Dark

SPY20270115P575
SPY Jan 15 2027 575.00 Put (SPY270115P00575000)
option OPRA

EOD

Sep 10, 2026

2.94+15.748%(+0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9000	2.9400	2.8000	2.9400	+15.748%	16	4,834	0.000%
2026-09-09	2.5200	2.5500	2.5200	2.5400	+7.627%	15	4,839	+15.748%
2026-09-08	2.3600	2.3600	2.3600	2.3600	+4.889%	25	4,838	+24.576%
2026-09-04	2.2900	2.2900	2.2500	2.2500	-1.747%	41	4,861	+30.667%
2026-09-03	2.4100	2.4400	2.2800	2.2900	-13.258%	52	4,861	+28.384%
2026-09-02	2.6400	2.6400	2.6400	2.6400	-4.693%	1	4,887	+11.364%
2026-09-01	2.6800	2.7700	2.6200	2.7700	+8.627%	22	4,887	+6.137%
2026-08-31	2.6300	2.6300	2.5500	2.5500	-2.672%	23	4,885	+15.294%
2026-08-28	2.4800	2.6200	2.4800	2.6200	+3.150%	201	4,863	+12.214%
2026-08-27	2.5400	2.5400	2.5400	2.5400	-11.498%	1	4,714	+15.748%
2026-08-26	2.8600	2.8800	2.8600	2.8700	-2.048%	5	4,714	+2.439%
2026-08-25	3.0000	3.0000	2.9300	2.9300	-4.248%	64	4,714	+0.341%
2026-08-24	3.0500	3.1500	3.0300	3.0600	+0.328%	148	4,663	-3.922%
2026-08-21	3.1500	3.1500	3.0500	3.0500	-7.855%	13	4,646	-3.607%
2026-08-20	3.2100	3.3100	3.2100	3.3100	+6.431%	93	4,641	-11.178%
2026-08-19	3.1100	3.1100	3.1100	3.1100	-6.886%	1	4,548	-5.466%
2026-08-18	3.3400	3.3400	3.3400	3.3400	+9.150%	73	4,548	-11.976%
2026-08-17	3.0600	3.0600	3.0600	3.0600	+0.328%	1	4,481	-3.922%
2026-08-14	3.0400	3.0600	3.0300	3.0500	-2.244%	56	4,481	-3.607%
2026-08-13	3.0400	3.1200	3.0400	3.1200	-3.406%	4	4,427	-5.769%
2026-08-12	3.2300	3.2300	3.2300	3.2300	-4.154%	1	4,429	-8.978%
2026-08-11	3.3100	3.3700	3.3100	3.3700	+4.334%	377	4,428	-12.760%
2026-08-10	3.2300	3.2300	3.2300	3.2300	-5.279%	3	4,051	-8.978%
2026-08-07	3.4000	3.4100	3.3900	3.4100	-1.445%	68	4,050	-13.783%
2026-08-06	3.4400	3.4600	3.4400	3.4600	-0.288%	62	4,060	-15.029%
2026-08-05	3.4800	3.5600	3.4600	3.4700	-1.977%	17	3,998	-15.274%
2026-08-04	3.7000	3.7300	3.5200	3.5400	-13.447%	46	4,026	-16.949%
2026-08-03	4.0900	4.0900	4.0900	4.0900	-19.804%	10	4,005	-28.117%
2026-07-30	5.3000	5.3000	5.1000	5.1000	-15.141%	13	4,004	-42.353%
2026-07-29	6.0100	6.0100	6.0100	6.0100	+10.073%	1	4,004	-51.082%
2026-07-27	5.4600	5.4600	5.4600	5.4600	-7.458%	1	4,004	-46.154%
2026-07-23	6.0200	6.0200	5.6400	5.9000	+20.902%	46	4,005	-50.169%
2026-07-21	5.0500	5.0500	4.8800	4.8800	-9.963%	4	4,011	-39.754%
2026-07-17	5.7400	5.7400	5.4100	5.4200	+11.753%	8	4,010	-45.756%
2026-07-16	4.8500	4.8500	4.8500	4.8500	+0.832%	1	4,015	-39.381%
2026-07-15	4.8300	4.8300	4.8100	4.8100	-2.037%	12	4,014	-38.877%
2026-07-14	4.9300	4.9300	4.9100	4.9100	-0.406%	279	4,027	-40.122%
2026-07-13	4.9300	4.9300	4.8700	4.9300	-2.183%	82	3,992	-40.365%
2026-07-09	5.0400	5.0400	5.0400	5.0400	-9.839%	10	4,054	-41.667%
2026-07-08	5.5900	5.5900	5.5900	5.5900	+11.355%	36	4,064	-47.406%
2026-07-07	5.1500	5.3200	5.0200	5.0200	-1.569%	87	4,100	-41.434%
2026-07-06	5.1000	5.1000	5.1000	5.1000	-9.091%	10	4,162	-42.353%
2026-07-02	5.3100	5.7400	5.3100	5.6100	+3.315%	218	4,365	-47.594%
2026-07-01	5.6000	5.6100	5.4300	5.4300	-1.273%	53	4,365	-45.856%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-16.159%	1	4,401	-46.545%
2026-06-26	6.5600	6.5600	6.5600	6.5600	+0.153%	1	4,400	-55.183%
2026-06-25	6.5500	6.5500	6.5500	6.5500	-8.520%	1	4,399	-55.115%
2026-06-24	7.1600	7.1600	7.1600	7.1600	+3.468%	1	4,398	-58.939%
2026-06-23	7.0100	7.0100	6.8400	6.9200	+15.526%	10	4,398	-57.514%
2026-06-22	5.9600	5.9900	5.9600	5.9900	-2.443%	9	4,398	-50.918%
2026-06-18	6.3800	6.4000	6.1400	6.1400	-12.784%	105	4,301	-52.117%
2026-06-17	6.8600	7.1400	6.8600	7.0400	+17.923%	4	4,301	-58.239%
2026-06-16	5.9700	5.9700	5.9700	5.9700	-1.322%	4	4,301	-50.754%
2026-06-15	5.9700	6.0500	5.9700	6.0500	-14.427%	2	4,296	-51.405%
2026-06-12	7.0800	7.0800	7.0200	7.0700	-7.702%	163	4,296	-58.416%
2026-06-11	8.7500	9.0900	7.6600	7.6600	-2.420%	6	4,296	-61.619%
2026-06-10	7.8500	7.8500	7.8500	7.8500	-8.721%	100	4,295	-62.548%
2026-06-09	7.4100	8.6000	7.4100	8.6000	+22.159%	11	4,195	-65.814%
2026-06-08	7.0400	7.0400	7.0400	7.0400	-13.407%	1	4,185	-58.239%
2026-06-05	6.8000	8.1300	6.8000	8.1300	+28.233%	8	4,185	-63.838%
2026-06-04	6.3400	6.3400	6.3400	6.3400	-6.765%	4	4,189	-53.628%
2026-06-03	6.7600	6.8000	6.7600	6.8000	+5.100%	51	4,189	-56.765%
2026-06-02	6.4500	6.4800	6.4500	6.4700	0.000%	27	4,193	-54.560%
2026-06-01	6.4400	6.5200	6.4100	6.4700	+1.094%	14	4,168	-54.560%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-3.614%	10	4,170	-54.063%
2026-05-28	6.6700	6.6700	6.6400	6.6400	-6.479%	13	4,160	-55.723%
2026-05-27	7.0200	7.1000	7.0200	7.1000	0.000%	21	4,169	-58.592%
2026-05-26	7.0200	7.1800	6.9400	7.1000	-4.953%	27	4,189	-58.592%
2026-05-22	7.4500	7.4700	7.2800	7.4700	-2.097%	9	4,213	-60.643%
2026-05-21	8.1000	8.1000	7.6300	7.6300	-12.299%	4	4,218	-61.468%
2026-05-19	8.6900	8.7000	8.6700	8.7000	+0.928%	45	4,218	-66.207%
2026-05-18	8.2600	8.6200	8.2600	8.6200	-1.598%	42	4,218	-65.893%
2026-05-15	8.6900	8.7600	8.6900	8.7600	+9.500%	11	4,218	-66.438%
2026-05-14	8.4900	8.4900	8.0000	8.0000	-5.213%	56	4,177	-63.250%
2026-05-13	8.6500	8.6500	8.4400	8.4400	-10.021%	2	4,143	-65.166%
2026-05-12	9.1000	9.3800	9.1000	9.3800	+5.989%	14	4,143	-68.657%
2026-05-11	8.6800	8.8500	8.6600	8.8500	+0.454%	4	4,143	-66.780%
2026-05-08	8.8600	8.8600	8.7400	8.8100	-2.111%	10	4,150	-66.629%
2026-05-06	9.3700	9.3700	9.0000	9.0000	-8.069%	187	4,147	-67.333%
2026-05-05	9.8300	9.8300	9.6900	9.7900	+0.513%	107	4,302	-69.969%
2026-05-04	9.8200	9.8200	9.7400	9.7400	-0.409%	22	4,302	-69.815%
2026-05-01	9.5400	9.7800	9.3800	9.7800	-2.004%	210	4,458	-69.939%
2026-04-30	10.5200	10.7700	9.9800	9.9800	-9.025%	17	4,458	-70.541%
2026-04-29	10.8200	10.9700	10.8200	10.9700	-1.260%	2	4,460	-73.200%
2026-04-28	11.1100	11.1100	11.1000	11.1100	+3.832%	7	4,460	-73.537%
2026-04-27	10.8900	10.8900	10.7000	10.7000	-1.292%	5	4,467	-72.523%
2026-04-24	11.2000	11.2000	10.8000	10.8400	-3.473%	14	4,466	-72.878%
2026-04-23	11.1700	11.2300	11.0900	11.2300	+1.171%	8	4,468	-73.820%
2026-04-22	11.1000	11.1000	11.1000	11.1000	-7.960%	1	4,468	-73.514%
2026-04-21	11.2900	12.0600	11.0700	12.0600	+5.052%	19	4,467	-75.622%
2026-04-20	11.1500	11.5400	11.1500	11.4800	+2.409%	13	4,454	-74.390%
2026-04-17	11.2900	11.2900	10.8300	11.2100	-6.035%	1,053	4,446	-73.773%
2026-04-16	12.1500	12.3200	11.9300	11.9300	-0.500%	7	4,750	-75.356%
2026-04-15	12.2000	12.3400	11.9900	11.9900	-4.233%	9	4,751	-75.480%
2026-04-14	12.6500	12.6600	12.3200	12.5200	-6.287%	69	4,749	-76.518%
2026-04-13	14.7000	14.7000	13.3600	13.3600	-9.362%	33	4,728	-77.994%
2026-04-10	14.0200	14.7400	14.0200	14.7400	+2.718%	4	4,724	-80.054%
2026-04-09	15.3000	15.3000	14.2800	14.3500	-6.025%	118	4,720	-79.512%
2026-04-08	14.8900	15.7800	14.8000	15.2700	-23.459%	207	4,654	-80.747%
2026-04-07	20.2500	20.6300	19.7900	19.9500	+5.892%	38	4,538	-85.263%
2026-04-06	19.6700	19.6700	18.8400	18.8400	-4.171%	33	4,505	-84.395%
2026-04-02	22.4300	22.4300	19.6600	19.6600	-1.798%	16	4,504	-85.046%
2026-04-01	20.6700	20.6700	19.4700	20.0200	-7.614%	29	4,504	-85.315%
2026-03-31	24.4500	24.7600	21.6700	21.6700	-21.966%	42	4,507	-86.433%
2026-03-30	24.9900	27.7700	24.9900	27.7700	+2.208%	64	4,495	-89.413%
2026-03-27	25.5600	27.1700	24.6600	27.1700	+14.400%	77	4,447	-89.179%
2026-03-26	22.1500	23.7500	21.8100	23.7500	+15.291%	14	4,458	-87.621%
2026-03-25	20.6000	20.6000	20.6000	20.6000	-5.157%	1	4,450	-85.728%
2026-03-24	22.0500	22.0500	20.8900	21.7200	+6.210%	17	4,449	-86.464%
2026-03-23	20.1300	21.4600	19.4500	20.4500	-12.793%	14	4,449	-85.623%
2026-03-20	21.7800	24.0600	21.7800	23.4500	+12.740%	89	4,446	-87.463%
2026-03-19	23.0000	23.0000	20.8000	20.8000	-0.288%	6	4,395	-85.865%
2026-03-18	19.9200	20.8600	19.7200	20.8600	+14.051%	569	4,394	-85.906%
2026-03-17	17.9400	18.2900	17.9400	18.2900	-3.737%	2	4,366	-83.926%
2026-03-16	19.0400	19.0500	18.7500	19.0000	-10.882%	6	4,366	-84.526%
2026-03-13	19.5000	21.3200	19.3000	21.3200	+3.696%	7	4,362	-86.210%
2026-03-12	20.0100	20.5600	19.6200	20.5600	+8.783%	30	4,359	-85.700%
2026-03-11	18.1200	18.9600	18.1200	18.9000	+10.268%	22	4,342	-84.444%
2026-03-10	17.6200	17.6200	17.0200	17.1400	-8.097%	37	4,323	-82.847%
2026-03-09	21.6000	22.0500	18.6500	18.6500	-8.354%	33	4,296	-84.236%
2026-03-06	20.0000	20.3500	18.8600	20.3500	+12.493%	78	4,296	-85.553%
2026-03-05	17.4500	18.0900	17.4500	18.0900	+13.488%	4	4,292	-83.748%
2026-03-04	17.0300	17.0300	15.6200	15.9400	-13.557%	1,209	4,293	-81.556%
2026-03-03	18.5000	19.9700	18.3600	18.4400	+14.321%	11	3,710	-84.056%
2026-03-02	17.2000	17.2000	16.1300	16.1300	+5.979%	4	3,707	-81.773%
2026-02-26	15.2200	15.2200	15.2200	15.2200	+1.806%	1	3,706	-80.683%
2026-02-25	15.1700	15.1700	14.9500	14.9500	-5.079%	3	3,703	-80.334%
2026-02-24	15.9900	16.0100	15.6200	15.7500	-7.353%	9	3,703	-81.333%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+9.044%	1	3,696	-82.706%
2026-02-20	15.5900	15.5900	15.5900	15.5900	-5.343%	2	3,696	-81.142%
2026-02-19	16.5500	16.5500	16.4700	16.4700	-2.487%	11	3,698	-82.149%
2026-02-17	17.2000	17.2000	16.7600	16.8900	+3.683%	11	3,697	-82.593%
2026-02-13	16.2900	16.2900	16.2900	16.2900	-4.289%	3	3,690	-81.952%
2026-02-12	16.5600	17.0200	16.5600	17.0200	+12.790%	3	3,690	-82.726%
2026-02-11	14.7100	15.4500	14.7100	15.0900	-0.462%	8	3,690	-80.517%
2026-02-10	14.8500	15.1800	14.8500	15.1600	+3.340%	293	3,687	-80.607%
2026-02-09	14.8000	14.8000	14.6700	14.6700	-5.355%	14	3,384	-79.959%
2026-02-06	15.4200	15.5100	15.4200	15.5000	-13.311%	3	3,391	-81.032%
2026-02-05	17.9300	17.9300	16.8600	17.8800	+7.841%	5	3,389	-83.557%
2026-02-04	15.5600	16.6200	15.5600	16.5800	-0.420%	105	3,390	-82.268%
2026-02-03	14.4800	16.6500	14.4800	16.6500	+15.625%	10	3,339	-82.342%
2026-02-02	14.7600	14.7600	14.3600	14.4000	-8.046%	6	3,332	-79.583%
2026-01-30	15.4200	15.7700	15.0000	15.6600	+4.330%	12	3,327	-81.226%
2026-01-29	15.6100	16.5600	15.0100	15.0100	+3.020%	7	3,326	-80.413%
2026-01-27	14.6700	14.6700	14.3500	14.5700	+0.206%	33	3,327	-79.822%
2026-01-26	14.5500	14.5600	14.4800	14.5400	-3.324%	42	3,323	-79.780%
2026-01-23	14.8300	15.0400	14.7700	15.0400	+2.383%	8	3,303	-80.452%
2026-01-22	14.8400	15.3100	14.6900	14.6900	-8.984%	98	3,301	-79.986%
2026-01-21	16.2200	16.2200	16.0300	16.1400	-8.400%	28	3,207	-81.784%
2026-01-20	17.0400	17.6500	16.4800	17.6200	+17.545%	157	3,181	-83.314%
2026-01-16	15.1300	15.2900	14.8700	14.9900	+0.201%	926	2,473	-80.387%
2026-01-15	14.8800	14.9600	14.6800	14.9600	-3.422%	631	2,473	-80.348%
2026-01-14	15.9200	16.2900	15.4900	15.4900	+2.855%	7	2,302	-81.020%
2026-01-13	14.7300	15.0600	14.7100	15.0600	+4.583%	14	2,302	-80.478%
2026-01-12	14.8800	14.8800	14.3400	14.4000	-0.690%	33	2,304	-79.583%
2026-01-09	15.1900	15.3000	14.5000	14.5000	-6.452%	14	2,293	-79.724%
2026-01-08	15.5400	15.5400	15.3000	15.5000	+1.506%	9	2,285	-81.032%
2026-01-07	15.2200	15.2700	15.0000	15.2700	+0.859%	7	2,284	-80.747%
2026-01-06	15.2200	15.4100	15.1400	15.1400	-3.382%	15	2,285	-80.581%
2026-01-05	15.5300	15.6700	15.4600	15.6700	-2.731%	35	2,284	-81.238%
2026-01-02	16.0200	16.6000	15.7600	16.1100	+2.221%	9	2,284	-81.750%
2025-12-31	15.7500	15.7600	15.6700	15.7600	+1.677%	253	2,132	-81.345%
2025-12-30	15.5300	15.5900	15.4200	15.5000	+0.715%	20	2,132	-81.032%
2025-12-29	15.7500	15.8700	15.3900	15.3900	+0.195%	33	2,128	-80.897%
2025-12-26	15.3800	15.5000	15.3000	15.3600	+0.130%	214	2,144	-80.859%
2025-12-24	15.6000	15.6000	15.2600	15.3400	-1.604%	34	2,156	-80.834%
2025-12-23	15.7300	15.7300	15.4300	15.5900	-1.454%	83	2,156	-81.142%
2025-12-22	16.1800	16.1800	15.8200	15.8200	-6.941%	9	2,134	-81.416%
2025-12-19	17.0000	17.0000	17.0000	17.0000	-4.975%	1	2,135	-82.706%
2025-12-18	17.8900	17.8900	17.8900	17.8900	-6.968%	4	2,135	-83.566%
2025-12-17	18.3000	19.2300	18.1500	19.2300	+3.332%	31	2,135	-84.711%
2025-12-16	18.6100	18.6100	18.6100	18.6100	+3.735%	4	2,134	-84.202%
2025-12-15	17.9400	17.9400	17.9400	17.9400	-0.167%	1	2,130	-83.612%
2025-12-12	17.1400	18.6000	17.1400	17.9700	+2.452%	20	2,129	-83.639%
2025-12-11	17.9400	17.9400	17.5400	17.5400	-4.310%	8	2,111	-83.238%
2025-12-10	18.5200	18.5200	18.3300	18.3300	+0.714%	7	2,106	-83.961%
2025-12-09	18.1600	18.2000	17.9400	18.2000	-0.438%	8	2,100	-83.846%
2025-12-08	17.8600	18.2800	17.8600	18.2800	+1.443%	39	2,096	-83.917%
2025-12-05	17.6800	18.0200	17.6800	18.0200	-1.206%	10	2,058	-83.685%
2025-12-04	18.4300	18.4300	18.2400	18.2400	-0.273%	2	2,057	-83.882%
2025-12-03	18.6400	18.6400	18.2900	18.2900	-0.652%	6	2,057	-83.926%
2025-12-02	18.5500	18.5500	18.4100	18.4100	-2.282%	4	2,053	-84.030%
2025-12-01	19.0000	19.0000	18.3600	18.8400	+1.838%	40	2,050	-84.395%
2025-11-28	18.8800	18.8800	18.5000	18.5000	-2.683%	41	2,057	-84.108%
2025-11-26	19.6000	19.6000	19.0100	19.0100	-5.092%	6	2,033	-84.534%
2025-11-25	21.3500	21.3500	20.0300	20.0300	-8.789%	23	2,033	-85.322%
2025-11-24	21.9600	21.9600	21.9600	21.9600	-8.917%	1	2,023	-86.612%
2025-11-21	26.7500	26.8000	24.1100	24.1100	-1.310%	17	2,022	-87.806%
2025-11-20	20.6100	26.0200	20.6100	24.4300	+8.820%	17	2,013	-87.966%
2025-11-19	22.4500	22.4500	22.4500	22.4500	-8.851%	1	2,004	-86.904%
2025-11-18	23.8400	24.9700	23.8100	24.6300	+7.320%	9	2,004	-88.063%
2025-11-17	22.0000	23.5000	21.1700	22.9500	+7.595%	27	2,001	-87.190%
2025-11-14	21.0400	21.3300	21.0400	21.3300	-2.111%	18	1,993	-86.217%
2025-11-13	20.2300	21.7900	20.2300	21.7900	+11.004%	5	1,994	-86.508%
2025-11-11	19.6300	19.6300	19.6300	19.6300	+0.204%	1	1,996	-85.023%
2025-11-10	19.8800	20.3600	19.5900	19.5900	-13.395%	17	1,996	-84.992%
2025-11-07	22.6600	23.7000	22.6200	22.6200	+6.748%	28	1,984	-87.003%
2025-11-06	20.5500	22.0000	20.5500	21.1900	+5.214%	12	1,978	-86.126%
2025-11-05	20.3500	20.3500	19.6200	20.1400	-5.134%	12	1,974	-85.402%
2025-11-04	21.1000	21.4300	20.6900	21.2300	+7.331%	14	1,973	-86.152%
2025-11-03	19.2900	19.8900	19.2900	19.7800	+0.101%	12	1,961	-85.137%
2025-10-31	19.5000	20.3200	19.5000	19.7600	+0.816%	23	1,961	-85.121%
2025-10-30	18.9200	19.6000	18.9200	19.6000	+2.618%	6	1,948	-85.000%
2025-10-29	18.6200	19.3500	18.6200	19.1000	+3.523%	27	1,943	-84.607%
2025-10-28	18.2000	18.5800	18.2000	18.4500	+0.381%	362	1,943	-84.065%
2025-10-27	18.3000	18.4000	18.2000	18.3800	-4.121%	5	1,720	-84.004%
2025-10-24	19.1700	19.2200	19.1100	19.1700	-7.525%	211	1,720	-84.664%
2025-10-23	21.0000	21.0000	20.7300	20.7300	-3.537%	37	1,720	-85.818%
2025-10-22	21.1200	22.4700	21.0600	21.4900	+5.602%	14	1,733	-86.319%
2025-10-21	20.2800	20.6600	20.2800	20.3500	-0.732%	5	1,738	-85.553%
2025-10-20	20.6700	20.6700	20.3900	20.5000	-10.048%	7	1,738	-85.659%
2025-10-17	24.3700	24.3700	22.7900	22.7900	-10.592%	8	1,737	-87.100%
2025-10-16	22.2800	25.4900	22.2800	25.4900	+11.700%	11	1,742	-88.466%
2025-10-15	21.9500	22.8200	21.4300	22.8200	+1.784%	16	1,737	-87.117%
2025-10-14	25.0000	25.0000	22.3900	22.4200	+0.538%	24	1,734	-86.887%
2025-10-13	22.8400	22.9900	22.3000	22.3000	-9.386%	33	1,714	-86.816%
2025-10-10	23.6000	24.6100	22.7100	24.6100	+19.640%	37	1,699	-88.054%
2025-10-09	20.4700	21.0000	20.4700	20.5700	+0.735%	18	1,702	-85.707%
2025-10-08	20.4900	20.4900	20.3900	20.4200	-2.669%	9	1,700	-85.602%
2025-10-07	20.2300	20.9800	20.2000	20.9800	+3.045%	4	1,697	-85.987%
2025-10-06	20.3700	20.3700	20.3600	20.3600	-1.880%	6	1,697	-85.560%
2025-10-03	20.3500	20.7500	20.3500	20.7500	-0.144%	2	1,697	-85.831%
2025-10-02	20.2500	20.7800	20.2500	20.7800	+1.366%	4	1,696	-85.852%
2025-10-01	20.5000	20.5000	20.5000	20.5000	-3.484%	10	1,693	-85.659%
2025-09-30	21.2100	21.2400	21.2100	21.2400	+0.664%	2	1,683	-86.158%
2025-09-29	20.5500	21.1000	20.5500	21.1000	+0.381%	2	1,683	-86.066%
2025-09-26	21.6100	21.6900	21.0200	21.0200	-4.887%	6	1,683	-86.013%
2025-09-25	21.9500	22.4800	21.8100	22.1000	+3.030%	8	1,679	-86.697%
2025-09-23	20.8000	21.4500	20.7500	21.4500	+4.787%	4	1,676	-86.294%
2025-09-22	20.5500	20.6600	20.4300	20.4700	-1.587%	27	1,673	-85.638%
2025-09-18	20.9000	20.9000	20.5800	20.8000	-4.368%	4	1,672	-85.865%
2025-09-17	21.7000	21.7500	21.7000	21.7500	+1.826%	2	1,672	-86.483%
2025-09-16	21.2400	21.4000	21.2400	21.3600	+1.232%	53	1,673	-86.236%
2025-09-15	20.9100	21.1000	20.9100	21.1000	-0.425%	2	1,675	-86.066%
2025-09-12	21.2200	21.2200	21.1900	21.1900	+0.427%	2	1,675	-86.126%
2025-09-11	21.6100	21.6200	21.1000	21.1000	-4.265%	26	1,676	-86.066%
2025-09-10	21.6100	22.3200	21.5000	22.0400	-1.870%	68	1,666	-86.661%
2025-09-09	22.4600	22.4600	22.4600	22.4600	-0.751%	20	1,636	-86.910%
2025-09-08	22.6300	22.6300	22.6300	22.6300	-3.042%	1	1,636	-87.008%
2025-09-05	23.0200	23.3400	23.0200	23.3400	-1.850%	2	1,636	-87.404%
2025-09-03	23.7800	23.7800	23.7800	23.7800	-3.958%	5	1,636	-87.637%
2025-09-02	25.1800	25.4700	24.7200	24.7600	+7.419%	29	1,631	-88.126%
2025-08-29	23.0500	23.0500	23.0500	23.0500	+0.087%	1	1,624	-87.245%
2025-08-27	23.3100	23.3100	23.0300	23.0300	+0.261%	2	1,624	-87.234%
2025-08-25	23.1400	23.1400	22.8800	22.9700	+0.569%	20	1,623	-87.201%
2025-08-22	22.8400	22.8400	22.8400	22.8400	-9.076%	3	1,607	-87.128%
2025-08-21	25.1200	25.1200	25.1200	25.1200	+0.279%	1	1,607	-88.296%
2025-08-20	25.4700	25.9200	25.0500	25.0500	+5.208%	15	1,607	-88.263%
2025-08-18	23.7600	23.8100	23.7600	23.8100	+0.337%	9	1,594	-87.652%
2025-08-15	23.8000	23.8000	23.7300	23.7300	+0.042%	45	1,598	-87.611%
2025-08-14	23.6800	23.7200	23.6800	23.7200	-0.084%	2	1,586	-87.605%
2025-08-13	23.7600	23.7600	23.6200	23.7400	-0.545%	24	1,584	-87.616%
2025-08-12	24.1700	24.6900	23.8700	23.8700	-5.689%	21	1,562	-87.683%
2025-08-11	24.8700	25.3700	24.4200	25.3100	+1.159%	49	1,551	-88.384%
2025-08-08	25.1700	25.1700	24.8700	25.0200	-4.939%	7	1,504	-88.249%
2025-08-07	25.1800	26.7500	25.1800	26.3200	+1.270%	12	1,500	-88.830%
2025-08-06	26.0000	26.0200	25.8300	25.9900	-1.813%	495	1,492	-88.688%
2025-08-05	27.3000	27.3000	26.4100	26.4700	-0.526%	6	1,476	-88.893%
2025-08-04	26.8200	27.0700	26.6100	26.6100	-9.888%	7	1,474	-88.952%
2025-08-01	28.3800	30.0400	28.3800	29.5300	+17.416%	21	1,470	-90.044%
2025-07-31	25.1500	25.1500	25.1500	25.1500	-2.633%	3	1,466	-88.310%
2025-07-30	24.9900	25.8300	24.7100	25.8300	+2.055%	73	1,463	-88.618%
2025-07-29	24.3000	25.3100	24.3000	25.3100	+3.180%	15	1,392	-88.384%
2025-07-28	24.4000	24.7700	24.4000	24.5300	-1.367%	15	1,379	-88.015%
2025-07-25	25.3200	25.3200	24.7100	24.8700	-1.583%	10	1,366	-88.179%
2025-07-24	25.5300	25.5300	25.2500	25.2700	-2.432%	17	1,358	-88.366%
2025-07-23	26.7100	26.7700	25.8500	25.9000	-4.849%	64	1,352	-88.649%
2025-07-22	27.5500	27.5500	27.2200	27.2200	+2.640%	4	1,335	-89.199%
2025-07-21	26.7900	26.7900	26.5200	26.5200	-4.156%	28	1,331	-88.914%
2025-07-17	27.6700	27.6700	27.6700	27.6700	-1.249%	1	1,305	-89.375%
2025-07-11	28.0200	28.0200	28.0200	28.0200	-0.497%	4	1,305	-89.507%
2025-07-09	28.2300	28.2300	28.1600	28.1600	-2.897%	2	1,301	-89.560%
2025-07-07	28.5600	29.0000	28.5600	29.0000	-3.974%	3	1,301	-89.862%
2025-07-02	30.2000	30.2000	30.2000	30.2000	+1.139%	1	1,300	-90.265%
2025-07-01	29.8600	29.8600	29.8600	29.8600	+0.505%	1	1,299	-90.154%
2025-06-30	30.1300	30.1900	29.7100	29.7100	-4.469%	6	1,299	-90.104%
2025-06-27	30.5700	31.1000	30.5700	31.1000	-0.480%	127	1,297	-90.547%
2025-06-26	31.4000	31.4000	31.2500	31.2500	-4.288%	21	1,210	-90.592%
2025-06-24	32.6500	32.6500	32.6500	32.6500	-6.714%	1	1,209	-90.995%
2025-06-23	35.0000	35.0000	35.0000	35.0000	+4.478%	1,000	1,208	-91.600%
2025-06-11	33.5000	33.5000	33.5000	33.5000	-3.542%	19	242	-91.224%
2025-06-09	34.7400	34.7400	34.7300	34.7300	-1.475%	2	261	-91.535%
2025-06-06	35.2500	35.2500	35.2500	35.2500	-7.602%	4	260	-91.660%
2025-06-05	35.7900	38.1500	35.7900	38.1500	+4.235%	2	258	-92.294%
2025-06-04	36.6000	36.6000	36.6000	36.6000	-5.719%	1	258	-91.967%
2025-05-29	38.8200	38.8200	38.8200	38.8200	+0.884%	1	257	-92.427%
2025-05-28	38.7100	38.7100	38.4800	38.4800	-1.131%	4	258	-92.360%
2025-05-27	39.8000	39.8000	38.9200	38.9200	-10.261%	13	260	-92.446%
2025-05-23	43.3700	43.3700	43.3700	43.3700	+16.555%	2	248	-93.221%
2025-05-19	38.0800	38.0800	37.2100	37.2100	+0.568%	16	248	-92.099%
2025-05-16	38.4100	38.4100	37.0000	37.0000	-2.785%	60	249	-92.054%
2025-05-15	40.0900	40.4500	38.0600	38.0600	-2.235%	43	229	-92.275%
2025-05-14	39.3000	39.7300	38.9300	38.9300	+0.051%	33	225	-92.448%
2025-05-13	39.3700	39.3800	38.6400	38.9100	-7.202%	21	204	-92.444%
2025-05-12	43.7500	43.7500	41.9300	41.9300	-18.551%	48	195	-92.988%
2025-05-08	51.4800	51.4800	51.4800	51.4800	-1.379%	1	162	-94.289%
2025-05-05	51.5100	52.2500	51.5100	52.2000	+4.672%	4	162	-94.368%
2025-05-02	50.0000	50.0000	49.8700	49.8700	-5.136%	6	161	-94.105%
2025-05-01	52.1300	52.5700	52.1300	52.5700	-7.169%	4	164	-94.407%
2025-04-29	56.6300	56.6300	56.6300	56.6300	-2.328%	1	164	-94.808%
2025-04-28	57.9100	58.3400	57.6400	57.9800	-0.395%	14	164	-94.929%
2025-04-25	58.8300	59.2400	58.2100	58.2100	-2.610%	14	160	-94.949%
2025-04-24	61.0700	61.0700	59.6400	59.7700	-2.225%	5	160	-95.081%
2025-04-23	61.1300	61.1300	61.1300	61.1300	-15.414%	1	158	-95.191%
2025-04-22	71.6600	72.2700	71.6600	72.2700	-11.737%	13	158	-95.932%
2025-04-21	81.8800	81.8800	81.8800	81.8800	+17.542%	1	158	-96.409%
2025-04-17	69.6600	69.6600	69.6600	69.6600	+2.941%	1	157	-95.780%
2025-04-16	67.7500	67.7500	67.6700	67.6700	+7.005%	5	157	-95.655%
2025-04-15	63.2400	63.2400	63.2400	63.2400	-4.022%	1	157	-95.351%
2025-04-14	65.8900	65.8900	65.8900	65.8900	-4.424%	9	157	-95.538%
2025-04-11	74.5600	74.5600	68.9400	68.9400	-12.413%	12	157	-95.735%
2025-04-10	72.9300	78.7200	72.9300	78.7100	+21.579%	3	157	-96.265%
2025-04-09	92.2700	92.2700	64.7400	64.7400	-31.230%	13	157	-95.459%
2025-04-08	83.0900	94.1400	83.0900	94.1400	+13.682%	7	157	-96.877%
2025-04-07	85.0000	85.0000	82.7100	82.8100	+9.262%	3	152	-96.450%
2025-04-04	75.7900	75.7900	75.7900	75.7900	+30.808%	2	152	-96.121%
2025-04-03	59.3400	59.9500	56.4200	57.9400	+22.806%	11	152	-94.926%
2025-04-01	47.1700	47.1800	47.1700	47.1800	-2.197%	5	152	-93.769%
2025-03-31	49.5800	49.5800	48.2400	48.2400	+0.542%	39	152	-93.905%
2025-03-28	47.9800	47.9800	47.9800	47.9800	+12.735%	4	164	-93.872%
2025-03-27	42.5600	42.5600	42.5600	42.5600	-2.116%	5	164	-93.092%
2025-03-26	40.2500	43.4800	40.2500	43.4800	+6.230%	3	159	-93.238%
2025-03-25	40.3200	40.9300	40.3200	40.9300	+1.062%	15	159	-92.817%
2025-03-24	41.3000	41.3000	40.5000	40.5000	-15.219%	28	144	-92.741%
2025-03-21	47.7700	47.7700	47.7700	47.7700	+5.709%	2	119	-93.846%
2025-03-19	45.1900	45.1900	45.1900	45.1900	-6.978%	2	119	-93.494%
2025-03-18	48.5800	48.5800	48.5800	48.5800	+2.706%	1	121	-93.948%
2025-03-17	47.2100	47.3000	47.2100	47.3000	-6.095%	2	120	-93.784%
2025-03-14	50.3700	50.3700	50.3700	50.3700	-7.186%	2	120	-94.163%
2025-03-13	52.5000	54.2700	52.5000	54.2700	+10.530%	9	122	-94.583%
2025-03-12	49.9800	49.9800	49.1000	49.1000	-8.361%	18	122	-94.012%
2025-03-11	51.9200	53.5800	51.9200	53.5800	+20.054%	8	116	-94.513%
2025-03-07	44.6300	44.6300	44.6300	44.6300	-3.084%	2	124	-93.413%
2025-03-06	43.3200	46.0500	43.0400	46.0500	+12.812%	5	120	-93.616%
2025-03-04	44.9500	45.2200	40.8200	40.8200	+3.788%	7	120	-92.798%
2025-02-28	40.0800	40.0800	39.3300	39.3300	-2.576%	6	119	-92.525%
2025-02-27	36.4900	40.3700	36.4900	40.3700	+30.732%	7	119	-92.717%
2025-02-18	30.8800	30.8800	30.8800	30.8800	-6.424%	1	117	-90.479%
2025-02-10	32.9600	33.0000	32.9600	33.0000	-11.147%	2	117	-91.091%
2025-02-03	37.1400	37.1400	37.1400	37.1400	+15.342%	20	116	-92.084%
2025-01-31	32.2000	32.2000	32.2000	32.2000	-10.556%	14	96	-90.870%
2025-01-27	36.0000	36.0000	36.0000	36.0000	+11.906%	1	89	-91.833%
2025-01-24	32.1700	32.1700	32.1700	32.1700	-0.954%	2	88	-90.861%
2025-01-23	32.4800	32.4800	32.4800	32.4800	-0.490%	10	87	-90.948%
2025-01-22	32.2000	32.6400	32.2000	32.6400	-8.852%	12	87	-90.993%
2025-01-16	35.8100	35.8100	35.8100	35.8100	-0.167%	1	78	-91.790%
2025-01-15	35.8700	35.8700	35.8700	35.8700	-15.798%	8	78	-91.804%
2025-01-13	42.6000	42.6000	42.6000	42.6000	+0.948%	1	78	-93.099%
2025-01-10	42.2000	42.2000	42.2000	42.2000	+9.610%	2	77	-93.033%
2025-01-08	38.5000	38.5000	38.5000	38.5000	+0.575%	1	76	-92.364%
2024-12-31	38.2800	38.2800	38.2800	38.2800	-0.571%	1	75	-92.320%
2024-12-20	38.5000	38.5000	38.5000	38.5000	+13.335%	2	75	-92.364%
2024-12-13	33.7300	33.9700	33.7300	33.9700	+2.073%	42	73	-91.345%
2024-12-11	33.2700	33.3000	33.2700	33.2800	-2.605%	6	53	-91.166%
2024-12-10	34.1700	34.1700	34.1700	34.1700	+2.613%	1	48	-91.396%
2024-12-09	32.8100	33.3000	32.8100	33.3000	+2.937%	2	47	-91.171%
2024-12-04	32.5100	32.5100	32.2600	32.3500	-0.767%	35	45	-90.912%
2024-12-03	33.1300	33.1300	32.6000	32.6000	-1.984%	2	28	-90.982%
2024-12-02	33.2700	33.2700	33.2600	33.2600	-1.830%	2	27	-91.161%
2024-11-27	33.8800	33.8800	33.8800	33.8800	-2.137%	2	27	-91.322%
2024-11-25	34.6200	34.6200	34.6200	34.6200	-4.126%	1	27	-91.508%
2024-11-21	36.1100	36.1100	36.1100	36.1100	-7.053%	1	26	-91.858%
2024-11-20	38.8500	38.8500	38.8500	38.8500	+0.181%	1	26	-92.432%
2024-11-19	38.7800	38.7800	38.7800	38.7800	+1.518%	1	25	-92.419%
2024-11-15	36.3500	38.2000	36.3500	38.2000	+9.424%	10	24	-92.304%
2024-11-13	34.9100	34.9100	34.9100	34.9100	+0.489%	1	24	-91.578%
2024-11-11	34.7400	34.7400	34.7400	34.7400	-1.586%	1	23	-91.537%
2024-11-08	35.3000	35.3000	35.3000	35.3000	-0.311%	4	24	-91.671%
2024-11-07	35.4100	35.4100	35.4100	35.4100	-3.594%	1	22	-91.697%
2024-11-06	36.7300	36.7300	36.7300	36.7300	-15.330%	1	22	-91.996%

.dark-mode .dxbZGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxbZGq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P575SPY Jan 15 2027 575.00 Put (SPY270115P00575000)option OPRA

SPY20270115P575
SPY Jan 15 2027 575.00 Put (SPY270115P00575000)
option OPRA