Dark

SPY20270115P560
SPY Jan 15 2027 560.00 Put (SPY270115P00560000)
option OPRA

EOD

Sep 8, 2026

2.13+8.673%(+0.17)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.0500	2.1300	2.0400	2.1300	+8.673%	12	3,344	0.000%
2026-09-04	1.9800	1.9900	1.9400	1.9600	-2.000%	19	3,349	+8.673%
2026-09-03	2.0200	2.0300	2.0000	2.0000	-10.314%	116	3,349	+6.500%
2026-09-02	2.3900	2.3900	2.2300	2.2300	-8.980%	6	3,405	-4.484%
2026-09-01	2.4500	2.4500	2.4500	2.4500	+7.456%	5	3,409	-13.061%
2026-08-31	2.2600	2.2800	2.2600	2.2800	-1.724%	11	3,414	-6.579%
2026-08-28	2.3200	2.3200	2.3200	2.3200	+1.754%	1	3,416	-8.190%
2026-08-27	2.3200	2.3200	2.2800	2.2800	-6.557%	11	3,417	-6.579%
2026-08-26	2.4400	2.4400	2.4400	2.4400	-7.925%	1	3,418	-12.705%
2026-08-24	2.7300	2.7300	2.6500	2.6500	-9.247%	17	3,418	-19.623%
2026-08-20	2.9200	2.9200	2.9200	2.9200	+6.960%	20	3,417	-27.055%
2026-08-19	2.7300	2.7300	2.7300	2.7300	-6.826%	1	3,422	-21.978%
2026-08-18	2.9300	2.9300	2.9300	2.9300	+7.326%	1	3,423	-27.304%
2026-08-17	2.7000	2.7300	2.7000	2.7300	+1.487%	3	3,423	-21.978%
2026-08-14	2.6900	2.6900	2.6900	2.6900	-1.825%	1	3,425	-20.818%
2026-08-13	2.7400	2.7400	2.7400	2.7400	-10.458%	1	3,425	-22.263%
2026-08-06	3.0800	3.0800	3.0400	3.0600	-1.923%	5	3,426	-30.392%
2026-08-05	3.1200	3.1200	3.1200	3.1200	+0.971%	2	3,421	-31.731%
2026-08-04	3.2600	3.2600	3.0900	3.0900	-9.913%	11	3,419	-31.068%
2026-08-03	3.5700	3.5700	3.4300	3.4300	-20.968%	3	3,420	-37.901%
2026-07-31	4.3400	4.3400	4.3400	4.3400	+2.358%	10	3,421	-50.922%
2026-07-30	4.5700	4.5700	4.2400	4.2400	-8.621%	21	3,421	-49.764%
2026-07-29	4.9300	4.9300	4.6400	4.6400	+6.912%	3	3,421	-54.095%
2026-07-28	4.3400	4.3400	4.3400	4.3400	-10.515%	2	3,420	-50.922%
2026-07-24	4.8500	4.8500	4.8500	4.8500	-5.088%	5	3,420	-56.082%
2026-07-23	5.1100	5.1100	5.1100	5.1100	+19.114%	1	3,418	-58.317%
2026-07-21	4.4800	4.4800	4.2800	4.2900	-5.298%	332	3,418	-50.350%
2026-07-20	4.6300	4.6300	4.5300	4.5300	-4.430%	3	3,099	-52.980%
2026-07-17	4.7500	4.7500	4.7400	4.7400	+16.176%	2	3,099	-55.063%
2026-07-16	4.0800	4.0800	4.0800	4.0800	-1.923%	1	3,098	-47.794%
2026-07-15	4.1200	4.2300	4.1200	4.1600	-2.804%	5	3,098	-48.798%
2026-07-14	4.2800	4.2800	4.2800	4.2800	+0.234%	15	3,098	-50.234%
2026-07-13	4.2100	4.2700	4.2100	4.2700	+0.708%	23	3,102	-50.117%
2026-07-10	4.2400	4.2400	4.2400	4.2400	-3.417%	1	3,120	-49.764%
2026-07-09	4.3900	4.3900	4.3900	4.3900	-5.388%	1	3,120	-51.481%
2026-07-08	4.8000	4.8900	4.6100	4.6400	+1.089%	27	3,120	-54.095%
2026-07-07	4.6500	4.6500	4.3900	4.5900	+4.318%	163	3,142	-53.595%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-6.780%	5	3,176	-51.591%
2026-07-02	4.7800	5.0200	4.7100	4.7200	-0.422%	27	3,193	-54.873%
2026-07-01	4.7800	4.7800	4.7400	4.7400	-8.494%	22	3,193	-55.063%
2026-06-29	5.1800	5.1800	5.1800	5.1800	-8.156%	1	3,214	-58.880%
2026-06-26	5.6400	5.6400	5.6400	5.6400	-2.926%	1	3,214	-62.234%
2026-06-25	5.8100	5.8100	5.8100	5.8100	-5.220%	3	3,215	-63.339%
2026-06-24	5.9000	6.1300	5.9000	6.1300	-2.233%	4	3,216	-65.253%
2026-06-23	6.0000	6.2700	6.0000	6.2700	+14.000%	171	3,221	-66.029%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+0.733%	1	3,384	-61.273%
2026-06-18	5.5400	5.5700	5.4400	5.4600	-4.378%	8	3,385	-60.989%
2026-06-17	5.4400	5.7100	5.4400	5.7100	+9.387%	2	3,385	-62.697%
2026-06-16	5.2200	5.2200	5.2200	5.2200	-0.760%	2	3,385	-59.195%
2026-06-15	5.2300	5.2600	5.2300	5.2600	-19.325%	3	3,385	-59.506%
2026-06-11	7.7000	7.7000	6.5200	6.5200	-12.366%	8	3,385	-67.331%
2026-06-10	6.8600	7.4400	6.8600	7.4400	-1.457%	3	3,385	-71.371%
2026-06-09	5.9700	8.0000	5.9100	7.5500	+19.273%	7	3,386	-71.788%
2026-06-08	6.0500	6.3300	6.0500	6.3300	-8.261%	3	3,382	-66.351%
2026-06-05	5.9700	6.9400	5.9200	6.9000	+20.629%	28	3,382	-69.130%
2026-06-02	5.6800	5.7200	5.6700	5.7200	+2.326%	6	3,381	-62.762%
2026-06-01	5.5900	5.5900	5.5900	5.5900	+0.540%	2	3,384	-61.896%
2026-05-29	5.7600	5.7600	5.5600	5.5600	-4.795%	292	3,385	-61.691%
2026-05-28	5.8400	5.8800	5.8300	5.8400	-6.109%	2,003	3,311	-63.527%
2026-05-27	6.1800	6.2200	6.1500	6.2200	+0.647%	313	3,803	-65.756%
2026-05-26	6.1600	6.1800	6.1600	6.1800	-5.505%	6	3,805	-65.534%
2026-05-22	6.5100	6.5400	6.3400	6.5400	-2.967%	1,086	3,810	-67.431%
2026-05-21	7.0700	7.0700	6.7400	6.7400	-5.866%	22	2,811	-68.398%
2026-05-20	7.4100	7.4100	7.1600	7.1600	-4.533%	12	2,811	-70.251%
2026-05-18	7.5000	7.5000	7.5000	7.5000	-0.925%	5	2,809	-71.600%
2026-05-15	7.5700	7.5700	7.5700	7.5700	+6.320%	10	2,809	-71.863%
2026-05-14	7.4400	7.4400	7.0500	7.1200	-11.111%	57	2,807	-70.084%
2026-05-12	8.0100	8.0100	8.0100	8.0100	+4.843%	1	2,809	-73.408%
2026-05-11	7.6300	7.6400	7.6300	7.6400	-3.291%	3	2,809	-72.120%
2026-05-07	7.8900	8.0100	7.8900	7.9000	+0.254%	407	2,810	-73.038%
2026-05-06	8.2400	8.2400	7.8800	7.8800	-8.265%	10	2,848	-72.970%
2026-05-05	8.6500	8.6900	8.5800	8.5900	-4.978%	38	2,852	-75.204%
2026-05-04	8.6400	9.0700	8.5100	9.0400	+6.478%	42	2,885	-76.438%
2026-05-01	8.2700	8.5900	8.2300	8.4900	-3.303%	44	2,909	-74.912%
2026-04-30	9.2000	9.2000	8.7200	8.7800	-8.159%	21	2,909	-75.740%
2026-04-29	9.3600	9.5600	9.3600	9.5600	-0.830%	31	2,918	-77.720%
2026-04-28	9.8500	9.8500	9.6400	9.6400	+2.444%	42	2,921	-77.905%
2026-04-27	9.4500	9.4900	9.4100	9.4100	-1.979%	241	2,940	-77.365%
2026-04-24	9.5300	9.6000	9.5300	9.6000	-4.667%	21	2,940	-77.813%
2026-04-23	10.1700	10.8000	9.9300	10.0700	-3.080%	38	2,921	-78.848%
2026-04-21	9.8700	10.5300	9.8700	10.3900	+3.075%	33	2,887	-79.500%
2026-04-20	9.9800	10.0800	9.9100	10.0800	+4.673%	7	2,887	-78.869%
2026-04-17	9.8600	9.8600	9.4900	9.6300	-7.136%	157	2,889	-77.882%
2026-04-16	10.4900	10.9200	10.3700	10.3700	-1.799%	217	2,873	-79.460%
2026-04-15	10.6100	11.0000	10.4900	10.5600	-3.562%	272	2,907	-79.830%
2026-04-14	11.1400	11.1400	10.7500	10.9500	-4.700%	111	3,094	-80.548%
2026-04-13	12.4300	12.5000	11.4900	11.4900	-9.026%	35	3,086	-81.462%
2026-04-10	12.2700	12.7100	12.2700	12.6300	+1.527%	93	3,057	-83.135%
2026-04-09	13.2500	13.2500	12.3500	12.4400	-5.327%	64	3,090	-82.878%
2026-04-08	12.9100	13.6800	12.9100	13.1400	-23.337%	49	3,040	-83.790%
2026-04-07	17.5300	17.5300	17.1400	17.1400	+5.153%	33	3,012	-87.573%
2026-04-06	16.3000	16.3000	16.0000	16.3000	-6.160%	65	2,983	-86.933%
2026-04-02	18.4900	18.4900	17.3700	17.3700	-0.913%	4	2,920	-87.737%
2026-04-01	17.2100	17.5300	16.9200	17.5300	-7.493%	71	2,920	-87.849%
2026-03-31	21.2800	21.2800	18.7600	18.9500	-19.941%	68	2,889	-88.760%
2026-03-30	22.9000	24.4700	22.2600	23.6700	+2.423%	79	2,889	-91.001%
2026-03-27	22.0900	23.1300	22.0000	23.1100	+11.859%	48	2,864	-90.783%
2026-03-26	18.9500	20.6600	18.9500	20.6600	+15.548%	43	2,838	-89.690%
2026-03-25	17.8800	17.8800	17.8800	17.8800	-7.261%	2	2,846	-88.087%
2026-03-24	19.0000	19.2800	18.7500	19.2800	+7.290%	45	2,844	-88.952%
2026-03-23	17.7400	17.9700	16.8200	17.9700	-12.767%	55	2,804	-88.147%
2026-03-20	19.0800	21.1100	19.0500	20.6000	+13.499%	141	2,757	-89.660%
2026-03-19	20.0000	20.0000	17.9400	18.1500	+0.443%	79	2,741	-88.264%
2026-03-18	16.6600	18.0700	16.6000	18.0700	+12.586%	138	2,687	-88.213%
2026-03-17	16.3900	16.3900	15.8900	16.0500	-5.086%	25	2,611	-86.729%
2026-03-16	16.6300	16.9100	16.5700	16.9100	-9.427%	25	2,594	-87.404%
2026-03-13	17.3100	18.6700	17.3100	18.6700	+4.711%	61	2,601	-88.591%
2026-03-12	17.4700	17.8900	17.3500	17.8300	+8.389%	68	2,614	-88.054%
2026-03-11	15.6500	16.4500	15.6500	16.4500	+4.312%	29	2,607	-87.052%
2026-03-10	15.8000	16.0400	14.9500	15.7700	-1.683%	25	2,622	-86.493%
2026-03-09	18.6500	19.2400	15.8700	16.0400	-4.067%	57	2,627	-86.721%
2026-03-06	17.5600	17.5600	16.5500	16.7200	+5.556%	25	2,630	-87.261%
2026-03-05	14.3900	16.1100	14.1600	15.8400	+15.536%	102	2,629	-86.553%
2026-03-04	14.1500	14.1500	13.7100	13.7100	-7.987%	3	2,577	-84.464%
2026-03-03	16.2900	17.3500	14.8000	14.9000	+7.581%	23	2,578	-85.705%
2026-03-02	15.3800	15.3800	13.8500	13.8500	-2.875%	81	2,563	-84.621%
2026-02-27	14.4400	14.4500	14.1700	14.2600	+3.408%	225	2,529	-85.063%
2026-02-26	13.7800	13.8000	13.7800	13.7900	-0.217%	8	2,494	-84.554%
2026-02-24	13.8200	13.8200	13.8200	13.8200	-7.435%	1	2,491	-84.588%
2026-02-23	13.9200	15.0200	13.9200	14.9300	+9.217%	20	2,490	-85.733%
2026-02-20	13.8000	14.2500	13.6700	13.6700	-6.880%	50	2,471	-84.418%
2026-02-19	14.4500	14.6800	14.4500	14.6800	+6.069%	12	2,474	-85.490%
2026-02-18	14.0100	14.0100	13.5800	13.8400	-6.676%	8	2,473	-84.610%
2026-02-17	14.8300	14.8300	14.8300	14.8300	-3.135%	3	2,471	-85.637%
2026-02-13	14.6200	15.3100	14.2300	15.3100	+2.271%	22	2,456	-86.088%
2026-02-12	12.9000	14.9700	12.9000	14.9700	+13.409%	62	2,456	-85.772%
2026-02-11	13.2300	13.2300	13.2000	13.2000	+2.167%	3	2,454	-83.864%
2026-02-10	12.8000	12.9200	12.8000	12.9200	-0.309%	2	2,452	-83.514%
2026-02-09	12.9900	12.9900	12.8600	12.9600	-4.706%	23	2,450	-83.565%
2026-02-06	14.3300	14.3300	13.6000	13.6000	-8.664%	133	2,436	-84.338%
2026-02-05	14.7400	15.5700	14.7400	14.8900	+2.126%	23	2,407	-85.695%
2026-02-04	14.3200	14.5800	14.3200	14.5800	+5.423%	72	2,407	-85.391%
2026-02-03	13.3300	14.4700	13.2600	13.8300	+8.386%	83	2,337	-84.599%
2026-02-02	12.9700	12.9700	12.7600	12.7600	-7.132%	3	2,375	-83.307%
2026-01-30	13.4000	13.7400	13.4000	13.7400	-2.553%	22	2,377	-84.498%
2026-01-29	13.3500	14.2000	13.3500	14.1000	+6.818%	29	2,372	-84.894%
2026-01-28	12.8900	13.3100	12.8900	13.2000	+2.167%	66	2,346	-83.864%
2026-01-27	12.6900	12.9200	12.6900	12.9200	+0.623%	19	2,309	-83.514%
2026-01-26	12.8600	12.8600	12.7200	12.8400	-2.580%	27	2,303	-83.411%
2026-01-23	13.1700	13.1800	13.1700	13.1800	+0.611%	24	2,282	-83.839%
2026-01-22	12.9500	13.3300	12.9500	13.1000	-5.278%	101	2,259	-83.740%
2026-01-21	14.7000	14.7200	13.8300	13.8300	-10.543%	111	2,169	-84.599%
2026-01-20	15.0000	15.5000	14.4900	15.4600	+17.210%	61	2,168	-86.223%
2026-01-16	13.1900	13.1900	13.1900	13.1900	+1.775%	1	2,120	-83.851%
2026-01-15	12.9800	12.9800	12.9600	12.9600	-4.846%	156	2,120	-83.565%
2026-01-14	13.7700	14.2900	13.6200	13.6200	+5.012%	12	2,033	-84.361%
2026-01-13	12.8300	12.9700	12.8300	12.9700	+2.368%	12	2,023	-83.577%
2026-01-12	12.9400	12.9400	12.6700	12.6700	-0.236%	54	2,022	-83.189%
2026-01-09	13.3000	13.3400	12.7000	12.7000	-6.480%	63	1,970	-83.228%
2026-01-08	13.5800	13.5800	13.5800	13.5800	+2.413%	2	1,919	-84.315%
2026-01-07	13.2500	13.2600	13.2500	13.2600	0.000%	4	1,917	-83.937%
2026-01-06	13.6900	13.6900	13.2500	13.2600	-3.774%	54	1,919	-83.937%
2026-01-05	13.5800	13.7800	13.5700	13.7800	-2.546%	38	1,915	-84.543%
2026-01-02	14.4400	14.5000	14.1400	14.1400	+0.355%	195	1,883	-84.936%
2025-12-31	13.9000	14.0900	13.9000	14.0900	+3.148%	72	1,861	-84.883%
2025-12-30	13.6600	13.6600	13.6600	13.6600	-0.292%	1	1,861	-84.407%
2025-12-29	13.7000	13.7000	13.7000	13.7000	+0.440%	8	1,860	-84.453%
2025-12-26	13.6400	13.6400	13.6300	13.6400	+1.262%	9	1,860	-84.384%
2025-12-24	13.5800	13.6200	13.4300	13.4700	-0.956%	192	2,044	-84.187%
2025-12-23	13.6300	13.6300	13.6000	13.6000	-3.134%	5	2,044	-84.338%
2025-12-22	14.0400	14.0400	14.0400	14.0400	-10.970%	8	2,032	-84.829%
2025-12-18	15.7800	15.7800	15.7700	15.7700	-7.017%	4	2,032	-86.493%
2025-12-17	15.9100	16.9600	15.9100	16.9600	+6.066%	110	2,036	-87.441%
2025-12-15	15.9900	15.9900	15.9900	15.9900	-1.052%	30	1,934	-86.679%
2025-12-12	15.9000	16.1600	15.7000	16.1600	+7.020%	16	1,904	-86.819%
2025-12-11	16.3500	16.3500	15.1000	15.1000	-7.191%	47	1,915	-85.894%
2025-12-10	16.2700	16.2700	16.2700	16.2700	+1.688%	1	1,894	-86.908%
2025-12-09	16.1000	16.1000	16.0000	16.0000	-1.295%	21	1,894	-86.688%
2025-12-08	16.1100	16.2100	16.0600	16.2100	+3.446%	11	1,894	-86.860%
2025-12-05	15.6700	15.6700	15.6700	15.6700	-3.092%	7	1,893	-86.407%
2025-12-04	16.1700	16.1700	16.1700	16.1700	+0.622%	30	1,886	-86.827%
2025-12-03	16.3400	16.3400	16.0400	16.0700	-4.967%	9	1,871	-86.745%
2025-12-01	16.4400	16.9100	16.2500	16.9100	+1.501%	34	1,864	-87.404%
2025-11-28	16.6600	16.6600	16.6600	16.6600	-2.000%	11	1,830	-87.215%
2025-11-26	16.9000	17.0000	16.8600	17.0000	-6.696%	4	1,818	-87.471%
2025-11-25	18.5400	18.5700	18.1200	18.2200	-6.564%	14	1,818	-88.310%
2025-11-24	19.5000	19.5000	19.5000	19.5000	-9.302%	1	1,804	-89.077%
2025-11-21	21.9500	21.9500	20.9200	21.5000	-1.149%	9	1,804	-90.093%
2025-11-20	18.1800	23.2000	18.1800	21.7500	+5.123%	22	1,799	-90.207%
2025-11-19	20.4100	20.9400	20.4100	20.6900	+0.437%	12	1,788	-89.705%
2025-11-18	20.8700	21.2400	20.6000	20.6000	-0.962%	32	1,778	-89.660%
2025-11-17	19.1400	20.8000	18.9300	20.8000	+9.015%	4	1,778	-89.760%
2025-11-13	17.8700	19.0800	17.8700	19.0800	+10.737%	2	1,774	-88.836%
2025-11-12	17.2300	17.2300	17.2300	17.2300	-1.204%	2	1,773	-87.638%
2025-11-11	17.4400	17.4400	17.4400	17.4400	+1.101%	10	1,771	-87.787%
2025-11-10	18.0600	18.0800	17.2500	17.2500	-11.037%	21	1,771	-87.652%
2025-11-07	19.9900	21.0900	19.3900	19.3900	+1.838%	56	1,755	-89.015%
2025-11-06	18.7200	19.4500	18.7200	19.0400	+9.867%	13	1,769	-88.813%
2025-11-05	17.8400	17.8400	17.3300	17.3300	-7.277%	12	1,756	-87.709%
2025-11-04	19.2000	19.2000	18.6900	18.6900	+7.599%	21	1,745	-88.604%
2025-11-03	17.4500	17.4500	17.3700	17.3700	-3.393%	21	1,744	-87.737%
2025-10-31	18.0300	18.0300	17.9800	17.9800	+5.827%	4	1,744	-88.154%
2025-10-30	16.9900	16.9900	16.9900	16.9900	+3.598%	1	1,739	-87.463%
2025-10-29	16.5200	16.5200	16.4000	16.4000	+0.122%	7	1,738	-87.012%
2025-10-28	16.3100	16.4800	16.3100	16.3800	+0.429%	38	1,735	-86.996%
2025-10-27	16.2600	16.3500	16.2400	16.3100	-4.002%	82	1,710	-86.941%
2025-10-24	17.0000	17.0600	16.8800	16.9900	-8.360%	44	1,710	-87.463%
2025-10-23	18.5700	18.5800	18.4100	18.5400	-3.988%	12	1,697	-88.511%
2025-10-22	18.6900	19.4300	18.6900	19.3100	+7.159%	5	1,685	-88.969%
2025-10-21	18.0200	18.0200	18.0200	18.0200	-0.826%	10	1,681	-88.180%
2025-10-20	18.7600	18.7700	18.1300	18.1700	-12.222%	25	1,681	-88.277%
2025-10-17	21.9300	21.9300	20.7000	20.7000	+4.387%	1,007	1,663	-89.710%
2025-10-16	19.9500	19.9500	19.8300	19.8300	-6.682%	12	940	-89.259%
2025-10-15	19.5000	21.2500	19.4300	21.2500	+2.508%	31	940	-89.976%
2025-10-14	22.1500	22.1500	20.7300	20.7300	-4.821%	3	921	-89.725%
2025-10-10	21.0400	21.7800	21.0400	21.7800	+18.370%	11	921	-90.220%
2025-10-09	18.4000	18.4000	18.4000	18.4000	-0.271%	50	911	-88.424%
2025-10-08	18.4500	18.4500	18.4500	18.4500	+2.614%	1	911	-88.455%
2025-10-07	17.9600	17.9800	17.9600	17.9800	-0.167%	2	912	-88.154%
2025-10-06	18.1000	18.2000	18.0100	18.0100	-1.261%	14	912	-88.173%
2025-10-02	18.2400	18.2400	18.2400	18.2400	-0.055%	10	912	-88.322%
2025-10-01	18.3000	18.3000	18.2000	18.2500	-2.250%	4	912	-88.329%
2025-09-30	18.8400	18.8400	18.6700	18.6700	-3.911%	8	911	-88.591%
2025-09-25	19.4300	19.4300	19.4300	19.4300	+1.515%	1	906	-89.038%
2025-09-24	18.8500	19.1400	18.8500	19.1400	+4.135%	3	906	-88.871%
2025-09-23	18.3000	18.3800	18.3000	18.3800	-0.649%	6	907	-88.411%
2025-09-19	18.5000	18.5000	18.5000	18.5000	-5.322%	1	901	-88.486%
2025-09-17	19.5400	19.5400	19.5400	19.5400	+4.492%	200	900	-89.099%
2025-09-15	18.4000	18.7000	18.3900	18.7000	-0.690%	16	700	-88.610%
2025-09-12	18.7600	18.8300	18.6000	18.8300	+0.911%	10	699	-88.688%
2025-09-11	18.6600	18.6600	18.6600	18.6600	-3.765%	10	697	-88.585%
2025-09-10	19.5000	19.7300	19.3900	19.3900	-1.122%	22	697	-89.015%
2025-09-09	19.6100	19.6100	19.6100	19.6100	-1.159%	1	683	-89.138%
2025-09-08	19.8400	19.8400	19.8400	19.8400	-1.195%	1	682	-89.264%
2025-09-04	20.0800	20.0800	20.0800	20.0800	-4.517%	10	682	-89.392%
2025-09-03	21.0300	21.0300	21.0300	21.0300	+1.349%	5	682	-89.872%
2025-08-29	19.9900	20.7500	19.9900	20.7500	+0.242%	2	681	-89.735%
2025-08-26	20.7300	20.7500	20.7000	20.7000	+1.920%	7	681	-89.710%
2025-08-25	20.3100	20.3100	20.3100	20.3100	-1.503%	11	674	-89.513%
2025-08-22	20.6200	20.6200	20.6200	20.6200	-0.818%	1	674	-89.670%
2025-08-19	20.7900	20.7900	20.7900	20.7900	-1.094%	1	674	-89.755%
2025-08-15	20.8900	21.0200	20.8900	21.0200	+0.430%	115	674	-89.867%
2025-08-13	20.6300	20.9300	20.6300	20.9300	-1.087%	25	674	-89.823%
2025-08-12	21.1600	21.1600	21.1600	21.1600	-2.980%	50	651	-89.934%
2025-08-11	21.9200	21.9200	21.8100	21.8100	-1.446%	3	651	-90.234%
2025-08-08	22.1300	22.1300	22.1300	22.1300	-5.870%	11	651	-90.375%
2025-08-07	23.6000	23.6000	23.5100	23.5100	+0.556%	3	640	-90.940%
2025-08-05	23.2600	24.2000	23.2600	23.3800	-10.831%	18	637	-90.890%
2025-08-01	25.6900	26.2200	25.6900	26.2200	+19.726%	5	627	-91.876%
2025-07-31	22.0200	22.0200	21.9000	21.9000	-1.440%	30	626	-90.274%
2025-07-29	21.4700	22.2200	21.4700	22.2200	-0.537%	2	611	-90.414%
2025-07-25	22.3400	22.3400	22.3400	22.3400	-0.401%	1	609	-90.466%
2025-07-24	22.4300	22.4300	22.4300	22.4300	-7.122%	2	609	-90.504%
2025-07-23	24.1500	24.1500	24.1500	24.1500	+0.962%	1	607	-91.180%
2025-07-22	24.4400	24.4400	23.9200	23.9200	+1.657%	4	607	-91.095%
2025-07-21	23.5300	23.5300	23.5300	23.5300	-2.688%	1	607	-90.948%
2025-07-18	24.1800	24.1800	24.1800	24.1800	-0.289%	1	606	-91.191%
2025-07-17	24.2500	24.2500	24.2500	24.2500	-3.155%	2	605	-91.216%
2025-07-16	25.1300	25.1700	25.0400	25.0400	+0.805%	22	603	-91.494%
2025-07-14	25.2300	25.2300	24.8400	24.8400	-3.271%	9	581	-91.425%
2025-07-08	25.6600	25.6800	25.6600	25.6800	-2.209%	4	572	-91.706%
2025-07-07	25.7200	26.2600	25.7200	26.2600	+0.421%	37	572	-91.889%
2025-07-02	26.4200	26.4200	26.1500	26.1500	-2.860%	15	561	-91.855%
2025-07-01	26.9200	26.9200	26.9200	26.9200	-0.222%	1	547	-92.088%
2025-06-27	27.1400	27.1400	26.9800	26.9800	-7.190%	4	546	-92.105%
2025-06-25	29.0700	29.0700	29.0700	29.0700	-1.156%	3	543	-92.673%
2025-06-24	29.4100	29.4100	29.4100	29.4100	-6.068%	3	542	-92.758%
2025-06-23	33.3400	33.3400	31.3100	31.3100	+4.158%	18	542	-93.197%
2025-06-16	30.0600	30.0600	30.0600	30.0600	-8.771%	1	545	-92.914%
2025-06-13	31.8200	32.9500	31.0000	32.9500	+7.574%	40	545	-93.536%
2025-06-10	30.6300	30.6300	30.6300	30.6300	-11.602%	1	547	-93.046%
2025-06-02	34.6300	34.6500	34.6300	34.6500	+0.610%	3	547	-93.853%
2025-05-29	34.3500	34.4400	34.3500	34.4400	-0.347%	8	545	-93.815%
2025-05-27	34.5000	34.5600	34.5000	34.5600	-8.885%	3	539	-93.837%
2025-05-23	37.9300	37.9300	37.9300	37.9300	+10.262%	2	538	-94.384%
2025-05-21	34.4000	34.4000	34.4000	34.4000	+2.411%	1	538	-93.808%
2025-05-20	33.5800	33.5900	33.5800	33.5900	-0.119%	2	537	-93.659%
2025-05-16	33.6300	33.6300	33.6300	33.6300	-2.267%	4	537	-93.666%
2025-05-15	34.1100	34.4100	34.1100	34.4100	-2.022%	6	535	-93.810%
2025-05-14	33.9200	35.1200	33.9200	35.1200	+1.738%	19	529	-93.935%
2025-05-13	35.1500	35.1500	34.3800	34.5200	-7.204%	7	516	-93.830%
2025-05-12	38.4200	38.4900	37.2000	37.2000	-17.333%	23	513	-94.274%
2025-05-09	45.0000	45.0000	45.0000	45.0000	+2.904%	2	522	-95.267%
2025-05-08	45.9900	45.9900	43.7300	43.7300	-7.937%	3	521	-95.129%
2025-05-07	47.0400	47.5000	47.0400	47.5000	-1.062%	3	523	-95.516%
2025-05-06	47.6000	49.0000	46.7200	48.0100	+5.285%	18	521	-95.563%
2025-05-05	46.5100	46.5100	44.8300	45.6000	+3.097%	18	517	-95.329%
2025-05-02	45.6700	45.6700	44.2300	44.2300	-7.002%	54	501	-95.184%
2025-05-01	47.3800	47.6900	46.3000	47.5600	-8.221%	45	495	-95.521%
2025-04-28	51.8200	51.8200	51.8200	51.8200	+0.465%	1	458	-95.890%
2025-04-25	51.4000	52.5400	51.1800	51.5800	-4.816%	26	457	-95.870%
2025-04-24	53.6100	54.1900	53.6100	54.1900	-5.262%	2	462	-96.069%
2025-04-23	54.2300	57.2400	54.2300	57.2000	-10.625%	22	462	-96.276%
2025-04-22	63.0100	64.3300	63.0100	64.0000	-11.136%	13	454	-96.672%
2025-04-21	68.4100	72.0200	68.4100	72.0200	+15.158%	2	456	-97.042%
2025-04-17	62.6600	62.6700	61.0000	62.5400	+4.181%	12	443	-96.594%
2025-04-16	60.0300	60.0300	60.0300	60.0300	+6.210%	1	443	-96.452%
2025-04-15	56.4200	56.5200	54.7500	56.5200	+1.728%	5	442	-96.231%
2025-04-14	55.9600	55.9600	55.5600	55.5600	-8.271%	2	445	-96.166%
2025-04-11	68.1700	68.1700	60.5500	60.5700	-11.680%	52	445	-96.483%
2025-04-10	59.3000	72.7200	59.3000	68.5800	+28.934%	5	422	-96.894%
2025-04-09	81.3900	81.3900	51.5200	53.1900	-15.571%	117	423	-95.995%
2025-04-08	61.5700	63.0000	61.5700	63.0000	-18.573%	5	416	-96.619%
2025-04-07	76.0000	77.3700	76.0000	77.3700	+11.324%	5	419	-97.247%
2025-04-04	62.1800	71.0000	62.1800	69.5000	+30.028%	36	418	-96.935%
2025-04-03	48.9600	53.4500	48.1000	53.4500	+36.248%	84	434	-96.015%
2025-04-02	42.3000	42.3000	39.2300	39.2300	-8.576%	10	453	-94.570%
2025-04-01	41.6300	42.9100	41.1500	42.9100	-0.116%	13	455	-95.036%
2025-03-31	45.8200	46.1400	42.9600	42.9600	-0.762%	48	450	-95.042%
2025-03-28	41.1600	43.2900	41.1600	43.2900	+13.503%	22	431	-95.080%
2025-03-27	37.9300	38.1400	37.6400	38.1400	+7.437%	3	427	-94.415%
2025-03-25	35.0000	35.5000	35.0000	35.5000	0.000%	13	425	-94.000%
2025-03-24	36.7000	36.7000	35.5000	35.5000	-13.309%	2	432	-94.000%
2025-03-21	42.2500	42.2500	40.5000	40.9500	-3.191%	50	431	-94.799%
2025-03-18	42.2000	42.6100	42.2000	42.3000	+2.297%	9	406	-94.965%
2025-03-17	40.8000	41.8200	40.8000	41.3500	-1.336%	4	400	-94.849%
2025-03-14	44.0300	44.1200	41.9100	41.9100	-10.659%	6	398	-94.918%
2025-03-13	44.7000	46.9100	44.0900	46.9100	+5.653%	23	375	-95.459%
2025-03-12	45.8200	46.0400	43.6200	44.4000	-5.532%	20	375	-95.203%
2025-03-11	47.0000	47.0000	47.0000	47.0000	+2.777%	1	357	-95.468%
2025-03-10	42.5500	45.7300	42.5500	45.7300	+7.171%	8	356	-95.342%
2025-03-07	41.2300	42.6700	41.2300	42.6700	+6.728%	32	355	-95.008%
2025-03-04	39.4500	39.9800	39.4500	39.9800	+10.534%	26	343	-94.672%
2025-03-03	36.1700	36.1700	36.1700	36.1700	+4.086%	20	365	-94.111%
2025-02-28	34.7500	34.7500	34.7500	34.7500	+2.598%	80	365	-93.871%
2025-02-27	33.8700	33.8700	33.8700	33.8700	+17.482%	2	325	-93.711%
2025-02-21	28.8300	28.8300	28.8300	28.8300	-1.098%	2	323	-92.612%
2025-02-10	29.1700	29.2500	29.0700	29.1500	-2.833%	52	322	-92.693%
2025-02-07	30.0000	30.0000	30.0000	30.0000	-10.847%	20	296	-92.900%
2025-02-03	33.6500	33.6500	33.6500	33.6500	+17.247%	1	286	-93.670%
2025-01-31	28.7000	28.7000	28.7000	28.7000	-0.104%	2	287	-92.578%
2025-01-24	28.7300	28.7300	28.7300	28.7300	+0.666%	4	286	-92.586%
2025-01-23	28.5400	28.5400	28.5400	28.5400	-5.746%	8	284	-92.537%
2025-01-21	30.2800	30.2800	30.2800	30.2800	-1.528%	1	259	-92.966%
2025-01-17	30.9800	31.2300	30.7500	30.7500	-3.180%	54	259	-93.073%
2025-01-16	31.2500	31.7600	31.2500	31.7600	-12.362%	3	259	-93.293%
2025-01-10	36.7300	36.7300	36.2400	36.2400	+5.349%	16	261	-94.123%
2025-01-08	34.4000	34.4000	34.4000	34.4000	+8.040%	1	261	-93.808%
2025-01-06	30.4200	31.8400	30.4200	31.8400	-6.187%	11	261	-93.310%
2025-01-02	33.9400	33.9400	33.9400	33.9400	-2.190%	1	261	-93.724%
2024-12-30	34.7000	34.7000	34.7000	34.7000	+15.667%	1	260	-93.862%
2024-12-26	30.3600	30.3600	30.0000	30.0000	-8.453%	13	259	-92.900%
2024-12-20	32.7700	32.7700	32.7700	32.7700	-3.928%	1	246	-93.500%
2024-12-19	34.1100	34.1100	34.1100	34.1100	+16.615%	1	246	-93.755%
2024-12-16	29.2500	29.2500	29.2500	29.2500	-3.751%	1	245	-92.718%
2024-12-12	29.6300	30.3900	29.6300	30.3900	+2.530%	6	245	-92.991%
2024-12-11	29.5500	29.6500	29.5500	29.6400	+0.135%	8	247	-92.814%
2024-12-10	29.6000	29.6000	29.6000	29.6000	+2.600%	1	244	-92.804%
2024-12-04	28.7900	28.8500	28.7300	28.8500	-0.552%	28	244	-92.617%
2024-12-02	29.0400	29.0400	29.0100	29.0100	-2.977%	5	244	-92.658%
2024-11-26	29.9000	29.9000	29.9000	29.9000	-9.146%	2	245	-92.876%
2024-11-18	34.2100	34.2100	32.9100	32.9100	+6.161%	2	243	-93.528%
2024-11-14	31.0000	31.0000	31.0000	31.0000	+0.747%	1	245	-93.129%
2024-11-13	30.7700	30.7700	30.7700	30.7700	+0.556%	4	244	-93.078%
2024-11-11	30.6000	30.6000	30.6000	30.6000	+0.460%	3	244	-93.039%
2024-11-08	30.7100	31.2300	30.4600	30.4600	-17.542%	32	244	-93.007%
2024-10-30	36.9400	36.9400	36.9400	36.9400	-2.042%	19	240	-94.234%
2024-10-24	37.9300	37.9300	37.7100	37.7100	+1.562%	2	221	-94.352%
2024-10-21	37.2500	37.2500	37.0900	37.1300	-1.197%	195	221	-94.263%
2024-10-17	37.5800	37.5800	37.5800	37.5800	+0.320%	1	221	-94.332%
2024-10-14	37.3600	37.4600	37.3600	37.4600	-4.755%	190	220	-94.314%
2024-10-11	39.3300	39.3300	39.3300	39.3300	-5.229%	2	30	-94.584%
2024-10-08	41.5000	41.5000	41.5000	41.5000	-4.356%	3	30	-94.867%
2024-10-07	41.7000	43.3900	41.6200	43.3900	+2.094%	5	27	-95.091%
2024-10-04	42.5000	42.5000	42.5000	42.5000	+1.190%	8	25	-94.988%
2024-09-30	42.0000	42.0000	42.0000	42.0000	+1.720%	1	23	-94.929%
2024-09-27	41.2900	41.2900	41.2900	41.2900	-0.626%	2	23	-94.841%
2024-09-25	41.2500	41.5500	41.2500	41.5500	-0.288%	4	22	-94.874%
2024-09-24	41.6700	41.6700	41.6700	41.6700	-0.880%	1	18	-94.888%
2024-09-20	42.0000	42.0400	42.0000	42.0400	+0.815%	4	17	-94.933%
2024-09-19	41.7000	41.7000	41.7000	41.7000	-8.150%	1	16	-94.892%
2024-09-18	46.0000	46.0000	44.2200	45.4000	+0.889%	8	17	-95.308%
2024-09-17	42.5900	45.0000	42.5900	45.0000	-2.534%	10	15	-95.267%
2024-09-16	45.2000	46.1700	45.0300	46.1700	0.000%	20	18	-95.387%

.dark-mode .jNbl6v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNbl6v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P560SPY Jan 15 2027 560.00 Put (SPY270115P00560000)option OPRA

SPY20270115P560
SPY Jan 15 2027 560.00 Put (SPY270115P00560000)
option OPRA