	1	7,212	-67.890%
2026-05-06	6.9000	6.9000	6.6700	6.6700	-7.618%	6	7,212	-68.516%
2026-05-05	7.1400	7.2400	7.1400	7.2200	+0.417%	6	7,212	-70.914%
2026-05-04	7.1900	7.1900	7.1900	7.1900	+1.268%	2	7,210	-70.793%
2026-05-01	7.0500	7.1000	7.0200	7.1000	-5.333%	4	7,211	-70.423%
2026-04-30	7.8000	7.8000	7.5000	7.5000	-5.303%	7	7,211	-72.000%
2026-04-29	7.8500	8.1200	7.8500	7.9200	-2.703%	20	7,213	-73.485%
2026-04-28	8.1400	8.1400	8.1400	8.1400	+2.778%	1	7,223	-74.201%
2026-04-27	8.0000	8.1000	7.8600	7.9200	-0.876%	360	7,223	-73.485%
2026-04-24	8.2000	8.2000	7.9900	7.9900	-6.659%	4	7,224	-73.717%
2026-04-23	8.3600	8.5600	8.1700	8.5600	+2.885%	3	7,222	-75.467%
2026-04-22	8.2300	8.3200	8.2000	8.3200	-3.704%	4	7,222	-74.760%
2026-04-21	8.1800	8.6400	8.1800	8.6400	+2.613%	4	7,227	-75.694%
2026-04-20	8.4300	8.4300	8.4200	8.4200	+3.567%	3	7,227	-75.059%
2026-04-17	8.3500	8.3500	8.0300	8.1300	-7.298%	173	7,230	-74.170%
2026-04-16	8.8700	9.1300	8.7700	8.7700	-1.461%	11	7,082	-76.055%
2026-04-15	8.8400	9.1600	8.8400	8.9000	-1.549%	148	7,076	-76.404%
2026-04-14	9.2600	9.2600	8.9700	9.0400	-8.130%	254	6,969	-76.770%
2026-04-13	10.3000	10.3900	9.8400	9.8400	-5.566%	138	6,721	-78.659%
2026-04-10	10.2000	10.5600	10.1700	10.4200	+0.969%	38	6,676	-79.846%
2026-04-09	11.1300	11.1300	10.2100	10.3200	-6.943%	41	6,645	-79.651%
2026-04-08	10.6300	11.2800	10.6000	11.0900	-19.870%	77	6,607	-81.064%
2026-04-07	14.4200	14.6400	13.8400	13.8400	+4.060%	36	6,621	-84.827%
2026-04-06	13.9400	13.9400	13.3000	13.3000	-8.086%	4	6,591	-84.211%
2026-04-02	15.2600	15.2600	14.4700	14.4700	-1.832%	3	6,588	-85.487%
2026-04-01	14.1800	14.7800	13.9700	14.7400	-5.513%	113	6,588	-85.753%
2026-03-31	17.7300	17.7300	15.3700	15.6000	-22.504%	73	6,589	-86.538%
2026-03-30	18.9000	20.2200	18.6600	20.1300	+2.652%	116	6,585	-89.568%
2026-03-27	18.5700	19.7800	18.0600	19.6100	+14.078%	105	6,529	-89.291%
2026-03-26	16.9400	17.3000	16.7400	17.1900	+13.167%	208	6,524	-87.784%
2026-03-25	15.0600	15.2600	14.7000	15.1900	-2.815%	25	6,685	-86.175%
2026-03-24	16.0200	16.0500	15.2700	15.6300	+5.394%	36	6,683	-86.564%
2026-03-23	14.6200	15.5200	14.2700	14.8300	-12.765%	198	6,682	-85.840%
2026-03-20	15.7000	17.5900	15.7000	17.0000	+12.583%	142	6,511	-87.647%
2026-03-19	16.6000	16.6000	15.1000	15.1000	-3.453%	31	6,386	-86.093%
2026-03-18	14.6100	15.6400	14.5700	15.6400	+16.283%	64	6,401	-86.573%
2026-03-17	13.2100	13.7300	13.2100	13.4500	-4.610%	19	6,344	-84.387%
2026-03-16	13.9900	14.1000	13.6000	14.1000	-8.679%	12	6,342	-85.106%
2026-03-13	15.4400	15.4400	15.4400	15.4400	+5.537%	5	6,343	-86.399%
2026-03-12	14.7200	14.7200	14.4300	14.6300	+8.854%	23	6,343	-85.646%
2026-03-11	13.9700	13.9700	13.4400	13.4400	-2.255%	101	6,331	-84.375%
2026-03-10	13.7500	13.7500	13.7500	13.7500	-7.532%	1	6,235	-84.727%
2026-03-09	15.9900	15.9900	14.8700	14.8700	+3.336%	12	6,235	-85.878%
2026-03-06	14.7000	15.0000	13.9000	14.3900	+6.435%	25	6,258	-85.407%
2026-03-05	12.1900	13.5200	12.1900	13.5200	+11.184%	2	6,246	-84.467%
2026-03-04	12.1600	12.1600	12.1600	12.1600	-5.517%	1	6,244	-82.730%
2026-03-03	14.2800	14.2800	12.8700	12.8700	+6.894%	6	6,243	-83.683%
2026-03-02	12.3000	12.3000	11.8100	12.0400	-1.231%	5	6,248	-82.558%
2026-02-27	12.4000	12.4800	12.1900	12.1900	+4.277%	20	6,248	-82.773%
2026-02-26	11.6900	11.6900	11.6900	11.6900	+3.911%	1	6,245	-82.036%
2026-02-25	11.2000	11.2500	11.2000	11.2500	-4.255%	20	6,243	-81.333%
2026-02-24	11.7900	11.7900	11.6600	11.7500	-5.165%	6	6,243	-82.128%
2026-02-23	11.5000	12.6100	11.5000	12.3900	+8.115%	9	6,240	-83.051%
2026-02-20	11.6000	11.6000	11.4600	11.4600	-6.449%	9	6,233	-81.675%
2026-02-19	12.2100	12.4400	12.2100	12.2500	+6.429%	14	6,241	-82.857%
2026-02-18	11.5100	11.5100	11.3500	11.5100	-5.033%	4	6,238	-81.755%
2026-02-17	12.9400	13.3500	11.9900	12.1200	-5.607%	25	6,238	-82.673%
2026-02-13	12.8200	13.0000	12.6700	12.8400	+4.475%	4	6,238	-83.645%
2026-02-12	11.0700	12.2900	11.0700	12.2900	+10.224%	19	6,238	-82.913%
2026-02-11	11.3800	11.3800	11.0200	11.1500	+0.090%	10	6,227	-81.166%
2026-02-10	10.7800	11.1400	10.7800	11.1400	+3.340%	12	6,235	-81.149%
2026-02-09	10.9400	10.9500	10.7800	10.7800	-3.145%	9	6,241	-80.519%
2026-02-06	11.9400	11.9500	11.1300	11.1300	-12.293%	15	6,235	-81.132%
2026-02-05	12.5800	13.1900	12.4400	12.6900	+3.171%	5	6,241	-83.452%
2026-02-04	12.1200	12.5300	12.1200	12.3000	+7.424%	80	6,239	-82.927%
2026-02-03	10.8100	11.9400	10.8100	11.4500	+6.215%	6	6,158	-81.659%
2026-02-02	10.9100	10.9300	10.7100	10.7800	-6.261%	11	6,155	-80.519%
2026-01-30	11.4400	11.5000	11.4400	11.5000	+1.054%	2	6,146	-81.739%
2026-01-29	11.6000	12.3400	11.3800	11.3800	+4.308%	38	6,144	-81.547%
2026-01-28	11.0000	11.2300	10.9100	10.9100	+0.832%	15	6,120	-80.752%
2026-01-27	10.6800	10.8200	10.6800	10.8200	-1.277%	5	6,132	-80.591%
2026-01-26	10.7700	10.9600	10.7300	10.9600	-1.083%	16	6,131	-80.839%
2026-01-23	11.2100	11.2100	11.0800	11.0800	+0.362%	2	6,142	-81.047%
2026-01-22	10.9100	11.0400	10.9100	11.0400	-4.828%	27	6,142	-80.978%
2026-01-21	12.4300	12.5400	11.5900	11.6000	-11.720%	36	6,142	-81.897%
2026-01-20	12.2400	13.2000	12.2400	13.1400	+17.112%	24	6,109	-84.018%
2026-01-16	11.0100	11.3500	11.0100	11.2200	+0.538%	10	6,085	-81.283%
2026-01-15	10.9500	11.1600	10.9100	11.1600	-3.876%	52	6,085	-81.183%
2026-01-14	11.4400	12.0800	11.4400	11.6100	+6.416%	293	6,048	-81.912%
2026-01-13	11.0200	11.0600	10.7800	10.9100	+2.634%	20	5,755	-80.752%
2026-01-12	10.8000	10.8000	10.6300	10.6300	-0.561%	62	5,743	-80.245%
2026-01-09	11.2000	11.2000	10.6700	10.6900	-7.043%	62	5,681	-80.355%
2026-01-08	11.4400	11.5000	11.4400	11.5000	+1.950%	2	5,639	-81.739%
2026-01-07	11.2800	11.2800	11.2800	11.2800	+0.894%	1	5,637	-81.383%
2026-01-06	11.3900	11.3900	11.1600	11.1800	-2.783%	4	5,636	-81.216%
2026-01-05	11.5900	11.5900	11.4400	11.5000	-5.194%	16	5,636	-81.739%
2026-01-02	12.1300	12.1300	12.1300	12.1300	+5.662%	6	5,636	-82.688%
2025-12-30	11.4800	11.4800	11.4800	11.4800	+0.790%	11	5,630	-81.707%
2025-12-29	11.6600	11.6600	11.3900	11.3900	-0.175%	8	5,619	-81.563%
2025-12-26	11.3200	11.5000	11.3200	11.4100	-0.436%	12	5,617	-81.595%
2025-12-24	11.5400	11.5400	11.4000	11.4600	-0.348%	74	5,701	-81.675%
2025-12-23	11.6600	11.6600	11.5000	11.5000	-1.625%	5	5,701	-81.739%
2025-12-22	11.8500	11.8500	11.6900	11.6900	-6.255%	7	5,701	-82.036%
2025-12-19	12.9800	12.9800	12.4200	12.4700	-7.010%	6	5,700	-83.160%
2025-12-18	13.6700	13.7500	13.2000	13.4100	-6.224%	277	5,700	-84.340%
2025-12-17	14.0100	14.4000	14.0100	14.3000	+6.083%	22	5,546	-85.315%
2025-12-16	14.1900	14.1900	13.4800	13.4800	-0.736%	7	5,525	-84.421%
2025-12-15	12.9300	13.6600	12.9300	13.5800	+1.192%	5	5,525	-84.536%
2025-12-12	13.0200	14.0500	13.0200	13.4200	+1.976%	26	5,525	-84.352%
2025-12-11	13.1600	13.1600	13.1600	13.1600	-4.569%	1	5,502	-84.043%
2025-12-10	13.7900	13.7900	13.7900	13.7900	+1.100%	1	5,501	-84.772%
2025-12-04	13.7700	13.7700	13.6400	13.6400	-1.658%	6	5,501	-84.604%
2025-12-02	14.2000	14.2000	13.8700	13.8700	-3.547%	2	5,501	-84.859%
2025-11-26	14.7400	14.7400	14.3800	14.3800	-4.133%	9	5,504	-85.396%
2025-11-25	16.0100	16.0100	15.0000	15.0000	-7.975%	24	5,504	-86.000%
2025-11-24	17.1500	17.1500	16.3000	16.3000	-10.489%	2	5,489	-87.117%
2025-11-21	18.2100	18.2100	18.2100	18.2100	-8.169%	1	5,489	-88.468%
2025-11-20	15.4400	19.8300	15.4400	19.8300	+13.314%	4	5,489	-89.410%
2025-11-18	18.5600	18.5600	17.5000	17.5000	+1.803%	46	5,489	-88.000%
2025-11-17	16.2000	17.1900	16.1600	17.1900	+6.308%	259	5,496	-87.784%
2025-11-14	16.0600	16.1700	16.0600	16.1700	+1.507%	5	5,487	-87.013%
2025-11-13	15.9300	15.9300	15.9300	15.9300	+7.635%	1	5,483	-86.817%
2025-11-11	14.8300	14.8300	14.8000	14.8000	+0.817%	11	5,483	-85.811%
2025-11-10	15.2000	15.4700	14.6800	14.6800	-12.982%	15	5,483	-85.695%
2025-11-07	17.1200	17.6500	16.8700	16.8700	+4.913%	21	5,483	-87.552%
2025-11-06	16.2700	16.6000	15.9900	16.0800	+8.869%	21	5,467	-86.940%
2025-11-05	15.0000	15.0000	14.7700	14.7700	-7.630%	40	5,452	-85.782%
2025-11-04	16.2500	16.2500	15.9900	15.9900	+6.600%	16	5,414	-86.867%
2025-11-03	15.0500	15.0500	14.9500	15.0000	+1.833%	20	5,422	-86.000%
2025-10-31	14.7300	14.7300	14.7300	14.7300	-0.941%	2	5,422	-85.743%
2025-10-30	14.8700	14.8700	14.8700	14.8700	+3.192%	1	5,422	-85.878%
2025-10-29	14.0400	14.5700	13.9400	14.4100	+3.744%	7	5,421	-85.427%
2025-10-28	13.9000	13.9100	13.8800	13.8900	+0.361%	23	5,419	-84.881%
2025-10-27	13.7000	13.8400	13.7000	13.8400	-4.814%	88	5,316	-84.827%
2025-10-24	14.6000	14.6000	14.4000	14.5400	-4.468%	8	5,316	-85.557%
2025-10-23	15.2500	15.2500	15.1800	15.2200	-7.308%	25	5,316	-86.202%
2025-10-22	15.9200	16.6700	15.9100	16.4200	+3.990%	7	5,332	-87.211%
2025-10-21	15.7900	15.7900	15.7900	15.7900	+1.348%	1	5,327	-86.700%
2025-10-20	15.4600	15.5800	15.4600	15.5800	-13.923%	4	5,327	-86.521%
2025-10-17	18.8400	18.8500	17.8800	18.1000	+6.785%	1,522	5,330	-88.398%
2025-10-16	16.9900	16.9900	16.9500	16.9500	+2.355%	10	3,811	-87.611%
2025-10-15	16.5400	16.5600	16.5400	16.5600	-5.479%	11	3,801	-87.319%
2025-10-14	18.7600	18.7600	17.5200	17.5200	+3.180%	4	3,790	-88.014%
2025-10-13	17.1300	17.1300	16.9800	16.9800	-8.117%	11	3,790	-87.633%
2025-10-10	17.5000	18.4800	17.5000	18.4800	+19.226%	3	3,783	-88.636%
2025-10-09	15.5000	15.5000	15.5000	15.5000	+0.846%	1	3,783	-86.452%
2025-10-08	15.3700	15.3700	15.3700	15.3700	+0.130%	2	3,783	-86.337%
2025-10-06	15.4200	15.4200	15.3500	15.3500	-2.229%	11	3,781	-86.319%
2025-10-02	15.2300	15.7200	15.2300	15.7000	-5.422%	8	3,789	-86.624%
2025-09-24	16.6000	16.6000	16.6000	16.6000	+5.130%	2	3,783	-87.349%
2025-09-23	15.8000	15.8000	15.7900	15.7900	+2.069%	7	3,783	-86.700%
2025-09-22	15.4700	15.4700	15.4700	15.4700	+0.782%	1	3,776	-86.425%
2025-09-18	15.6000	15.6000	15.3400	15.3500	-2.602%	3	3,775	-86.319%
2025-09-15	15.8100	15.8100	15.7600	15.7600	+0.191%	3	3,772	-86.675%
2025-09-12	15.7300	15.7300	15.7300	15.7300	-6.813%	2	3,769	-86.650%
2025-09-08	16.6800	16.8800	16.6800	16.8800	-1.974%	2	3,767	-87.559%
2025-09-05	17.2200	17.2200	17.2200	17.2200	+2.929%	1	3,766	-87.805%
2025-09-04	16.7300	16.7300	16.7300	16.7300	-10.102%	1	3,766	-87.448%
2025-09-02	18.6100	18.6100	18.6100	18.6100	+6.586%	5	3,766	-88.716%
2025-08-29	17.4600	17.4600	17.4600	17.4600	+3.620%	1	3,761	-87.973%
2025-08-28	16.8500	16.8500	16.8500	16.8500	-1.692%	1	3,761	-87.537%
2025-08-27	17.4300	17.4300	17.1400	17.1400	-2.890%	4	3,761	-87.748%
2025-08-26	17.6800	17.6800	17.6500	17.6500	+3.096%	16	3,760	-88.102%
2025-08-25	17.1400	17.1400	17.1200	17.1200	-0.175%	2	3,748	-87.734%
2025-08-22	17.1500	17.1500	17.1500	17.1500	-6.386%	1	3,748	-87.755%
2025-08-19	18.5000	18.5000	18.3200	18.3200	+1.721%	2	3,748	-88.537%
2025-08-18	18.0100	18.0100	18.0100	18.0100	+0.896%	15	3,748	-88.340%
2025-08-15	17.8400	17.8800	17.8400	17.8500	+0.112%	19	3,763	-88.235%
2025-08-13	17.5600	17.9600	17.5600	17.8300	-1.546%	36	3,762	-88.222%
2025-08-12	18.1600	18.2100	18.0400	18.1100	-2.530%	7	3,727	-88.404%
2025-08-11	18.5800	18.5800	18.5800	18.5800	-0.322%	1	3,730	-88.698%
2025-08-08	18.6900	18.6900	18.6400	18.6400	-7.860%	7	3,730	-88.734%
2025-08-07	20.2300	20.2300	20.2300	20.2300	+4.225%	1	3,727	-89.619%
2025-08-06	19.4100	19.4100	19.4100	19.4100	-3.816%	1	3,726	-89.181%
2025-08-05	20.1800	20.1800	20.1800	20.1800	+1.560%	1	3,725	-89.594%
2025-08-04	21.0200	21.0200	19.8700	19.8700	-10.817%	12	3,724	-89.431%
2025-08-01	21.1200	22.6600	21.1200	22.2800	+21.882%	153	3,717	-90.575%
2025-07-31	18.2800	18.2800	18.2800	18.2800	-5.579%	1	3,711	-88.512%
2025-07-30	18.7000	19.5300	18.7000	19.3600	+4.423%	6	3,711	-89.153%
2025-07-28	18.5400	18.5400	18.5400	18.5400	-0.376%	4	3,717	-88.673%
2025-07-25	18.8700	18.8700	18.6100	18.6100	-1.482%	7	3,713	-88.716%
2025-07-24	18.9300	18.9300	18.8900	18.8900	-3.178%	10	3,711	-88.883%
2025-07-23	20.2200	20.2200	19.5100	19.5100	-2.596%	25	3,711	-89.236%
2025-07-21	19.9200	20.0300	19.9200	20.0300	-4.209%	5	3,736	-89.516%
2025-07-18	20.9100	20.9100	20.9100	20.9100	+1.161%	30	3,731	-89.957%
2025-07-17	20.6700	20.6700	20.6700	20.6700	-4.261%	1	3,701	-89.840%
2025-07-16	21.5900	21.5900	21.5900	21.5900	+2.468%	1	3,701	-90.273%
2025-07-14	21.2300	21.2300	21.0700	21.0700	-0.613%	52	3,700	-90.033%
2025-07-11	21.2000	21.2000	21.2000	21.2000	+2.169%	1	3,650	-90.094%
2025-07-10	20.7500	20.7500	20.7500	20.7500	-1.378%	1	3,649	-89.880%
2025-07-03	21.0400	21.0400	21.0400	21.0400	-4.667%	1	3,649	-90.019%
2025-07-02	22.0700	22.0700	22.0700	22.0700	-2.861%	2	3,649	-90.485%
2025-07-01	22.7200	22.7200	22.7200	22.7200	+0.442%	1	3,647	-90.757%
2025-06-30	22.7600	22.7600	22.6200	22.6200	-3.704%	4	3,647	-90.716%
2025-06-27	23.4900	23.4900	23.4900	23.4900	-0.970%	11	3,647	-91.060%
2025-06-26	23.7200	23.7200	23.7200	23.7200	-3.223%	2	3,636	-91.147%
2025-06-25	24.5700	24.5700	24.5100	24.5100	-2.078%	22	3,634	-91.432%
2025-06-24	25.1400	25.1400	25.0300	25.0300	-10.957%	8	3,656	-91.610%
2025-06-20	27.6400	28.1100	27.6400	28.1100	+7.167%	20	3,656	-92.529%
2025-06-17	26.2600	26.2600	26.2300	26.2300	+1.627%	8	3,656	-91.994%
2025-06-16	25.8100	25.8100	25.8100	25.8100	+1.097%	1	3,648	-91.864%
2025-06-12	25.6200	25.8000	25.5300	25.5300	+0.989%	47	3,648	-91.774%
2025-06-11	25.2800	25.2800	25.2800	25.2800	-0.472%	14	3,606	-91.693%
2025-06-10	25.7500	25.7500	25.4000	25.4000	-3.016%	21	3,592	-91.732%
2025-06-09	26.1900	26.1900	26.1900	26.1900	-0.532%	2	3,575	-91.982%
2025-06-06	26.2400	26.3600	26.2400	26.3300	-9.921%	20	3,577	-92.024%
2025-05-29	29.4000	29.4000	29.2300	29.2300	+0.620%	2	3,568	-92.816%
2025-05-28	29.0500	29.0500	29.0500	29.0500	-0.988%	2	3,566	-92.771%
2025-05-27	29.3400	29.3400	29.3400	29.3400	-10.631%	1	3,564	-92.843%
2025-05-23	32.8300	32.8300	32.8300	32.8300	+16.584%	20	3,574	-93.603%
2025-05-20	28.1900	28.1900	28.1600	28.1600	-1.573%	4	3,574	-92.543%
2025-05-19	28.6100	28.6100	28.6100	28.6100	-1.819%	1	3,573	-92.660%
2025-05-14	29.1400	29.1400	29.1400	29.1400	-1.621%	1	3,573	-92.793%
2025-05-13	30.0800	30.0800	29.0000	29.6200	-8.041%	37	3,573	-92.910%
2025-05-12	31.8700	32.9300	31.8700	32.2100	-12.946%	5	3,573	-93.480%
2025-05-08	38.8800	38.8800	37.0000	37.0000	-7.500%	3	3,574	-94.324%
2025-05-07	40.2600	41.1000	40.0000	40.0000	-2.676%	6	3,576	-94.750%
2025-05-06	40.6000	41.1000	40.6000	41.1000	+9.105%	8	3,578	-94.891%
2025-05-02	38.8700	38.8700	37.5200	37.6700	-7.102%	20	3,574	-94.425%
2025-05-01	39.5000	40.5500	39.5000	40.5500	-7.335%	11	3,578	-94.821%
2025-04-30	43.7600	43.7600	43.7600	43.7600	+5.446%	1	3,588	-95.201%
2025-04-29	41.5000	41.5000	41.5000	41.5000	-2.947%	1	3,588	-94.940%
2025-04-28	43.5100	44.1000	42.7600	42.7600	+1.087%	43	3,588	-95.089%
2025-04-25	43.8400	43.8400	42.2000	42.3000	-5.665%	62	3,594	-95.035%
2025-04-24	45.4100	45.7500	44.7500	44.8400	-6.681%	8	3,579	-95.317%
2025-04-23	47.3000	48.7600	45.8200	48.0500	-15.106%	18	3,579	-95.630%
2025-04-22	56.6000	56.6000	56.6000	56.6000	-6.027%	1	3,578	-96.290%
2025-04-21	60.3500	60.3500	60.2300	60.2300	+12.411%	18	3,578	-96.513%
2025-04-17	52.8700	53.5800	52.8700	53.5800	+2.213%	2	3,577	-96.081%
2025-04-16	50.5000	52.4200	50.5000	52.4200	+10.010%	4	3,577	-95.994%
2025-04-15	48.4000	48.4000	47.6500	47.6500	0.000%	3	3,577	-95.593%
2025-04-14	48.0700	48.7500	46.5800	47.6500	-18.976%	5	3,577	-95.593%
2025-04-11	58.8100	58.8100	58.8100	58.8100	-0.406%	2	3,577	-96.429%
2025-04-10	53.5300	65.2000	53.5300	59.0500	+27.703%	10	3,577	-96.444%
2025-04-09	48.7200	48.7200	46.2400	46.2400	-34.159%	18	3,577	-95.458%
2025-04-08	64.6500	73.8100	64.6500	70.2300	+9.614%	18	3,567	-97.010%
2025-04-07	63.8100	69.6900	63.8100	64.0700	+1.377%	17	3,561	-96.722%
2025-04-04	53.8700	63.2000	53.3400	63.2000	+39.115%	56	3,561	-96.677%
2025-04-03	42.2000	45.4300	42.2000	45.4300	+31.681%	30	3,550	-95.378%
2025-04-02	35.4600	35.4600	34.5000	34.5000	-4.670%	3	3,541	-93.913%
2025-04-01	34.9700	36.1900	34.8200	36.1900	-6.171%	3	3,541	-94.197%
2025-03-31	39.1400	39.1400	38.5700	38.5700	+4.696%	2	3,540	-94.555%
2025-03-28	36.8400	36.8400	36.8400	36.8400	+24.459%	2	3,540	-94.300%
2025-03-25	29.6600	29.6600	29.5300	29.6000	-3.426%	17	3,539	-92.905%
2025-03-24	30.6500	30.6500	30.6500	30.6500	-9.266%	1	3,540	-93.148%
2025-03-19	33.7800	33.7800	33.7800	33.7800	-5.299%	1	3,541	-93.783%
2025-03-18	35.6700	35.6700	35.6700	35.6700	-9.788%	1	3,540	-94.113%
2025-03-13	39.5400	39.5400	39.5400	39.5400	+1.151%	5	3,534	-94.689%
2025-03-12	39.0900	39.0900	39.0900	39.0900	-0.281%	1	3,534	-94.628%
2025-03-10	36.3600	39.2000	36.3600	39.2000	+18.250%	11	3,534	-94.643%
2025-03-07	33.1500	33.1500	33.1500	33.1500	-3.183%	2	3,523	-93.665%
2025-03-06	33.9400	34.2400	32.8800	34.2400	+13.490%	23	3,523	-93.867%
2025-03-05	33.6300	33.6300	30.1700	30.1700	-9.967%	10	3,504	-93.039%
2025-03-04	33.5100	33.5100	33.5100	33.5100	+15.952%	1	3,505	-93.733%
2025-03-03	29.0400	29.0400	28.9000	28.9000	+0.452%	3	3,505	-92.734%
2025-02-28	28.7700	28.7700	28.7700	28.7700	+5.385%	2	3,505	-92.701%
2025-02-26	26.1900	27.3000	26.1900	27.3000	-3.020%	14	3,504	-92.308%
2025-02-25	28.1500	28.1500	28.1500	28.1500	+8.436%	1	3,493	-92.540%
2025-02-24	26.2000	26.2000	25.7100	25.9600	+10.751%	35	3,493	-91.911%
2025-02-19	23.4400	23.4400	23.4400	23.4400	-0.382%	10	3,463	-91.041%
2025-02-18	23.5700	23.5700	23.5300	23.5300	+0.128%	396	3,473	-91.075%
2025-02-13	24.4500	24.4500	23.5000	23.5000	-5.242%	23	3,491	-91.064%
2025-02-12	25.5000	25.5000	24.6500	24.8000	+1.390%	8	3,491	-91.532%
2025-02-10	24.7400	24.8000	24.4600	24.4600	-1.252%	96	3,483	-91.415%
2025-02-06	24.7700	24.7700	24.7700	24.7700	-5.530%	10	3,473	-91.522%
2025-02-05	26.1300	26.2200	26.1300	26.2200	-2.274%	22	3,483	-91.991%
2025-02-03	26.8300	26.8300	26.8300	26.8300	+9.065%	1	3,462	-92.173%
2025-01-22	24.6000	24.6000	24.6000	24.6000	-4.836%	5	3,462	-91.463%
2025-01-17	26.0000	26.0000	25.8500	25.8500	-5.484%	374	3,278	-91.876%
2025-01-15	27.3500	27.3500	27.3500	27.3500	-11.746%	3,000	3,278	-92.322%
2025-01-13	30.9900	30.9900	30.9900	30.9900	+0.259%	2	589	-93.224%
2025-01-10	30.0100	30.9100	30.0100	30.9100	+8.456%	62	587	-93.206%
2025-01-08	28.5000	28.5000	28.5000	28.5000	+10.637%	3	583	-92.632%
2025-01-06	25.7600	25.7600	25.7600	25.7600	-7.138%	5	583	-91.848%
2025-01-03	27.7400	27.7400	27.7400	27.7400	-6.882%	2	583	-92.430%
2025-01-02	29.7900	29.7900	29.7900	29.7900	+7.857%	2	583	-92.951%
2024-12-30	27.6200	27.6200	27.6200	27.6200	+5.621%	2	583	-92.397%
2024-12-24	26.1500	26.1500	26.1500	26.1500	-3.896%	1	581	-91.969%
2024-12-23	28.4500	28.4500	27.2100	27.2100	-1.946%	2	581	-92.282%
2024-12-20	31.1400	31.1400	27.7500	27.7500	-8.264%	12	580	-92.432%
2024-12-19	29.7200	30.7100	29.7200	30.2500	+7.651%	61	569	-93.058%
2024-12-18	28.1000	28.1000	28.1000	28.1000	+8.077%	1	517	-92.527%
2024-12-17	25.8000	26.0000	25.8000	26.0000	+1.841%	2	517	-91.923%
2024-12-16	25.7100	25.7100	25.4600	25.5300	-1.429%	4	515	-91.774%
2024-12-13	25.4000	26.0800	25.4000	25.9000	+0.388%	164	515	-91.892%
2024-12-12	25.8000	25.8000	25.8000	25.8000	+1.856%	2	434	-91.860%
2024-12-11	25.3100	25.3300	25.3100	25.3300	-0.783%	2	432	-91.709%
2024-12-09	25.5300	25.5300	25.5300	25.5300	+4.374%	1	427	-91.774%
2024-12-06	24.4400	24.5300	24.4400	24.4600	-0.082%	190	426	-91.415%
2024-12-05	24.2900	24.5000	24.1600	24.4800	-0.690%	103	521	-91.422%
2024-12-04	24.8000	24.8000	24.6500	24.6500	-1.400%	4	420	-91.481%
2024-12-03	25.0000	25.0000	25.0000	25.0000	+1.626%	1	418	-91.600%
2024-12-02	24.6200	24.6200	24.3700	24.6000	-0.886%	37	418	-91.463%
2024-11-29	24.8200	24.8200	24.8200	24.8200	-1.858%	2	386	-91.539%
2024-11-27	25.6500	26.0300	25.2900	25.2900	-0.824%	18	369	-91.696%
2024-11-26	25.5000	25.5000	25.5000	25.5000	-1.430%	10	369	-91.765%
2024-11-25	25.7500	26.1700	25.7500	25.8700	-2.008%	30	369	-91.882%
2024-11-22	26.8200	26.8200	26.4000	26.4000	-2.583%	118	348	-92.045%
2024-11-21	27.1000	27.1000	27.1000	27.1000	-5.575%	1	291	-92.251%
2024-11-15	28.7000	28.7000	28.7000	28.7000	+8.302%	2	290	-92.683%
2024-11-14	26.2400	26.5100	25.8200	26.5000	+2.317%	76	289	-92.075%
2024-11-13	25.9100	25.9100	25.9000	25.9000	-1.596%	12	213	-91.892%
2024-11-12	26.3400	26.4200	26.3200	26.3200	+1.231%	4	201	-92.021%
2024-11-11	26.1400	26.1400	26.0000	26.0000	+0.154%	37	198	-91.923%
2024-11-08	26.2100	26.4900	25.9600	25.9600	-1.592%	316	166	-91.911%
2024-11-07	26.8900	27.0300	26.3800	26.3800	-7.504%	12	21	-92.039%
2024-11-06	28.5200	28.5200	28.5200	28.5200	-10.230%	1	13	-92.637%
2024-11-05	31.7700	31.7700	31.7700	31.7700	+3.993%	2	13	-93.390%

.dark-mode .YkxG9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkxG9X{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P540SPY Jan 15 2027 540.00 Put (SPY270115P00540000)option OPRA

SPY20270115P540
SPY Jan 15 2027 540.00 Put (SPY270115P00540000)
option OPRA