Dark

SPY20270115P545
SPY Jan 15 2027 545.00 Put (SPY270115P00545000)
option OPRA

EOD

Sep 10, 2026

2.23+25.281%(+0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1900	2.2300	2.1300	2.2300	+25.281%	18	2,693	0.000%
2026-09-03	1.7800	1.7800	1.7800	1.7800	-8.247%	1	2,688	+25.281%
2026-09-02	1.9400	1.9400	1.9200	1.9400	-11.009%	253	2,688	+14.948%
2026-09-01	2.1100	2.1800	2.0800	2.1800	+6.863%	352	2,690	+2.294%
2026-08-31	2.0400	2.0400	2.0400	2.0400	-7.692%	100	2,439	+9.314%
2026-08-26	2.2100	2.2100	2.2100	2.2100	-2.212%	1	2,343	+0.905%
2026-08-25	2.2600	2.2600	2.2600	2.2600	-9.960%	1	2,343	-1.327%
2026-08-20	2.5100	2.5100	2.5100	2.5100	-1.953%	1	2,343	-11.155%
2026-08-18	2.5600	2.5600	2.5600	2.5600	+8.475%	1	2,342	-12.891%
2026-08-14	2.3600	2.3600	2.3600	2.3600	-14.493%	1	2,342	-5.508%
2026-08-05	2.7600	2.7600	2.7600	2.7600	+0.730%	2	2,341	-19.203%
2026-08-04	2.7400	2.7400	2.7400	2.7400	-31.328%	1	2,341	-18.613%
2026-07-30	3.9900	3.9900	3.9900	3.9900	-2.920%	8	2,342	-44.110%
2026-07-29	4.0900	4.1100	4.0900	4.1100	-2.607%	2	2,342	-45.742%
2026-07-24	3.9800	4.2200	3.9800	4.2200	+8.483%	3	2,343	-47.156%
2026-07-21	3.8900	3.8900	3.8900	3.8900	-2.993%	1	2,341	-42.674%
2026-07-20	4.0100	4.0100	4.0100	4.0100	+1.519%	1	2,342	-44.389%
2026-07-16	3.7000	3.9500	3.7000	3.9500	+8.815%	7	2,341	-43.544%
2026-07-15	3.6300	3.6300	3.6300	3.6300	-5.469%	6	2,338	-38.567%
2026-07-13	3.6900	3.8700	3.6900	3.8400	-10.070%	114	2,344	-41.927%
2026-07-08	4.2700	4.2700	4.2700	4.2700	+6.219%	23	2,446	-47.775%
2026-07-07	4.0700	4.0700	3.8500	4.0200	-6.729%	139	2,469	-44.527%
2026-07-02	4.4100	4.4100	4.3100	4.3100	+3.855%	22	2,567	-48.260%
2026-07-01	4.1500	4.1500	4.1500	4.1500	-6.321%	22	2,567	-46.265%
2026-06-30	4.4700	4.4700	4.4300	4.4300	-0.225%	30	2,589	-49.661%
2026-06-29	4.4400	4.4400	4.4400	4.4400	-11.905%	246	2,609	-49.775%
2026-06-25	5.0400	5.0400	5.0400	5.0400	-6.320%	1	2,454	-55.754%
2026-06-23	5.3800	5.3800	5.3800	5.3800	+11.387%	10	2,454	-58.550%
2026-06-22	4.9600	4.9600	4.8300	4.8300	+1.684%	241	2,464	-53.830%
2026-06-18	4.8300	4.8300	4.7500	4.7500	+0.211%	312	2,108	-53.053%
2026-06-17	4.7400	4.7400	4.7400	4.7400	-13.187%	1	2,108	-52.954%
2026-06-12	5.4500	5.4700	5.4400	5.4600	-9.151%	8	2,108	-59.158%
2026-06-09	6.5800	6.5800	6.0100	6.0100	-1.637%	2	2,108	-62.895%
2026-06-05	6.1100	6.1100	6.1100	6.1100	+16.603%	1	2,109	-63.502%
2026-06-03	5.1700	5.2400	5.0900	5.2400	+4.591%	57	2,109	-57.443%
2026-06-02	5.0300	5.0300	5.0100	5.0100	+1.829%	11	2,156	-55.489%
2026-06-01	4.9200	4.9200	4.9200	4.9200	0.000%	4	2,159	-54.675%
2026-05-29	4.9600	4.9700	4.9000	4.9200	-4.466%	112	2,159	-54.675%
2026-05-28	5.1600	5.2000	5.1400	5.1500	-4.453%	293	2,266	-56.699%
2026-05-27	5.4000	5.4000	5.3900	5.3900	-0.919%	244	2,559	-58.627%
2026-05-26	5.4400	5.4400	5.4400	5.4400	-3.887%	1	2,803	-59.007%
2026-05-22	5.7300	5.7600	5.6600	5.6600	-4.714%	7	2,803	-60.601%
2026-05-21	6.2200	6.2200	5.9400	5.9400	-10.677%	24	2,804	-62.458%
2026-05-19	6.6500	6.6500	6.6500	6.6500	+4.232%	20	2,804	-66.466%
2026-05-18	6.4600	6.6400	6.3800	6.3800	-2.595%	17	2,832	-65.047%
2026-05-15	6.6300	6.6300	6.5500	6.5500	+4.466%	3	2,832	-65.954%
2026-05-14	6.5200	6.5200	6.2600	6.2700	-5.572%	108	2,823	-64.434%
2026-05-13	6.7900	6.8300	6.6300	6.6400	-1.484%	233	2,827	-66.416%
2026-05-12	7.1300	7.1300	6.7400	6.7400	-0.296%	302	2,827	-66.914%
2026-05-11	6.7600	6.7600	6.7600	6.7600	-2.594%	3	2,827	-67.012%
2026-05-07	6.9400	6.9400	6.9400	6.9400	-2.937%	15	2,876	-67.867%
2026-05-06	7.1500	7.1500	7.1500	7.1500	-13.752%	7	2,876	-68.811%
2026-05-04	8.2900	8.2900	8.2900	8.2900	+6.830%	45	2,876	-73.100%
2026-04-30	8.0000	8.0000	7.7600	7.7600	-7.948%	3	2,831	-71.263%
2026-04-29	8.2400	8.4300	8.1500	8.4300	+2.805%	17	2,833	-73.547%
2026-04-27	8.3000	8.3900	8.2000	8.2000	-2.148%	165	2,839	-72.805%
2026-04-24	8.4200	8.4200	8.2700	8.3800	-4.447%	3	2,679	-73.389%
2026-04-23	9.3200	9.3200	8.7700	8.7700	+2.453%	3	2,681	-74.572%
2026-04-22	8.5600	8.5600	8.5600	8.5600	-8.936%	1	2,682	-73.949%
2026-04-21	8.5200	9.4000	8.5200	9.4000	+6.576%	3	2,682	-76.277%
2026-04-20	8.8200	8.8200	8.8200	8.8200	+6.010%	1	2,682	-74.717%
2026-04-17	8.7400	8.7400	8.3200	8.3200	-10.248%	158	2,681	-73.197%
2026-04-16	9.1600	9.5000	9.1600	9.2700	+0.108%	196	2,531	-75.944%
2026-04-15	9.4000	9.5600	9.1800	9.2600	-3.942%	177	2,336	-75.918%
2026-04-14	9.4000	9.6400	9.4000	9.6400	-6.499%	272	2,177	-76.867%
2026-04-13	10.8200	10.8400	10.3100	10.3100	-6.612%	53	2,044	-78.371%
2026-04-10	11.0500	11.0500	11.0200	11.0400	+1.099%	31	2,054	-79.801%
2026-04-09	11.5200	11.5200	10.8200	10.9200	-5.291%	43	2,042	-79.579%
2026-04-08	11.5100	11.8800	11.3200	11.5300	-19.371%	69	2,040	-80.659%
2026-04-07	15.1300	15.1400	14.3000	14.3000	+1.418%	65	2,003	-84.406%
2026-04-06	13.9800	14.1200	13.9800	14.1000	-7.237%	34	1,944	-84.184%
2026-04-02	15.9800	15.9800	15.0000	15.2000	-1.042%	5	1,909	-85.329%
2026-04-01	14.6900	15.3600	14.6900	15.3600	-9.541%	8	1,909	-85.482%
2026-03-31	17.0400	17.0400	16.9800	16.9800	-19.450%	4	1,903	-86.867%
2026-03-30	19.8300	21.0900	19.3700	21.0800	+4.563%	110	1,902	-89.421%
2026-03-27	19.5400	20.1700	18.9500	20.1600	+12.878%	21	1,810	-88.938%
2026-03-26	17.5900	17.8600	17.5900	17.8600	+14.267%	6	1,804	-87.514%
2026-03-25	15.6300	15.6300	15.6300	15.6300	-5.330%	41	1,803	-85.733%
2026-03-24	16.7000	16.7000	16.3300	16.5100	-11.947%	7	1,803	-86.493%
2026-03-20	16.4900	18.7500	16.4900	18.7500	+7.697%	109	1,805	-88.107%
2026-03-19	17.4300	17.4300	17.4100	17.4100	+13.717%	2	1,754	-87.191%
2026-03-18	15.3100	15.3100	15.3100	15.3100	+9.201%	4	1,755	-85.434%
2026-03-17	14.0300	14.3500	14.0200	14.0200	-5.526%	13	1,751	-84.094%
2026-03-16	14.7200	14.8400	14.7200	14.8400	-7.250%	15	1,750	-84.973%
2026-03-13	15.0900	16.2500	15.0900	16.0000	+4.167%	3	1,765	-86.063%
2026-03-12	15.1400	15.3600	15.1400	15.3600	+6.224%	4	1,765	-85.482%
2026-03-11	14.4400	14.4600	14.4400	14.4600	-4.238%	81	1,763	-84.578%
2026-03-06	15.1000	15.1000	15.1000	15.1000	+18.898%	1	1,686	-85.232%
2026-03-05	12.7000	12.7000	12.7000	12.7000	+1.195%	1	1,686	-82.441%
2026-03-02	12.5500	12.5500	12.5500	12.5500	+5.729%	7	1,686	-82.231%
2026-02-26	11.8700	11.8700	11.8700	11.8700	+3.578%	3	1,681	-81.213%
2026-02-25	11.4600	11.4600	11.4600	11.4600	-5.601%	6	1,684	-80.541%
2026-02-24	13.1100	13.1100	12.1400	12.1400	-6.830%	10	1,684	-81.631%
2026-02-23	12.6000	13.0300	12.6000	13.0300	+7.864%	2	1,690	-82.886%
2026-02-20	12.1900	12.3100	12.0100	12.0800	-6.211%	27	1,689	-81.540%
2026-02-19	12.9100	12.9100	12.8800	12.8800	+2.629%	6	1,690	-82.686%
2026-02-17	13.6100	13.6100	12.5500	12.5500	-6.691%	23	1,689	-82.231%
2026-02-13	12.4800	13.4500	12.4800	13.4500	+3.781%	5	1,692	-83.420%
2026-02-12	12.9600	12.9600	12.9600	12.9600	+11.340%	1	1,692	-82.793%
2026-02-11	11.3100	11.8600	11.3100	11.6400	+3.836%	50	1,692	-80.842%
2026-02-09	11.3600	11.3600	11.2100	11.2100	-5.798%	6	1,707	-80.107%
2026-02-06	12.4900	12.4900	11.9000	11.9000	-12.500%	7	1,708	-81.261%
2026-02-05	13.8200	13.8200	13.2200	13.6000	+7.425%	12	1,709	-83.603%
2026-02-04	12.4000	13.2300	12.4000	12.6600	+3.178%	83	1,711	-82.385%
2026-02-03	12.3000	12.3000	12.2700	12.2700	+9.554%	2	1,633	-81.826%
2026-02-02	11.7500	11.7500	11.2000	11.2000	-6.511%	3	1,632	-80.089%
2026-01-30	11.7400	12.3900	11.7400	11.9800	-2.443%	35	1,631	-81.386%
2026-01-29	12.9500	12.9500	12.2800	12.2800	+6.783%	5	1,602	-81.840%
2026-01-28	11.8100	11.8100	11.3900	11.5000	+3.324%	13	1,598	-80.609%
2026-01-27	11.1300	11.1300	11.1300	11.1300	-1.242%	1	1,585	-79.964%
2026-01-26	11.4100	11.4100	11.2700	11.2700	-3.095%	5	1,584	-80.213%
2026-01-22	11.4200	11.6300	11.4200	11.6300	-2.351%	13	1,582	-80.825%
2026-01-21	12.6500	13.1100	11.9100	11.9100	-12.297%	7	1,580	-81.276%
2026-01-20	13.1800	13.6600	12.7800	13.5800	+18.603%	14	1,576	-83.579%
2026-01-15	11.4500	11.4500	11.4500	11.4500	-4.344%	1	1,574	-80.524%
2026-01-14	12.3000	12.5400	11.9700	11.9700	+2.835%	30	1,574	-81.370%
2026-01-13	11.4100	11.6400	11.4100	11.6400	+4.770%	13	1,555	-80.842%
2026-01-12	11.2800	11.2800	11.1100	11.1100	0.000%	5	1,552	-79.928%
2026-01-09	11.1100	11.1100	11.1100	11.1100	-6.007%	11	1,550	-79.928%
2026-01-08	11.8300	11.8600	11.8200	11.8200	+1.721%	3	1,539	-81.134%
2026-01-07	11.7100	11.7100	11.6100	11.6200	-0.428%	83	1,537	-80.809%
2026-01-06	11.8900	11.8900	11.6700	11.6700	-3.154%	14	1,549	-80.891%
2026-01-05	11.9400	12.0500	11.9400	12.0500	-2.823%	12	1,538	-81.494%
2026-01-02	12.1400	12.7500	12.1400	12.4000	+0.649%	60	1,532	-82.016%
2025-12-31	12.2900	12.3200	12.2900	12.3200	+3.442%	6	1,506	-81.899%
2025-12-30	11.9300	11.9300	11.8900	11.9100	+0.253%	22	1,506	-81.276%
2025-12-26	12.0100	12.0100	11.8800	11.8800	-0.835%	42	1,502	-81.229%
2025-12-24	11.9700	11.9800	11.9600	11.9800	0.000%	120	1,605	-81.386%
2025-12-23	12.2100	12.2100	11.9400	11.9800	-1.803%	404	1,605	-81.386%
2025-12-22	12.4300	12.4300	12.2000	12.2000	-6.298%	27	1,580	-81.721%
2025-12-19	13.1200	13.1200	13.0200	13.0200	-5.789%	8	1,576	-82.873%
2025-12-18	13.9100	13.9100	13.8200	13.8200	-6.936%	11	1,570	-83.864%
2025-12-17	14.8500	14.8500	14.8500	14.8500	+6.147%	5	1,563	-84.983%
2025-12-16	13.9600	13.9900	13.9600	13.9900	-0.921%	14	1,568	-84.060%
2025-12-15	13.4500	14.1400	13.4500	14.1200	+0.641%	162	1,559	-84.207%
2025-12-12	14.0300	14.0300	14.0300	14.0300	+5.172%	10	1,531	-84.105%
2025-12-11	13.3400	13.3400	13.3400	13.3400	-6.844%	1	1,521	-83.283%
2025-12-08	14.3200	14.3200	14.3200	14.3200	+0.491%	2	1,520	-84.427%
2025-12-03	14.6000	14.6000	14.2500	14.2500	-2.664%	5	1,518	-84.351%
2025-12-01	14.9500	14.9600	14.3900	14.6400	+0.343%	52	1,514	-84.768%
2025-11-28	14.8500	14.8500	14.5900	14.5900	-3.121%	5	1,475	-84.716%
2025-11-26	14.9900	15.0900	14.9000	15.0600	-6.576%	9	1,471	-85.193%
2025-11-25	16.7400	16.7400	16.0000	16.1200	-21.937%	15	1,471	-86.166%
2025-11-20	20.2500	20.6500	20.2500	20.6500	+14.659%	4	1,459	-89.201%
2025-11-19	18.0100	18.0100	18.0100	18.0100	+7.139%	2	1,457	-87.618%
2025-11-17	16.9000	17.2400	16.8100	16.8100	+9.941%	16	1,455	-86.734%
2025-11-10	16.0000	16.0200	15.2900	15.2900	-13.859%	11	1,451	-85.415%
2025-11-07	18.3100	18.4800	17.7500	17.7500	+5.154%	14	1,445	-87.437%
2025-11-06	16.6100	17.2400	16.6100	16.8800	+8.974%	7	1,435	-86.789%
2025-11-05	15.7900	15.7900	15.3400	15.4900	-7.743%	18	1,432	-85.604%
2025-11-04	16.8700	16.8800	16.7900	16.7900	+7.628%	5	1,414	-86.718%
2025-11-03	15.0000	15.6000	15.0000	15.6000	+7.958%	12	1,411	-85.705%
2025-10-27	14.4400	14.4500	14.4400	14.4500	-3.667%	8	1,414	-84.567%
2025-10-24	15.0000	15.0000	15.0000	15.0000	-5.303%	3	1,414	-85.133%
2025-10-23	16.5700	16.5800	15.8400	15.8400	-4.348%	87	1,414	-85.922%
2025-10-22	16.5600	16.5600	16.5600	16.5600	+3.955%	3	1,409	-86.534%
2025-10-21	15.9300	15.9300	15.9300	15.9300	-0.933%	93	1,406	-86.001%
2025-10-20	16.0700	16.0800	16.0700	16.0800	-13.175%	6	1,313	-86.132%
2025-10-17	18.5200	18.5200	18.5200	18.5200	+4.870%	1	1,313	-87.959%
2025-10-16	17.6900	17.6900	17.6500	17.6600	+3.275%	10	1,313	-87.373%
2025-10-15	17.2500	17.2500	17.1000	17.1000	-8.163%	11	1,303	-86.959%
2025-10-14	18.6200	18.6200	18.6200	18.6200	+15.294%	5	1,293	-88.024%
2025-10-08	16.1500	16.1500	16.1500	16.1500	+0.560%	10	1,288	-86.192%
2025-10-07	16.0600	16.0700	16.0600	16.0600	0.000%	10	1,307	-86.115%
2025-10-06	16.0500	16.0600	16.0400	16.0600	-0.124%	7	1,307	-86.115%
2025-10-03	16.0800	16.0800	16.0800	16.0800	-1.651%	1	1,307	-86.132%
2025-10-02	16.3500	16.3500	16.3500	16.3500	-0.305%	4	1,308	-86.361%
2025-09-30	16.4000	16.4000	16.4000	16.4000	-0.061%	1	1,308	-86.402%
2025-09-29	16.2900	16.4100	16.2900	16.4100	-0.545%	53	1,307	-86.411%
2025-09-26	16.6200	16.6200	16.5000	16.5000	-3.565%	3	1,255	-86.485%
2025-09-25	17.1100	17.1100	17.1100	17.1100	+7.004%	6	1,254	-86.967%
2025-09-22	16.3400	16.3400	15.9900	15.9900	-1.539%	7	1,248	-86.054%
2025-09-18	16.1700	16.2400	16.1700	16.2400	-3.677%	3	1,246	-86.268%
2025-09-16	16.7800	16.8600	16.7800	16.8600	-3.436%	6	1,244	-86.773%
2025-09-09	17.4600	17.4600	17.4600	17.4600	-5.109%	10	1,240	-87.228%
2025-09-05	17.0500	18.4000	17.0500	18.4000	+3.837%	4	1,240	-87.880%
2025-09-04	17.7200	17.7200	17.7200	17.7200	-2.691%	1	1,239	-87.415%
2025-09-03	18.6600	18.6600	18.2100	18.2100	-0.437%	8	1,239	-87.754%
2025-08-29	18.3300	18.3300	18.2900	18.2900	+2.811%	3	1,231	-87.808%
2025-08-27	17.9500	17.9500	17.7900	17.7900	-3.629%	2	1,231	-87.465%
2025-08-26	18.4300	18.4600	18.4300	18.4600	+3.071%	342	1,231	-87.920%
2025-08-25	17.8900	17.9100	17.8900	17.9100	-0.445%	24	1,145	-87.549%
2025-08-22	18.0700	18.0700	17.9900	17.9900	-1.748%	5	1,145	-87.604%
2025-08-18	18.7200	18.7200	18.3100	18.3100	-1.347%	7	1,148	-87.821%
2025-08-15	18.6700	18.6700	18.5600	18.5600	+0.433%	21	1,141	-87.985%
2025-08-13	18.7300	18.7300	18.4800	18.4800	-6.525%	25	1,120	-87.933%
2025-08-11	19.7700	19.7700	19.7700	19.7700	+0.101%	22	1,120	-88.720%
2025-08-08	19.7500	19.7500	19.7500	19.7500	-6.309%	4	1,142	-88.709%
2025-08-07	21.0800	21.0800	21.0800	21.0800	-7.300%	2	1,142	-89.421%
2025-08-01	23.0200	23.0200	22.6700	22.7400	+20.000%	11	1,144	-90.193%
2025-07-31	18.8600	18.9500	18.8600	18.9500	-4.341%	8	1,142	-88.232%
2025-07-30	19.5500	19.8100	19.3500	19.8100	+3.880%	26	1,146	-88.743%
2025-07-29	19.0700	19.0700	19.0700	19.0700	-1.294%	1	1,168	-88.306%
2025-07-28	19.3200	19.3200	19.3200	19.3200	-0.770%	20	1,168	-88.458%
2025-07-25	19.4700	19.4700	19.4700	19.4700	-6.931%	3	1,152	-88.546%
2025-07-23	20.9200	20.9200	20.9200	20.9200	-1.646%	1	1,152	-89.340%
2025-07-10	21.2700	21.2700	21.2700	21.2700	-6.093%	1	1,152	-89.516%
2025-07-08	22.6500	22.6500	22.6500	22.6500	-2.873%	3	1,153	-90.155%
2025-07-02	23.3200	23.3200	23.3200	23.3200	-16.416%	2	1,156	-90.437%
2025-06-23	27.9000	27.9000	27.9000	27.9000	+3.795%	1	1,173	-92.007%
2025-06-16	26.9100	26.9100	26.8800	26.8800	-2.609%	2	1,173	-91.704%
2025-06-13	27.5600	27.7000	27.5600	27.6000	+2.412%	32	1,173	-91.920%
2025-06-09	27.4900	27.5800	26.9300	26.9500	-11.697%	40	1,171	-91.725%
2025-05-27	30.9500	30.9500	30.5200	30.5200	-12.374%	4	1,163	-92.693%
2025-05-23	34.7900	34.8300	34.7900	34.8300	+10.152%	4	1,162	-93.597%
2025-05-22	31.6200	31.6200	31.6200	31.6200	+7.514%	1	1,162	-92.948%
2025-05-20	29.4100	29.4100	29.4100	29.4100	+1.589%	1	1,162	-92.418%
2025-05-16	28.9500	28.9500	28.9500	28.9500	-3.980%	4	1,162	-92.297%
2025-05-15	30.1500	30.1500	30.1500	30.1500	-0.920%	1	1,160	-92.604%
2025-05-14	30.4300	30.4300	30.4300	30.4300	-7.056%	2	1,160	-92.672%
2025-05-12	34.0300	34.0300	32.7400	32.7400	-19.459%	2	1,158	-93.189%
2025-05-05	40.4800	40.6500	40.4800	40.6500	+1.701%	2	1,159	-94.514%
2025-05-02	39.6000	40.1000	39.6000	39.9700	-15.853%	28	1,160	-94.421%
2025-04-30	49.0400	49.4500	47.5000	47.5000	+2.992%	3	1,150	-95.305%
2025-04-28	43.9400	46.1200	43.9400	46.1200	+2.171%	3	1,149	-95.165%
2025-04-25	44.6400	45.1400	44.5100	45.1400	-1.806%	58	1,147	-95.060%
2025-04-24	47.3600	47.4300	45.9700	45.9700	-9.951%	23	1,138	-95.149%
2025-04-23	48.9200	51.0500	47.5000	51.0500	-9.965%	14	1,119	-95.632%
2025-04-22	56.7000	56.7000	56.7000	56.7000	-9.497%	2	1,117	-96.067%
2025-04-21	58.8200	62.7600	58.8200	62.6500	+16.950%	19	1,117	-96.441%
2025-04-17	54.8500	54.8500	53.5700	53.5700	-5.437%	7	1,111	-95.837%
2025-04-16	56.6500	56.6500	56.6500	56.6500	+16.039%	1	1,111	-96.064%
2025-04-15	49.5600	49.5600	48.8200	48.8200	-20.527%	2	1,110	-95.432%
2025-04-11	59.9500	61.4300	59.3300	61.4300	-9.127%	14	1,110	-96.370%
2025-04-10	56.8400	67.6000	56.8400	67.6000	+41.660%	13	1,111	-96.701%
2025-04-09	76.1700	76.1700	47.7200	47.7200	-29.094%	3	1,104	-95.327%
2025-04-08	67.3000	67.3000	67.3000	67.3000	-0.781%	1	1,105	-96.686%
2025-04-07	67.0100	70.5200	67.0100	67.8300	+10.203%	20	1,106	-96.712%
2025-04-04	55.0000	61.5500	55.0000	61.5500	+29.935%	78	1,103	-96.377%
2025-04-03	43.4600	47.3700	43.2200	47.3700	+36.434%	100	1,115	-95.292%
2025-03-28	34.7200	34.7200	34.7200	34.7200	+12.036%	2	1,089	-93.577%
2025-03-25	30.9000	30.9900	30.9000	30.9900	-0.354%	11	1,089	-92.804%
2025-03-24	31.7000	31.8400	31.1000	31.1000	-15.374%	4	1,089	-92.830%
2025-03-21	36.7500	36.7500	36.7500	36.7500	+4.078%	4	1,085	-93.932%
2025-03-19	35.3100	35.3100	35.3100	35.3100	-10.267%	1	1,083	-93.685%
2025-03-14	37.9400	39.3500	37.9400	39.3500	-5.454%	4	1,083	-94.333%
2025-03-13	41.6200	41.6200	41.6200	41.6200	+2.765%	4	1,086	-94.642%
2025-03-12	40.5000	40.5000	40.5000	40.5000	+1.073%	1	1,086	-94.494%
2025-03-11	40.6300	42.0000	39.7500	40.0700	+0.300%	60	1,087	-94.435%
2025-03-10	38.7700	39.9500	38.7700	39.9500	+16.337%	6	1,082	-94.418%
2025-03-07	34.3400	34.3400	34.3400	34.3400	+7.615%	4	1,076	-93.506%
2025-03-05	34.5000	34.5000	31.9000	31.9100	+5.522%	60	1,076	-93.012%
2025-03-03	30.2400	30.2400	30.2400	30.2400	-3.015%	1	1,050	-92.626%
2025-02-28	31.1800	31.1800	31.1800	31.1800	+4.176%	2	1,050	-92.848%
2025-02-27	29.9300	29.9300	29.9300	29.9300	+4.797%	2	1,049	-92.549%
2025-02-25	28.5600	28.5600	28.5600	28.5600	+19.000%	1	1,049	-92.192%
2025-02-19	24.0000	24.0000	24.0000	24.0000	-4.497%	4	1,049	-90.708%
2025-02-13	25.1300	25.1300	25.1300	25.1300	-1.836%	118	927	-91.126%
2025-02-12	26.1400	26.1400	25.6000	25.6000	-1.463%	78	927	-91.289%
2025-02-11	25.6400	26.0000	25.6400	25.9800	+0.503%	71	851	-91.416%
2025-02-10	25.9100	25.9100	25.4900	25.8500	-2.820%	58	833	-91.373%
2025-02-07	26.2700	26.6000	26.2700	26.6000	+2.782%	476	800	-91.617%
2025-02-06	25.8800	25.8800	25.8800	25.8800	-2.780%	1	566	-91.383%
2025-02-04	26.6300	26.6300	26.6200	26.6200	-4.929%	9	565	-91.623%
2025-02-03	28.0000	28.0000	28.0000	28.0000	+5.900%	1	556	-92.036%
2025-01-29	26.5000	26.5000	26.4400	26.4400	+5.255%	48	555	-91.566%
2025-01-23	25.1800	25.2200	25.1200	25.1200	-3.681%	3	507	-91.123%
2025-01-21	27.0000	27.0000	25.9700	26.0800	-8.072%	119	508	-91.449%
2025-01-16	28.3700	28.3700	28.3700	28.3700	+0.283%	1	394	-92.140%
2025-01-15	29.1100	29.1100	28.2900	28.2900	-9.501%	8	394	-92.117%
2025-01-14	31.2600	31.2600	31.2600	31.2600	-3.130%	1	392	-92.866%
2025-01-10	32.6900	32.6900	32.2700	32.2700	+10.174%	12	391	-93.090%
2025-01-07	29.2900	29.2900	29.2900	29.2900	+8.966%	1	385	-92.386%
2025-01-06	26.8800	26.8800	26.8800	26.8800	-9.829%	8	384	-91.704%
2024-12-31	29.8100	29.8100	29.8100	29.8100	+3.940%	2	378	-92.519%
2024-12-27	28.6800	28.6800	28.6800	28.6800	+8.595%	2	378	-92.225%
2024-12-26	26.9800	27.0000	26.4100	26.4100	-1.345%	4	377	-91.556%
2024-12-24	27.2800	27.2800	26.7700	26.7700	-5.839%	3	382	-91.670%
2024-12-23	28.4300	28.4300	28.4300	28.4300	-3.332%	1	382	-92.156%
2024-12-20	30.1200	30.1200	28.9500	29.4100	-10.744%	12	381	-92.418%
2024-12-18	26.5500	32.9500	26.5200	32.9500	+21.140%	67	380	-93.232%
2024-12-17	27.1100	27.2100	27.1000	27.2000	+0.890%	5	315	-91.801%
2024-12-13	26.5700	26.9600	26.5700	26.9600	+0.372%	76	311	-91.728%
2024-12-12	26.3900	26.8600	26.3900	26.8600	+1.974%	109	273	-91.698%
2024-12-11	26.3400	26.3500	26.3400	26.3400	-1.237%	6	191	-91.534%
2024-12-10	26.4900	26.6800	26.4600	26.6700	+0.225%	40	188	-91.639%
2024-12-09	26.2100	26.7500	26.2100	26.6100	+3.743%	20	148	-91.620%
2024-12-06	25.7500	25.7500	25.6500	25.6500	+1.383%	24	128	-91.306%
2024-12-05	25.3000	25.3000	25.3000	25.3000	-1.976%	2	116	-91.186%
2024-12-03	25.8100	25.8100	25.8100	25.8100	+2.177%	1	116	-91.360%
2024-12-02	25.2600	25.2600	25.2600	25.2600	-4.715%	100	115	-91.172%
2024-11-27	26.5100	26.5100	26.5100	26.5100	+1.415%	1	14	-91.588%
2024-11-26	26.4100	26.4100	26.1400	26.1400	-3.185%	10	14	-91.469%
2024-11-25	27.0000	27.0000	27.0000	27.0000	-5.759%	1	4	-91.741%
2024-11-21	28.6500	28.6500	28.6500	28.6500	-5.446%	1	3	-92.216%
2024-11-20	30.3500	30.3500	30.3000	30.3000	+9.584%	18	3	-92.640%
2024-11-12	27.6500	27.6500	27.6500	27.6500	-15.957%	1	3	-91.935%
2024-10-30	32.9000	32.9000	32.9000	32.9000	0.000%	2	2	-93.222%

.dark-mode .RGNj5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGNj5f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P545SPY Jan 15 2027 545.00 Put (SPY270115P00545000)option OPRA

SPY20270115P545
SPY Jan 15 2027 545.00 Put (SPY270115P00545000)
option OPRA