Dark

SPY20270115P570
SPY Jan 15 2027 570.00 Put (SPY270115P00570000)
option OPRA

EOD

Sep 10, 2026

2.81+14.228%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7500	2.8100	2.7500	2.8100	+14.228%	4	3,706	0.000%
2026-09-09	2.4000	2.4600	2.4000	2.4600	+14.419%	4	3,705	+14.228%
2026-09-04	2.1500	2.1500	2.1500	2.1500	-1.826%	10	3,704	+30.698%
2026-09-03	2.2000	2.2200	2.1800	2.1900	-11.336%	88	3,704	+28.311%
2026-08-31	2.4700	2.4700	2.4700	2.4700	+0.407%	1	3,758	+13.765%
2026-08-28	2.4600	2.4600	2.4600	2.4600	-2.767%	4	3,758	+14.228%
2026-08-27	2.5300	2.5300	2.5300	2.5300	-7.326%	1	3,758	+11.067%
2026-08-26	2.7500	2.7500	2.7300	2.7300	-5.862%	14	3,758	+2.930%
2026-08-24	3.0000	3.0000	2.9000	2.9000	-1.024%	30	3,771	-3.103%
2026-08-21	3.0000	3.0000	2.9300	2.9300	-6.390%	51	3,764	-4.096%
2026-08-20	3.1400	3.1400	3.1000	3.1300	+2.623%	8	3,780	-10.224%
2026-08-19	3.0500	3.0500	3.0500	3.0500	+0.993%	1	3,781	-7.869%
2026-08-17	3.0200	3.0200	3.0200	3.0200	+3.780%	34	3,781	-6.954%
2026-08-14	2.9300	2.9300	2.9100	2.9100	-0.342%	7	3,781	-3.436%
2026-08-13	2.9200	2.9200	2.9200	2.9200	-4.575%	4	3,784	-3.767%
2026-08-12	3.0500	3.0600	3.0500	3.0600	-4.673%	23	3,784	-8.170%
2026-08-11	3.2000	3.2100	3.1700	3.2100	+1.582%	24	3,799	-12.461%
2026-08-10	3.1000	3.1700	3.1000	3.1600	-3.067%	68	3,822	-11.076%
2026-08-07	3.2300	3.2600	3.2200	3.2600	-2.395%	7	3,886	-13.804%
2026-08-06	3.3400	3.3400	3.3400	3.3400	-1.765%	6	3,886	-15.868%
2026-08-05	3.3800	3.4000	3.3800	3.4000	-0.875%	8	3,886	-17.353%
2026-08-04	3.5700	3.5700	3.3600	3.4300	-11.598%	121	3,944	-18.076%
2026-08-03	3.8800	3.8800	3.8800	3.8800	-10.599%	1	3,951	-27.577%
2026-07-31	4.3400	4.3400	4.3400	4.3400	-11.066%	1	3,951	-35.253%
2026-07-30	4.8800	4.8800	4.8700	4.8800	-9.630%	110	3,952	-42.418%
2026-07-29	5.1700	5.4000	5.1700	5.4000	+14.650%	15	4,062	-47.963%
2026-07-28	4.7100	4.7100	4.7100	4.7100	-14.051%	5	4,053	-40.340%
2026-07-23	5.4800	5.4800	5.4800	5.4800	+16.596%	40	4,048	-48.723%
2026-07-21	4.7500	4.7500	4.7000	4.7000	-6.188%	6	4,048	-40.213%
2026-07-20	4.9700	5.0100	4.9400	5.0100	-9.403%	9	4,046	-43.912%
2026-07-17	5.5300	5.5300	5.5300	5.5300	+19.438%	2	4,055	-49.186%
2026-07-15	4.5400	4.6300	4.5200	4.6300	-1.699%	16	4,054	-39.309%
2026-07-14	4.7500	4.7500	4.7100	4.7100	-5.800%	51	4,064	-40.340%
2026-07-13	4.6300	5.0000	4.6300	5.0000	+8.225%	78	4,113	-43.800%
2026-07-10	4.6200	4.6200	4.6200	4.6200	-3.549%	5	4,160	-39.177%
2026-07-09	4.9000	5.0700	4.7900	4.7900	-5.336%	23	4,160	-41.336%
2026-07-08	5.2600	5.5600	5.0600	5.0600	+0.596%	57	4,161	-44.466%
2026-07-07	4.8600	5.1000	4.8600	5.0300	+2.236%	107	4,200	-44.135%
2026-07-06	4.9200	4.9200	4.9200	4.9200	-8.720%	4	4,307	-42.886%
2026-07-02	5.2100	5.4800	5.2100	5.3900	+3.854%	48	4,342	-47.866%
2026-07-01	5.1900	5.2200	5.0500	5.1900	-1.890%	229	4,342	-45.857%
2026-06-30	5.3000	5.3000	5.2900	5.2900	-11.833%	6	4,370	-46.881%
2026-06-29	5.8900	6.0000	5.8900	6.0000	-6.977%	13	4,364	-53.167%
2026-06-26	7.0100	7.0100	6.4500	6.4500	-0.155%	7	4,377	-56.434%
2026-06-25	6.4500	6.4600	6.3300	6.4600	-6.782%	24	4,375	-56.502%
2026-06-24	6.9300	6.9300	6.9300	6.9300	+3.743%	1	4,376	-59.452%
2026-06-23	6.5500	6.7000	6.5500	6.6800	+8.442%	13	4,375	-57.934%
2026-06-17	6.1600	6.1600	6.1600	6.1600	+10.592%	4	4,396	-54.383%
2026-06-16	5.6200	5.6200	5.5700	5.5700	-2.281%	29	4,396	-49.551%
2026-06-15	5.7400	5.7400	5.7000	5.7000	-14.543%	232	4,774	-50.702%
2026-06-12	6.7700	6.9000	6.6700	6.6700	-8.253%	200	4,774	-57.871%
2026-06-11	8.0300	8.4000	7.2700	7.2700	-11.985%	12	4,774	-61.348%
2026-06-10	8.2600	8.2600	8.2600	8.2600	+8.827%	2	4,784	-65.981%
2026-06-09	6.5000	8.2500	6.4300	7.5900	+8.584%	19	4,782	-62.978%
2026-06-08	7.0100	7.0100	6.9900	6.9900	-7.417%	14	4,796	-59.800%
2026-06-05	6.5800	7.5500	6.5800	7.5500	+24.587%	42	4,808	-62.781%
2026-06-04	6.5200	6.5300	6.0600	6.0600	-4.867%	4	4,848	-53.630%
2026-06-03	6.3700	6.3700	6.3700	6.3700	+2.083%	3	4,846	-55.887%
2026-06-02	6.2400	6.2400	6.2400	6.2400	+2.970%	5	4,850	-54.968%
2026-06-01	6.1300	6.1300	6.0600	6.0600	-1.463%	55	4,854	-53.630%
2026-05-29	6.1200	6.1500	6.1000	6.1500	-3.906%	11	4,894	-54.309%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-5.185%	2	4,903	-56.094%
2026-05-27	6.7500	6.8000	6.7000	6.7500	+0.148%	41	4,903	-58.370%
2026-05-26	6.7400	6.7400	6.7400	6.7400	-5.204%	1	4,938	-58.309%
2026-05-22	6.9500	7.1400	6.9500	7.1100	-3.659%	6	4,938	-60.478%
2026-05-21	7.7300	7.7300	7.3800	7.3800	-8.550%	7	4,940	-61.924%
2026-05-18	8.2400	8.2400	8.0700	8.0700	-1.944%	2	4,940	-65.180%
2026-05-15	8.4000	8.4400	8.0000	8.2300	+7.022%	21	4,947	-65.857%
2026-05-14	7.9500	7.9500	7.6500	7.6900	-4.827%	37	4,941	-63.459%
2026-05-13	8.1600	8.1600	8.0800	8.0800	-3.695%	4	4,938	-65.223%
2026-05-12	8.7200	8.9500	8.3900	8.3900	-0.827%	141	4,938	-66.508%
2026-05-11	8.2300	8.4600	8.1800	8.4600	+1.075%	39	4,938	-66.785%
2026-05-08	8.4800	8.4800	8.3400	8.3700	-2.105%	23	4,817	-66.428%
2026-05-07	8.5300	8.5500	8.5300	8.5500	-1.611%	163	4,828	-67.135%
2026-05-06	9.0700	9.0700	8.6800	8.6900	-6.459%	73	4,667	-67.664%
2026-05-05	9.2800	9.4400	9.2800	9.2900	-5.876%	470	4,690	-69.752%
2026-05-04	9.5500	10.1800	9.5500	9.8700	+3.895%	11	4,314	-71.530%
2026-05-01	9.1500	9.5000	9.0100	9.5000	-3.259%	518	4,308	-70.421%
2026-04-30	10.2800	10.2800	9.8200	9.8200	-4.753%	15	4,308	-71.385%
2026-04-29	10.3300	10.3300	10.3100	10.3100	-1.528%	18	4,318	-72.745%
2026-04-28	10.6200	10.6500	10.4600	10.4700	+1.848%	4	4,300	-73.161%
2026-04-27	10.3000	10.3000	10.2700	10.2800	-2.559%	16	4,302	-72.665%
2026-04-24	10.5600	10.5600	10.3500	10.5500	-3.300%	49	4,287	-73.365%
2026-04-23	10.8700	10.9100	10.6200	10.9100	+2.154%	41	4,251	-74.244%
2026-04-22	10.7400	10.8300	10.6600	10.6800	-5.737%	31	4,250	-73.689%
2026-04-21	11.2000	11.3300	11.2000	11.3300	+4.520%	3	4,229	-75.199%
2026-04-20	11.0000	11.1400	10.8400	10.8400	+1.880%	45	4,229	-74.077%
2026-04-17	10.7300	10.7300	10.3600	10.6400	-6.748%	161	4,244	-73.590%
2026-04-16	11.7900	11.8200	11.4100	11.4100	-1.638%	16	4,164	-75.372%
2026-04-15	11.8000	11.8000	11.5700	11.6000	-2.929%	33	4,175	-75.776%
2026-04-14	12.0600	12.0900	11.8500	11.9500	-8.499%	70	4,161	-76.485%
2026-04-13	14.2900	14.2900	13.0600	13.0600	-5.840%	40	4,133	-78.484%
2026-04-10	13.3900	14.0000	13.3900	13.8700	+0.289%	34	4,099	-79.740%
2026-04-09	14.6200	14.7500	13.5900	13.8300	-6.046%	1,062	4,104	-79.682%
2026-04-08	12.7600	15.0100	12.7600	14.7200	-22.034%	66	3,071	-80.910%
2026-04-07	19.0800	20.0700	18.6400	18.8800	+2.720%	39	3,049	-85.117%
2026-04-06	18.4900	18.4900	17.7300	18.3800	-2.286%	37	3,020	-84.712%
2026-04-02	20.6000	20.6000	18.8100	18.8100	-1.208%	27	3,002	-85.061%
2026-04-01	19.7800	19.7800	18.6200	19.0400	-8.329%	94	3,002	-85.242%
2026-03-31	23.9400	23.9400	20.7700	20.7700	-19.496%	7	3,016	-86.471%
2026-03-30	25.0400	26.7000	24.8300	25.8000	+1.137%	57	3,016	-89.109%
2026-03-27	24.0700	25.5400	23.8600	25.5100	+13.782%	64	2,980	-88.985%
2026-03-26	20.9300	22.4200	20.9300	22.4200	+13.175%	17	2,977	-87.467%
2026-03-25	19.6800	20.0100	19.4000	19.8100	-4.851%	21	2,961	-85.815%
2026-03-24	20.3700	21.2400	20.2000	20.8200	+5.311%	50	2,956	-86.503%
2026-03-23	19.3700	20.3100	18.9500	19.7700	-11.741%	25	2,958	-85.787%
2026-03-20	20.9400	23.0700	20.9400	22.4000	+7.641%	165	2,976	-87.455%
2026-03-19	21.6000	21.6000	20.7900	20.8100	+10.106%	85	2,905	-86.497%
2026-03-18	18.1300	19.1500	18.1300	18.9000	+8.309%	71	2,847	-85.132%
2026-03-17	17.8800	17.8800	17.4500	17.4500	-3.056%	37	2,780	-83.897%
2026-03-16	18.5000	18.5100	17.9100	18.0000	-9.228%	28	2,779	-84.389%
2026-03-13	18.6900	19.8300	18.6300	19.8300	+3.497%	3	2,778	-85.830%
2026-03-12	19.1100	19.2500	18.4000	19.1600	+9.611%	26	2,775	-85.334%
2026-03-11	17.3000	18.2200	17.3000	17.4800	+1.628%	70	2,769	-83.924%
2026-03-10	16.6300	17.2000	16.6300	17.2000	-10.276%	2	2,706	-83.663%
2026-03-09	20.5900	20.5900	19.1700	19.1700	+0.052%	18	2,706	-85.342%
2026-03-06	19.3500	19.3500	18.0000	19.1600	+16.333%	5	2,715	-85.334%
2026-03-05	16.2500	16.9000	16.2500	16.4700	+8.713%	61	2,711	-82.939%
2026-03-04	16.3000	16.3000	14.9600	15.1500	-7.566%	15	2,669	-81.452%
2026-03-03	17.7500	19.3000	16.3900	16.3900	+5.810%	36	2,672	-82.855%
2026-03-02	15.4300	15.4900	15.4300	15.4900	+0.715%	3	2,670	-81.859%
2026-02-27	15.7600	15.7600	15.3800	15.3800	+1.989%	91	2,668	-81.730%
2026-02-26	15.0800	15.0800	15.0800	15.0800	+5.014%	5	2,671	-81.366%
2026-02-25	14.5400	14.6100	14.3600	14.3600	-10.585%	8	2,665	-80.432%
2026-02-23	16.1100	16.1100	16.0600	16.0600	+8.003%	6	2,665	-82.503%
2026-02-20	15.3500	15.3500	14.8700	14.8700	-7.063%	3	2,666	-81.103%
2026-02-19	16.0000	16.0000	16.0000	16.0000	+4.099%	5	2,664	-82.438%
2026-02-18	15.6600	15.6600	14.7700	15.3700	-0.903%	19	2,664	-81.718%
2026-02-13	16.5300	16.5300	15.5100	15.5100	-4.788%	2	2,680	-81.883%
2026-02-12	14.3600	16.2900	14.3600	16.2900	+12.036%	200	2,680	-82.750%
2026-02-11	14.5400	14.5400	14.5400	14.5400	+3.047%	1	2,650	-80.674%
2026-02-09	13.9000	14.1100	13.9000	14.1100	-2.957%	11	2,650	-80.085%
2026-02-06	16.1100	16.1100	14.5400	14.5400	-14.471%	24	2,640	-80.674%
2026-02-05	16.7300	17.1900	15.9900	17.0000	+10.605%	20	2,638	-83.471%
2026-02-04	15.4800	15.4800	15.3700	15.3700	+3.224%	50	2,642	-81.718%
2026-02-03	14.2800	15.9800	14.2800	14.8900	+6.892%	13	2,598	-81.128%
2026-02-02	14.6400	14.6400	13.8700	13.9300	-5.942%	7	2,593	-79.828%
2026-01-30	14.6400	15.2400	14.4300	14.8100	-7.322%	107	2,593	-81.026%
2026-01-29	14.7000	15.9800	14.7000	15.9800	+12.933%	5	2,501	-82.416%
2026-01-28	14.1600	14.5900	14.1500	14.1500	+1.144%	8	2,496	-80.141%
2026-01-27	13.8600	13.9900	13.7600	13.9900	+0.143%	20	2,488	-79.914%
2026-01-26	13.9300	13.9900	13.8900	13.9700	-2.580%	31	2,493	-79.885%
2026-01-23	14.4500	14.4500	14.2100	14.3400	+1.343%	21	2,500	-80.404%
2026-01-22	14.3600	14.3600	14.1500	14.1500	-6.167%	8	2,484	-80.141%
2026-01-21	15.6300	15.6300	15.0800	15.0800	-10.822%	12	2,483	-81.366%
2026-01-20	16.4700	17.0200	16.4700	16.9100	+16.540%	20	2,473	-83.383%
2026-01-16	14.6000	14.6000	14.2500	14.5100	+0.207%	23	2,457	-80.634%
2026-01-15	14.1100	14.5600	14.1100	14.4800	-5.852%	6	2,457	-80.594%
2026-01-14	15.4000	15.4000	15.3800	15.3800	+5.055%	6	2,456	-81.730%
2026-01-13	14.1900	14.6400	14.1900	14.6400	+5.933%	7	2,450	-80.806%
2026-01-12	14.4000	14.4000	13.8200	13.8200	0.000%	19	2,448	-79.667%
2026-01-09	14.5600	14.5600	13.8200	13.8200	-5.858%	14	2,436	-79.667%
2026-01-08	14.8800	14.8800	14.6800	14.6800	-1.609%	4	2,437	-80.858%
2026-01-07	14.5900	14.9200	14.4700	14.9200	+3.181%	35	2,434	-81.166%
2026-01-06	14.9000	14.9000	14.4600	14.4600	-3.600%	7	2,406	-80.567%
2026-01-05	14.9200	15.0000	14.8500	15.0000	-3.661%	19	2,404	-81.267%
2025-12-31	15.4800	15.5800	15.4800	15.5700	+5.274%	15	2,402	-81.952%
2025-12-30	14.7700	14.7900	14.7700	14.7900	-2.183%	8	2,402	-81.001%
2025-12-29	15.0800	15.1200	14.9300	15.1200	+2.857%	4	2,410	-81.415%
2025-12-26	14.6200	14.8500	14.6200	14.7000	+0.478%	188	2,410	-80.884%
2025-12-24	14.6300	14.6300	14.6300	14.6300	-1.215%	100	2,588	-80.793%
2025-12-23	14.8100	14.8100	14.8100	14.8100	-3.581%	7	2,588	-81.026%
2025-12-22	15.3200	15.3600	15.3200	15.3600	-10.750%	15	2,586	-81.706%
2025-12-18	17.9200	17.9200	17.2100	17.2100	-6.161%	5	2,586	-83.672%
2025-12-17	18.3400	18.3400	18.3400	18.3400	+3.792%	5	2,585	-84.678%
2025-12-16	17.6400	18.0700	17.6400	17.6700	+6.961%	22	2,590	-84.097%
2025-12-11	17.1100	17.1400	16.5200	16.5200	-6.296%	4	2,571	-82.990%
2025-12-10	17.6600	17.6600	17.6300	17.6300	+1.147%	2	2,569	-84.061%
2025-12-09	17.4300	17.4300	17.4300	17.4300	+2.529%	10	2,568	-83.878%
2025-12-08	17.0000	17.0000	17.0000	17.0000	-4.868%	17	2,568	-83.471%
2025-12-04	17.5900	17.9700	17.4700	17.8700	+0.733%	24	2,568	-84.275%
2025-12-03	17.7400	17.7400	17.7400	17.7400	-1.989%	3	2,545	-84.160%
2025-12-01	17.8500	18.1000	17.6700	18.1000	+0.948%	33	2,542	-84.475%
2025-11-28	18.1600	18.1600	17.9300	17.9300	-1.968%	17	2,509	-84.328%
2025-11-26	18.7100	18.7100	18.2900	18.2900	-6.157%	6	2,496	-84.636%
2025-11-25	20.1400	20.1400	19.4200	19.4900	-6.072%	17	2,496	-85.582%
2025-11-24	21.7900	21.7900	20.7500	20.7500	-16.900%	13	2,480	-86.458%
2025-11-20	24.5700	25.0300	23.6800	24.9700	+10.978%	18	2,480	-88.746%
2025-11-19	22.5000	22.5000	22.5000	22.5000	+0.312%	1	2,473	-87.511%
2025-11-18	22.9400	23.5700	22.4300	22.4300	+0.448%	6	2,473	-87.472%
2025-11-17	20.2100	22.3300	20.2100	22.3300	+11.762%	12	2,474	-87.416%
2025-11-14	21.4000	21.4000	19.9800	19.9800	-0.794%	6	2,468	-85.936%
2025-11-13	19.2200	20.1400	19.2200	20.1400	+7.643%	4	2,469	-86.048%
2025-11-10	19.1500	19.5800	18.7100	18.7100	-10.990%	24	2,469	-84.981%
2025-11-07	21.5000	22.7400	21.0200	21.0200	-0.849%	29	2,457	-86.632%
2025-11-06	19.7000	21.2000	19.7000	21.2000	+12.527%	16	2,430	-86.745%
2025-11-05	18.8800	18.8800	18.8400	18.8400	-7.238%	3	2,416	-85.085%
2025-11-04	20.3800	20.3800	20.3100	20.3100	+6.895%	13	2,414	-86.164%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-2.564%	5	2,413	-85.211%
2025-10-31	18.5100	19.5000	18.5100	19.5000	+6.499%	15	2,413	-85.590%
2025-10-30	18.0900	18.5700	18.0300	18.3100	+2.635%	14	2,403	-84.653%
2025-10-28	17.8500	17.8500	17.8400	17.8400	+0.905%	5	2,398	-84.249%
2025-10-27	17.6800	17.6900	17.5600	17.6800	-3.599%	16	2,396	-84.106%
2025-10-24	18.3700	18.5600	18.3300	18.3400	-5.415%	19	2,396	-84.678%
2025-10-23	20.0800	20.0900	19.3900	19.3900	-7.358%	12	2,379	-85.508%
2025-10-22	20.3900	20.9300	20.3900	20.9300	+6.623%	5	2,367	-86.574%
2025-10-21	19.8900	20.0000	19.6200	19.6300	-0.305%	13	2,362	-85.685%
2025-10-20	19.9400	19.9400	19.6900	19.6900	-10.581%	16	2,361	-85.729%
2025-10-17	23.3500	23.3500	22.0200	22.0200	-10.451%	51	2,354	-87.239%
2025-10-16	21.8200	24.5900	21.4500	24.5900	+18.506%	21	2,349	-88.573%
2025-10-15	21.1100	21.1200	20.7500	20.7500	-6.783%	11	2,348	-86.458%
2025-10-13	22.2600	22.2600	22.2600	22.2600	-4.953%	1	2,349	-87.376%
2025-10-10	19.6300	23.4300	19.6300	23.4200	+18.642%	10	2,350	-88.002%
2025-10-09	20.0000	20.0000	19.7400	19.7400	-0.303%	3	2,343	-85.765%
2025-10-08	19.8000	19.8000	19.8000	19.8000	+1.747%	4	2,341	-85.808%
2025-10-07	19.4800	19.4800	19.4400	19.4600	-1.218%	18	2,345	-85.560%
2025-10-06	19.6700	19.7900	19.5800	19.7000	+0.716%	13	2,345	-85.736%
2025-10-03	19.5800	19.5800	19.5600	19.5600	-0.962%	2	2,345	-85.634%
2025-10-02	20.0100	20.0100	19.7500	19.7500	+0.356%	7	2,346	-85.772%
2025-10-01	20.3000	20.3000	19.6800	19.6800	-2.235%	4	2,345	-85.722%
2025-09-30	20.3300	20.3300	20.1300	20.1300	+0.650%	1,500	2,342	-86.041%
2025-09-29	20.0000	20.0000	20.0000	20.0000	-1.039%	5	1,861	-85.950%
2025-09-26	20.7800	20.7800	20.0900	20.2100	-5.912%	17	1,856	-86.096%
2025-09-25	21.4800	21.4800	21.4800	21.4800	+3.618%	1	1,849	-86.918%
2025-09-23	19.8600	20.7300	19.8600	20.7300	+5.657%	4	1,848	-86.445%
2025-09-22	19.6200	19.6200	19.6200	19.6200	-1.357%	3	1,845	-85.678%
2025-09-19	19.9300	19.9300	19.8900	19.8900	+0.607%	2	1,842	-85.872%
2025-09-18	19.9100	19.9100	19.7700	19.7700	-5.632%	7	1,840	-85.787%
2025-09-17	20.7500	20.9500	20.7500	20.9500	+1.453%	2	1,844	-86.587%
2025-09-16	20.6500	20.6500	20.6500	20.6500	+1.674%	1	1,843	-86.392%
2025-09-15	20.3300	20.3300	20.3100	20.3100	+0.049%	2	1,843	-86.164%
2025-09-12	20.3000	20.3000	20.3000	20.3000	-2.027%	4	1,841	-86.158%
2025-09-11	20.6800	20.7200	20.6800	20.7200	-0.528%	10	1,845	-86.438%
2025-09-10	20.8300	20.8300	20.8300	20.8300	-2.069%	1	1,840	-86.510%
2025-09-09	21.2700	21.2700	21.2700	21.2700	-1.710%	3	1,839	-86.789%
2025-09-08	21.6400	21.6400	21.6400	21.6400	-6.684%	6	1,839	-87.015%
2025-09-03	23.1900	23.1900	23.1900	23.1900	+5.122%	1	1,835	-87.883%
2025-08-27	22.0600	22.0600	22.0600	22.0600	+0.915%	1	1,834	-87.262%
2025-08-22	22.6400	22.6400	21.8600	21.8600	-10.115%	8	1,833	-87.145%
2025-08-21	24.3400	24.3400	24.3200	24.3200	-0.287%	2	1,826	-88.446%
2025-08-20	23.8800	24.3900	23.8800	24.3900	+7.209%	2	1,826	-88.479%
2025-08-15	22.6700	22.8100	22.6700	22.7500	-0.612%	88	1,826	-87.648%
2025-08-14	22.8900	22.8900	22.8900	22.8900	+0.704%	1	1,826	-87.724%
2025-08-13	22.8100	22.8100	22.7300	22.7300	-1.002%	27	1,825	-87.637%
2025-08-12	22.9600	22.9600	22.9600	22.9600	-3.610%	1	1,803	-87.761%
2025-08-11	23.8200	23.8200	23.8200	23.8200	-2.016%	1	1,802	-88.203%
2025-08-08	24.0600	24.3100	24.0600	24.3100	-6.175%	81	1,802	-88.441%
2025-08-07	25.4000	25.9100	25.4000	25.9100	+4.814%	5	1,721	-89.155%
2025-08-06	24.8000	24.8000	24.7200	24.7200	-2.562%	32	1,716	-88.633%
2025-08-05	26.2200	26.2200	25.3700	25.3700	-10.353%	7	1,684	-88.924%
2025-08-01	28.6700	28.6700	28.3000	28.3000	+15.510%	2	1,684	-90.071%
2025-07-31	23.1400	24.5000	23.1200	24.5000	-0.770%	21	1,684	-88.531%
2025-07-30	24.0600	24.9200	23.9500	24.6900	+2.576%	119	1,666	-88.619%
2025-07-29	23.4300	24.0700	23.4300	24.0700	+1.647%	2	1,547	-88.326%
2025-07-28	23.6800	23.6800	23.6800	23.6800	-1.702%	1	1,545	-88.133%
2025-07-25	24.0900	24.0900	24.0900	24.0900	-0.083%	2	1,545	-88.335%
2025-07-24	24.3300	24.4400	24.1100	24.1100	-8.257%	27	1,545	-88.345%
2025-07-22	26.2800	26.2800	26.2800	26.2800	+2.576%	1	1,529	-89.307%
2025-07-21	25.5400	25.6200	25.4300	25.6200	-3.211%	115	1,529	-89.032%
2025-07-18	26.4700	26.4700	26.4700	26.4700	-0.301%	1	1,415	-89.384%
2025-07-17	26.8000	26.8000	26.5500	26.5500	-2.390%	2	1,415	-89.416%
2025-07-15	27.2000	27.2000	27.2000	27.2000	+0.480%	1	1,415	-89.669%
2025-07-14	27.1900	27.1900	27.0700	27.0700	+0.819%	52	1,415	-89.620%
2025-07-11	27.2400	27.3500	26.8500	26.8500	+2.677%	1,506	1,365	-89.534%
2025-07-10	26.2500	26.2500	26.1500	26.1500	-3.399%	4	1,806	-89.254%
2025-07-09	27.0700	27.0700	27.0700	27.0700	-1.920%	3	1,804	-89.620%
2025-07-08	27.7300	28.0400	27.6000	27.6000	-3.056%	7	1,804	-89.819%
2025-07-07	27.7900	28.4700	27.7900	28.4700	+6.311%	9	1,801	-90.130%
2025-07-03	26.7800	26.7800	26.7800	26.7800	-5.936%	1	1,800	-89.507%
2025-07-02	29.0000	29.0000	28.4700	28.4700	-1.077%	7	1,800	-90.130%
2025-07-01	29.0400	29.0400	28.7600	28.7800	-0.553%	200	1,831	-90.236%
2025-06-30	29.2700	29.2700	28.9000	28.9400	-2.296%	11	1,707	-90.290%
2025-06-27	29.6200	29.6200	29.6200	29.6200	-1.758%	2	1,701	-90.513%
2025-06-26	30.2000	30.2000	30.1500	30.1500	-4.407%	22	1,699	-90.680%
2025-06-25	31.2600	31.5400	31.2600	31.5400	-1.252%	8	1,687	-91.091%
2025-06-24	31.9400	31.9400	31.9400	31.9400	-5.837%	1	1,687	-91.202%
2025-06-23	33.9500	33.9700	33.9200	33.9200	-5.225%	1,502	1,687	-91.716%
2025-06-20	35.7900	35.7900	35.7900	35.7900	+2.316%	2	417	-92.149%
2025-06-18	34.9800	34.9800	34.9800	34.9800	+3.583%	1	415	-91.967%
2025-06-17	33.6400	33.7700	33.6400	33.7700	+2.489%	3	415	-91.679%
2025-06-16	33.8400	33.8400	32.8000	32.9500	-0.962%	16	415	-91.472%
2025-06-12	33.0300	33.2700	33.0300	33.2700	-0.716%	2	425	-91.554%
2025-06-11	32.2900	33.5100	32.2900	33.5100	+1.854%	2	425	-91.614%
2025-06-10	32.9000	32.9000	32.9000	32.9000	-2.720%	1	424	-91.459%
2025-06-09	33.6500	33.9700	33.4800	33.8200	+1.106%	19	423	-91.691%
2025-06-06	33.7000	34.0300	33.4500	33.4500	-7.622%	18	416	-91.599%
2025-06-05	34.4900	36.9000	34.4900	36.2100	+3.045%	5	414	-92.240%
2025-06-04	35.1400	35.1400	35.1400	35.1400	+0.745%	1	411	-92.003%
2025-06-03	34.8800	34.8800	34.8800	34.8800	-6.962%	1	410	-91.944%
2025-06-02	37.8500	37.8500	37.4900	37.4900	+1.078%	2	410	-92.505%
2025-05-29	37.2600	37.2600	37.0900	37.0900	-0.935%	2	409	-92.424%
2025-05-28	37.4400	37.4400	37.4400	37.4400	+0.510%	1	410	-92.495%
2025-05-27	37.7000	37.7000	37.1200	37.2500	-10.778%	15	410	-92.456%
2025-05-23	41.7500	41.7500	41.7500	41.7500	+7.993%	2	397	-93.269%
2025-05-22	38.6600	38.6600	38.6600	38.6600	+5.628%	1	397	-92.732%
2025-05-20	36.5300	36.6000	36.5300	36.6000	+1.638%	4	396	-92.322%
2025-05-19	37.4100	37.4100	35.9100	36.0100	-0.525%	25	392	-92.197%
2025-05-16	36.6900	36.6900	36.2000	36.2000	-2.505%	6	390	-92.238%
2025-05-15	38.5100	38.5100	37.1100	37.1300	-1.772%	8	389	-92.432%
2025-05-14	37.5500	38.0600	37.5500	37.8000	+2.024%	15	383	-92.566%
2025-05-13	38.2100	38.2100	36.7900	37.0500	-7.421%	23	370	-92.416%
2025-05-12	40.9500	41.9500	40.0200	40.0200	-18.210%	21	362	-92.979%
2025-05-09	47.8000	49.5700	47.8000	48.9300	+2.686%	30	373	-94.257%
2025-05-08	49.8700	49.8700	47.5700	47.6500	-7.476%	5	360	-94.103%
2025-05-07	51.4800	51.6000	51.3300	51.5000	-1.284%	5	358	-94.544%
2025-05-06	51.9300	52.1700	51.3900	52.1700	+6.731%	3	356	-94.614%
2025-05-05	49.9500	49.9500	48.8800	48.8800	+2.153%	2	356	-94.251%
2025-05-02	49.4400	49.4400	47.8500	47.8500	-4.529%	26	356	-94.127%
2025-05-01	51.5400	51.6000	50.1200	50.1200	-8.773%	3	351	-94.393%
2025-04-30	54.9400	54.9400	54.9400	54.9400	-2.050%	1	351	-94.885%
2025-04-28	55.3900	56.0900	55.3000	56.0900	+0.304%	5	351	-94.990%
2025-04-25	55.8300	56.9300	55.5300	55.9200	-2.425%	16	348	-94.975%
2025-04-24	58.6800	58.6800	57.3100	57.3100	-6.049%	3	348	-95.097%
2025-04-23	60.0600	62.2200	58.7900	61.0000	-12.857%	17	346	-95.393%
2025-04-22	69.7200	70.0200	68.2300	70.0000	+7.444%	12	344	-95.986%
2025-04-16	65.7400	65.7400	63.3000	65.1500	+7.067%	22	334	-95.687%
2025-04-15	60.8500	60.8500	60.8500	60.8500	+2.476%	1	324	-95.382%
2025-04-14	59.3800	59.3800	59.3800	59.3800	-9.122%	1	323	-95.268%
2025-04-11	72.0900	72.4000	65.2700	65.3400	-11.343%	48	322	-95.699%
2025-04-10	73.7000	73.7000	73.7000	73.7000	+29.004%	1	314	-96.187%
2025-04-09	87.0000	87.0000	55.9900	57.1300	-19.851%	131	313	-95.081%
2025-04-08	69.9000	71.2800	69.9000	71.2800	-18.201%	15	309	-96.058%
2025-04-07	87.8200	89.2300	66.4100	87.1400	+21.433%	13	309	-96.775%
2025-04-04	71.8500	71.8500	71.7600	71.7600	+29.134%	184	301	-96.084%
2025-04-03	54.5900	57.5600	54.0400	55.5700	+25.752%	112	316	-94.943%
2025-04-02	44.1900	44.1900	44.1900	44.1900	-5.979%	3	301	-93.641%
2025-04-01	47.0000	47.0000	47.0000	47.0000	+3.570%	1	301	-94.021%
2025-03-28	45.3800	45.3800	45.3800	45.3800	+10.253%	48	302	-93.808%
2025-03-27	41.3400	41.8300	41.0000	41.1600	-1.836%	81	302	-93.173%
2025-03-26	38.9300	41.9300	38.9300	41.9300	+8.768%	3	294	-93.298%
2025-03-25	38.5800	38.5800	38.5500	38.5500	-3.238%	2	293	-92.711%
2025-03-24	40.9200	40.9200	39.8400	39.8400	-7.564%	6	295	-92.947%
2025-03-20	43.1000	43.1000	43.1000	43.1000	+0.866%	2	289	-93.480%
2025-03-19	42.5400	42.7300	42.5400	42.7300	-4.791%	8	289	-93.424%
2025-03-18	45.0400	45.0400	44.8800	44.8800	+4.372%	10	295	-93.739%
2025-03-17	43.0000	43.0000	43.0000	43.0000	-6.866%	3	290	-93.465%
2025-03-14	46.0100	46.1700	46.0100	46.1700	-9.736%	12	287	-93.914%
2025-03-13	51.7700	51.7700	51.1500	51.1500	+7.233%	10	284	-94.506%
2025-03-12	48.9400	50.3600	47.7000	47.7000	-4.638%	18	284	-94.109%
2025-03-11	51.4100	51.4100	50.0200	50.0200	+1.543%	14	267	-94.382%
2025-03-10	46.1800	49.6500	46.1800	49.2600	+9.467%	6	275	-94.296%
2025-03-07	45.0000	45.0400	45.0000	45.0000	+2.975%	6	275	-93.756%
2025-03-06	42.7500	44.2300	41.6000	43.7000	+13.242%	17	273	-93.570%
2025-03-05	41.2000	42.0000	38.5900	38.5900	-5.231%	3	269	-92.718%
2025-03-04	41.6700	44.6600	40.7200	40.7200	-0.221%	10	270	-93.099%
2025-03-03	36.1100	40.8100	36.1100	40.8100	+10.716%	12	275	-93.114%
2025-02-28	37.2900	37.7700	36.8400	36.8600	+6.872%	16	275	-92.377%
2025-02-26	34.4900	34.4900	34.4900	34.4900	-5.765%	1	276	-91.853%
2025-02-25	36.6000	36.6000	36.6000	36.6000	+10.943%	2	273	-92.322%
2025-02-24	33.0100	33.0100	32.9900	32.9900	+5.805%	5	273	-91.482%
2025-02-21	31.1100	31.1800	31.1100	31.1800	+5.803%	40	268	-90.988%
2025-02-19	29.4700	29.4700	29.4700	29.4700	-3.059%	2	248	-90.465%
2025-02-14	30.3000	30.4000	30.2000	30.4000	-0.230%	26	242	-90.757%
2025-02-13	30.4700	30.4700	30.4700	30.4700	-3.667%	2	242	-90.778%
2025-02-10	31.8700	31.8700	31.6300	31.6300	+2.131%	8	242	-91.116%
2025-01-31	30.9700	30.9700	30.9700	30.9700	-2.732%	2	240	-90.927%
2025-01-30	32.8000	32.8000	31.8400	31.8400	-2.541%	4	239	-91.175%
2025-01-28	32.9100	32.9100	32.6700	32.6700	-4.194%	3	238	-91.399%
2025-01-27	35.2300	35.2300	34.1000	34.1000	+9.752%	2	238	-91.760%
2025-01-22	31.0700	31.0700	31.0700	31.0700	-3.359%	1	238	-90.956%
2025-01-21	32.7900	32.8000	32.1500	32.1500	-3.453%	4	239	-91.260%
2025-01-17	33.3000	33.3000	33.3000	33.3000	-3.141%	10	235	-91.562%
2025-01-16	34.6700	34.6700	34.3800	34.3800	-4.314%	11	235	-91.827%
2025-01-15	35.9300	35.9300	35.9300	35.9300	-11.763%	1	225	-92.179%
2025-01-13	41.2500	41.2500	40.7200	40.7200	+2.595%	3	224	-93.099%
2025-01-10	39.6900	39.6900	39.6900	39.6900	+8.710%	2	225	-92.920%
2025-01-08	36.5100	36.5100	36.5100	36.5100	+4.643%	5	219	-92.303%
2025-01-03	34.8700	35.0000	34.8700	34.8900	-1.718%	56	219	-91.946%
2025-01-02	35.5000	35.5000	35.5000	35.5000	-4.054%	74	219	-92.085%
2024-12-31	37.0000	37.0000	37.0000	37.0000	+4.108%	36	293	-92.405%
2024-12-30	35.7900	35.7900	35.5400	35.5400	+9.354%	5	293	-92.093%
2024-12-27	35.0000	35.0000	32.5000	32.5000	-1.306%	14	290	-91.354%
2024-12-24	32.9300	32.9300	32.9300	32.9300	-8.528%	1	285	-91.467%
2024-12-23	35.7500	37.1200	35.7500	36.0000	-1.747%	5	285	-92.194%
2024-12-20	36.3500	36.6400	36.3500	36.6400	+14.393%	3	282	-92.331%
2024-12-16	32.4400	32.4400	31.6500	32.0300	-1.446%	9	282	-91.227%
2024-12-12	32.1400	32.5000	32.1400	32.5000	+1.499%	5	280	-91.354%
2024-12-11	32.0400	32.0400	32.0200	32.0200	-1.386%	22	277	-91.224%
2024-12-10	32.4700	32.4700	32.4700	32.4700	0.000%	2	264	-91.346%
2024-12-09	31.9000	32.4700	31.9000	32.4700	+3.904%	6	262	-91.346%

.dark-mode .fPqrnH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPqrnH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P570SPY Jan 15 2027 570.00 Put (SPY270115P00570000)option OPRA

SPY20270115P570
SPY Jan 15 2027 570.00 Put (SPY270115P00570000)
option OPRA