Dark

SPY20270115P580
SPY Jan 15 2027 580.00 Put (SPY270115P00580000)
option OPRA

EOD

Sep 10, 2026

2.86+6.320%(+0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9800	3.0600	2.8600	2.8600	+6.320%	5	4,985	0.000%
2026-09-09	2.6400	2.6900	2.6400	2.6900	+9.350%	4	4,984	+6.320%
2026-09-08	2.4600	2.4600	2.4600	2.4600	+3.797%	2	4,984	+16.260%
2026-09-04	2.3800	2.3800	2.3300	2.3700	-0.837%	12	4,983	+20.675%
2026-09-03	2.5300	2.5600	2.3900	2.3900	-10.487%	57	4,983	+19.665%
2026-09-02	2.7900	2.7900	2.6500	2.6700	-11.589%	42	5,003	+7.116%
2026-09-01	3.0200	3.0200	3.0200	3.0200	+11.029%	1	4,991	-5.298%
2026-08-31	2.8200	2.8400	2.7000	2.7200	-0.730%	40	4,991	+5.147%
2026-08-28	2.7200	2.7400	2.7200	2.7400	+2.622%	24	5,031	+4.380%
2026-08-27	2.6700	2.6700	2.6700	2.6700	-7.931%	1	5,031	+7.116%
2026-08-26	3.0000	3.0300	2.9000	2.9000	-5.229%	26	5,031	-1.379%
2026-08-25	3.0800	3.0800	3.0600	3.0600	-4.673%	18	5,023	-6.536%
2026-08-21	3.3000	3.3000	3.2100	3.2100	-8.023%	2	5,006	-10.903%
2026-08-20	3.4000	3.4900	3.4000	3.4900	+9.063%	6	5,007	-18.052%
2026-08-19	3.2800	3.2800	3.2000	3.2000	-7.781%	13	5,002	-10.625%
2026-08-18	3.5300	3.5300	3.4700	3.4700	+4.518%	117	4,991	-17.579%
2026-08-17	3.3200	3.3200	3.3200	3.3200	+3.750%	1	4,880	-13.855%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-0.621%	21	4,880	-10.625%
2026-08-13	3.1400	3.2400	3.1400	3.2200	-1.227%	15	4,863	-11.180%
2026-08-12	3.3600	3.3600	3.2600	3.2600	-6.857%	16	4,856	-12.270%
2026-08-10	3.4300	3.5000	3.4300	3.5000	-1.685%	42	4,860	-18.286%
2026-08-07	3.5200	3.5600	3.5200	3.5600	-1.111%	32	4,819	-19.663%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-2.174%	59	4,834	-20.556%
2026-08-05	3.6800	3.6800	3.6800	3.6800	-1.075%	1	4,778	-22.283%
2026-08-04	3.8900	3.8900	3.7200	3.7200	-9.709%	23	4,779	-23.118%
2026-08-03	4.5000	4.5000	4.1200	4.1200	-11.207%	167	4,785	-30.583%
2026-07-31	4.8000	4.9000	4.6400	4.6400	-9.552%	50	4,734	-38.362%
2026-07-30	5.3600	5.7000	5.1300	5.1300	-20.342%	127	4,767	-44.250%
2026-07-29	5.3400	6.4400	5.3400	6.4400	+24.085%	7	4,764	-55.590%
2026-07-28	5.3500	5.3500	5.1900	5.1900	-7.815%	20	4,768	-44.894%
2026-07-27	5.6300	5.6300	5.6300	5.6300	-2.087%	1	4,773	-49.201%
2026-07-24	5.4700	5.7500	5.4700	5.7500	-5.892%	3	4,773	-50.261%
2026-07-23	5.8600	6.1100	5.8600	6.1100	+16.826%	3	4,772	-53.191%
2026-07-22	5.1800	5.2300	5.1800	5.2300	-7.597%	76	4,772	-45.315%
2026-07-20	5.5600	5.6600	5.3000	5.6600	-3.413%	50	4,772	-49.470%
2026-07-17	5.8000	5.8600	5.5300	5.8600	+10.150%	1,007	4,766	-51.195%
2026-07-16	5.0700	5.3200	5.0700	5.3200	+7.258%	1,685	4,876	-46.241%
2026-07-15	4.9600	4.9600	4.9600	4.9600	-3.125%	2	5,853	-42.339%
2026-07-14	5.1100	5.1200	5.1100	5.1200	-3.396%	2	5,853	-44.141%
2026-07-13	5.2000	5.3000	5.2000	5.3000	+7.071%	30	5,852	-46.038%
2026-07-10	5.1000	5.1000	4.9500	4.9500	-5.354%	38	5,863	-42.222%
2026-07-09	5.4000	5.4000	5.2200	5.2300	-4.736%	71	5,891	-45.315%
2026-07-08	6.0200	6.0200	5.4900	5.4900	-1.436%	70	5,961	-47.905%
2026-07-07	5.5500	5.5700	5.5500	5.5700	+6.705%	58	5,985	-48.654%
2026-07-06	5.3400	5.3400	5.2000	5.2200	-11.675%	48	5,985	-45.211%
2026-07-02	5.7300	6.0100	5.7200	5.9100	+4.049%	49	6,028	-51.607%
2026-07-01	5.5200	5.7200	5.5200	5.6800	-0.351%	23	6,028	-49.648%
2026-06-30	6.0000	6.0000	5.7000	5.7000	-6.863%	37	6,068	-49.825%
2026-06-29	6.2400	6.6800	6.1200	6.1200	-19.790%	6	6,052	-53.268%
2026-06-26	7.6300	7.6300	7.6300	7.6300	+11.713%	4	6,062	-62.516%
2026-06-25	6.5600	6.9900	6.5600	6.8300	-8.933%	13	6,058	-58.126%
2026-06-24	7.2000	7.5000	6.9500	7.5000	+1.351%	7	6,055	-61.867%
2026-06-23	7.7000	7.7000	7.1100	7.4000	+12.121%	68	6,057	-61.351%
2026-06-22	6.1800	6.6000	6.1600	6.6000	+0.917%	16	6,059	-56.667%
2026-06-18	6.5400	6.5400	6.5400	6.5400	-11.262%	1	6,073	-56.269%
2026-06-17	6.4800	7.3700	6.4800	7.3700	+18.299%	4	6,073	-61.194%
2026-06-16	6.1100	6.3100	6.1100	6.2300	0.000%	6	6,073	-54.093%
2026-06-15	6.2100	6.2900	6.1700	6.2300	-16.038%	12	6,131	-54.093%
2026-06-12	8.1000	8.1000	7.2100	7.4200	-10.061%	91	6,131	-61.456%
2026-06-11	9.2000	9.2700	8.2500	8.2500	-9.241%	14	6,131	-65.333%
2026-06-10	8.8000	9.0900	8.8000	9.0900	+10.182%	11	6,143	-68.537%
2026-06-09	8.7900	9.6100	8.2500	8.2500	+8.696%	12	6,141	-65.333%
2026-06-08	7.5800	7.5900	7.5800	7.5900	-9.535%	2	6,139	-62.319%
2026-06-05	7.4700	8.4900	7.4300	8.3900	+26.546%	93	6,139	-65.912%
2026-06-04	6.9000	6.9000	6.6300	6.6300	-6.091%	15	6,108	-56.863%
2026-06-03	6.8700	7.0600	6.8700	7.0600	+4.130%	4	6,103	-59.490%
2026-06-02	6.7200	6.8000	6.7200	6.7800	0.000%	8	6,102	-57.817%
2026-06-01	6.6800	6.7800	6.6800	6.7800	+2.417%	15	6,103	-57.817%
2026-05-29	6.7400	6.7400	6.6200	6.6200	-4.335%	12	6,092	-56.798%
2026-05-28	7.1000	7.1000	6.9200	6.9200	-5.205%	9	6,094	-58.671%
2026-05-27	7.4500	7.4500	7.3000	7.3000	-1.750%	7	6,096	-60.822%
2026-05-26	7.3500	7.5400	7.2800	7.4300	-3.255%	304	6,099	-61.507%
2026-05-22	7.6900	7.8300	7.6100	7.6800	-3.275%	13	6,032	-62.760%
2026-05-21	8.6100	8.6100	7.9400	7.9400	-7.135%	7	6,026	-63.980%
2026-05-20	8.5500	8.5500	8.5500	8.5500	-5.629%	1	6,026	-66.550%
2026-05-19	9.1200	9.1200	9.0600	9.0600	+2.489%	28	6,023	-68.433%
2026-05-18	8.8000	8.8400	8.7700	8.8400	-1.339%	27	6,023	-67.647%
2026-05-15	9.2600	9.2600	8.9600	8.9600	+7.305%	7	6,023	-68.080%
2026-05-14	8.8100	8.8800	8.3500	8.3500	-6.180%	107	6,058	-65.749%
2026-05-13	9.0400	9.0400	8.9000	8.9000	-1.982%	10	6,058	-67.865%
2026-05-12	9.4200	9.6600	9.0800	9.0800	-1.838%	20	6,058	-68.502%
2026-05-11	9.0500	9.2500	8.9200	9.2500	+2.097%	46	6,058	-69.081%
2026-05-08	9.2300	9.2300	9.0600	9.0600	-5.230%	922	6,046	-68.433%
2026-05-07	9.4100	9.6300	9.4100	9.5600	-0.104%	566	6,423	-70.084%
2026-05-06	9.7000	9.7000	9.5300	9.5700	-6.997%	65	6,394	-70.115%
2026-05-05	10.1300	10.3200	10.1300	10.2900	-5.941%	28	6,443	-72.206%
2026-05-04	10.4000	10.9400	10.1200	10.9400	+5.497%	20	6,441	-73.857%
2026-05-01	10.0100	10.3700	9.8000	10.3700	+0.193%	85	6,453	-72.420%
2026-04-30	11.1200	11.3600	10.3500	10.3500	-9.843%	207	6,453	-72.367%
2026-04-29	11.5000	11.5300	11.2300	11.4800	+1.773%	292	6,528	-75.087%
2026-04-28	11.6700	11.7100	11.2800	11.2800	+0.445%	244	6,604	-74.645%
2026-04-27	11.4400	11.5000	11.2300	11.2300	-1.664%	174	6,687	-74.533%
2026-04-24	11.3800	11.4700	11.3300	11.4200	-5.620%	62	6,685	-74.956%
2026-04-23	11.6600	12.1000	11.6600	12.1000	+1.171%	16	6,697	-76.364%
2026-04-22	11.7200	11.9700	11.7200	11.9600	+2.749%	20	6,687	-76.087%
2026-04-21	11.7200	11.7200	11.6400	11.6400	-2.349%	25	6,674	-75.430%
2026-04-20	12.1000	12.2000	11.9200	11.9200	+3.203%	54	6,674	-76.007%
2026-04-17	11.8900	11.8900	11.2900	11.5500	-9.127%	25	6,653	-75.238%
2026-04-16	12.5000	13.0000	12.4700	12.7100	+0.554%	10	6,665	-77.498%
2026-04-15	12.6800	13.0900	12.6000	12.6400	-4.532%	33	6,669	-77.373%
2026-04-14	13.3700	13.3700	12.9500	13.2400	-7.606%	44	6,685	-78.399%
2026-04-13	15.6800	15.6800	14.3300	14.3300	-5.786%	40	6,698	-80.042%
2026-04-10	14.8200	15.3900	14.6500	15.2100	+1.198%	1,018	6,705	-81.197%
2026-04-09	16.0600	16.0600	14.9600	15.0300	-8.410%	71	5,703	-80.971%
2026-04-08	15.9200	16.5100	15.8700	16.4100	-21.408%	71	5,677	-82.572%
2026-04-07	21.4500	21.8100	20.8800	20.8800	+5.668%	166	5,641	-86.303%
2026-04-06	20.4800	20.4800	19.7600	19.7600	-7.879%	42	5,615	-85.526%
2026-04-02	23.5600	23.5600	21.1200	21.4500	+2.387%	266	5,454	-86.667%
2026-04-01	21.4300	21.6600	20.3900	20.9500	-7.912%	56	5,454	-86.348%
2026-03-31	25.5100	26.1600	22.7500	22.7500	-22.540%	56	5,449	-87.429%
2026-03-30	26.0500	29.3700	26.0500	29.3700	+4.893%	111	5,426	-90.262%
2026-03-27	26.5000	28.1400	25.8900	28.0000	+13.269%	119	5,345	-89.786%
2026-03-26	23.0100	24.7200	22.6000	24.7200	+13.917%	24	5,376	-88.430%
2026-03-25	21.1100	22.0700	20.9800	21.7000	-1.721%	17	5,364	-86.820%
2026-03-24	23.1500	23.1500	22.0800	22.0800	+4.200%	7	5,357	-87.047%
2026-03-23	21.1100	21.3100	20.1300	21.1900	-12.438%	29	5,357	-86.503%
2026-03-20	22.3900	25.1700	22.3900	24.2000	+15.348%	191	5,361	-88.182%
2026-03-19	23.6200	23.8900	20.9800	20.9800	+1.108%	65	5,326	-86.368%
2026-03-18	19.8800	20.7900	19.8800	20.7500	+8.242%	60	5,321	-86.217%
2026-03-17	18.9600	19.2400	18.9600	19.1700	-3.328%	26	5,306	-85.081%
2026-03-16	19.8300	19.8300	19.8300	19.8300	-11.670%	75	5,285	-85.577%
2026-03-13	20.1900	22.5000	19.7500	22.4500	+4.565%	151	5,243	-87.261%
2026-03-12	20.2000	21.4700	20.2000	21.4700	+9.485%	63	5,119	-86.679%
2026-03-11	19.2400	19.8500	19.2400	19.6100	+11.674%	69	5,061	-85.416%
2026-03-10	18.2400	18.2400	17.5600	17.5600	-7.725%	44	5,003	-83.713%
2026-03-09	21.6900	22.6600	18.5200	19.0300	-6.532%	52	4,977	-84.971%
2026-03-06	19.7700	20.3600	19.7700	20.3600	+13.174%	33	4,969	-85.953%
2026-03-05	17.3000	19.0000	17.3000	17.9900	+8.635%	57	4,969	-84.102%
2026-03-04	17.5000	17.5000	16.5600	16.5600	-6.652%	7	4,929	-82.729%
2026-03-03	19.3800	20.7500	17.7400	17.7400	+3.743%	36	4,928	-83.878%
2026-03-02	18.1000	18.1000	16.7100	17.1000	+2.273%	15	4,945	-83.275%
2026-02-27	17.4400	17.5300	16.7200	16.7200	+4.304%	42	4,941	-82.895%
2026-02-26	16.5200	16.5200	15.9500	16.0300	+1.842%	18	4,921	-82.158%
2026-02-25	15.8800	15.8800	15.7000	15.7400	-5.749%	6	4,910	-81.830%
2026-02-24	17.2100	17.2100	16.6500	16.7000	-5.543%	32	4,910	-82.874%
2026-02-23	17.2500	17.6800	17.2500	17.6800	+9.745%	6	4,879	-83.824%
2026-02-20	16.0000	16.1100	16.0000	16.1100	-5.569%	6	4,876	-82.247%
2026-02-19	17.0600	17.1400	17.0600	17.0600	+3.708%	13	4,876	-83.236%
2026-02-18	17.0000	17.0500	16.1000	16.4500	-2.950%	161	4,873	-82.614%
2026-02-17	17.5900	17.5900	16.9400	16.9500	+0.296%	32	4,804	-83.127%
2026-02-13	17.7700	17.7700	16.8900	16.9000	-4.735%	14	4,800	-83.077%
2026-02-12	15.8900	17.7400	15.8900	17.7400	+12.635%	207	4,800	-83.878%
2026-02-11	15.1500	16.0900	15.1500	15.7500	+2.406%	14	4,601	-81.841%
2026-02-09	15.8000	15.8200	15.1500	15.3800	-3.026%	16	4,596	-81.404%
2026-02-06	17.6200	17.6200	15.8600	15.8600	-14.363%	11	4,592	-81.967%
2026-02-05	18.2100	18.9200	18.2100	18.5200	+8.304%	17	4,583	-84.557%
2026-02-04	16.0100	17.6900	16.0100	17.1000	+8.365%	176	4,584	-83.275%
2026-02-03	15.3800	15.7800	15.3800	15.7800	+3.475%	8	4,643	-81.876%
2026-02-02	15.5000	15.5000	15.0000	15.2500	-3.113%	52	4,644	-81.246%
2026-01-30	16.0200	16.0200	15.7400	15.7400	-4.490%	2	4,646	-81.830%
2026-01-29	15.8700	16.9200	15.8700	16.4800	+6.323%	7	4,646	-82.646%
2026-01-28	15.7100	15.8200	15.5000	15.5000	+1.907%	8	4,646	-81.548%
2026-01-27	15.0100	15.2100	15.0100	15.2100	-1.553%	27	4,640	-81.197%
2026-01-26	15.2200	15.4500	15.1200	15.4500	-1.905%	30	4,660	-81.489%
2026-01-23	15.3500	15.7500	15.3500	15.7500	+2.406%	3	4,653	-81.841%
2026-01-22	15.3600	16.0700	15.3600	15.3800	-5.990%	6	4,652	-81.404%
2026-01-21	17.5800	17.9200	16.0400	16.3600	-10.990%	34	4,650	-82.518%
2026-01-20	17.8000	18.3900	17.1700	18.3800	+17.145%	348	4,650	-84.440%
2026-01-16	15.5000	15.9900	15.5000	15.6900	+0.192%	11	4,409	-81.772%
2026-01-15	15.4900	15.6600	15.3000	15.6600	-3.571%	42	4,409	-81.737%
2026-01-14	16.1500	16.9900	16.1500	16.2400	+3.439%	294	4,381	-82.389%
2026-01-13	15.1000	15.7000	15.1000	15.7000	+4.527%	278	4,113	-81.783%
2026-01-12	15.6200	15.6200	14.9800	15.0200	-0.530%	22	3,844	-80.959%
2026-01-09	15.9300	15.9300	15.1000	15.1000	-7.077%	15	3,841	-81.060%
2026-01-08	16.4300	16.5800	16.1000	16.2500	-0.733%	26	3,839	-82.400%
2026-01-07	15.7500	16.3700	15.7100	16.3700	+3.673%	11	3,826	-82.529%
2026-01-06	16.3000	16.3000	15.7600	15.7900	-3.720%	422	3,834	-81.887%
2026-01-05	16.2700	16.4400	16.2000	16.4000	-4.651%	13	3,434	-82.561%
2026-01-02	16.4600	17.2100	16.4600	17.2000	+1.655%	16	3,439	-83.372%
2025-12-31	16.4800	16.9200	16.3700	16.9200	+5.028%	43	3,437	-83.097%
2025-12-30	16.2000	16.2700	16.1000	16.1100	+0.311%	69	3,437	-82.247%
2025-12-29	16.4300	16.4900	16.0000	16.0600	+0.062%	24	3,454	-82.192%
2025-12-26	16.0400	16.1800	16.0400	16.0500	+0.627%	204	3,439	-82.181%
2025-12-24	16.1000	16.1000	15.9500	15.9500	-1.482%	3	3,447	-82.069%
2025-12-23	16.2500	16.2500	16.1300	16.1900	-2.470%	9	3,447	-82.335%
2025-12-22	16.8500	16.8600	16.5000	16.6000	-5.089%	34	3,444	-82.771%
2025-12-19	17.6400	17.6400	17.4900	17.4900	-7.116%	6	3,432	-83.648%
2025-12-18	18.4800	19.1200	18.4800	18.8300	-6.874%	125	3,431	-84.811%
2025-12-17	18.8100	20.2200	18.8100	20.2200	+1.864%	14	3,398	-85.856%
2025-12-16	19.1300	19.8500	19.1300	19.8500	+5.249%	80	3,396	-85.592%
2025-12-15	18.8000	19.2000	18.8000	18.8600	-1.308%	47	3,366	-84.836%
2025-12-12	18.2200	19.1400	18.2200	19.1100	+6.462%	2,684	3,350	-85.034%
2025-12-11	18.5500	18.5500	17.9500	17.9500	-1.102%	4	759	-84.067%
2025-12-10	19.4500	19.4500	18.1500	18.1500	-4.974%	2	758	-84.242%
2025-12-09	19.1600	19.1600	18.7800	19.1000	-0.052%	19	758	-85.026%
2025-12-08	18.5400	19.2600	18.5400	19.1100	+2.302%	10	755	-85.034%
2025-12-05	18.6100	18.6800	18.6100	18.6800	-2.658%	2	755	-84.690%
2025-12-04	19.1800	19.1900	18.9500	19.1900	+1.266%	12	755	-85.096%
2025-12-03	19.2500	19.2500	18.9500	18.9500	-1.302%	6	756	-84.908%
2025-12-02	19.2900	19.2900	19.0900	19.2000	-0.518%	49	752	-85.104%
2025-12-01	19.6100	19.7100	19.1900	19.3000	-0.924%	43	704	-85.181%
2025-11-28	19.6700	19.6700	19.4800	19.4800	-1.715%	19	705	-85.318%
2025-11-26	20.6300	20.6300	19.8200	19.8200	-4.390%	13	704	-85.570%
2025-11-25	22.6100	22.6100	20.7300	20.7300	-7.744%	32	704	-86.204%
2025-11-24	24.4000	24.4000	22.4700	22.4700	-10.335%	8	699	-87.272%
2025-11-21	27.5800	27.5800	25.0600	25.0600	-7.528%	2	694	-88.587%
2025-11-20	25.1900	27.1000	25.1800	27.1000	+15.516%	24	694	-89.446%
2025-11-19	23.4600	23.4600	23.4600	23.4600	-2.777%	1	688	-87.809%
2025-11-17	21.7800	24.1300	21.7800	24.1300	+9.433%	27	687	-88.148%
2025-11-13	21.5500	22.0500	21.5500	22.0500	+8.889%	3	681	-87.029%
2025-11-11	20.2500	20.2500	20.2500	20.2500	-0.099%	5	679	-85.877%
2025-11-10	21.1600	21.1600	20.2700	20.2700	-15.752%	19	679	-85.890%
2025-11-07	23.5500	24.6800	23.5500	24.0600	+7.603%	28	666	-88.113%
2025-11-06	21.5200	22.8000	21.5200	22.3600	+9.393%	22	655	-87.209%
2025-11-05	20.9200	20.9200	20.3500	20.4400	-6.324%	42	647	-86.008%
2025-11-04	21.4800	21.9700	21.4800	21.8200	+5.207%	4	647	-86.893%
2025-11-03	20.7400	20.7400	20.7400	20.7400	+2.268%	3	646	-86.210%
2025-10-31	20.1600	21.1300	20.1600	20.2800	-0.148%	17	646	-85.897%
2025-10-30	19.7600	20.3200	19.7100	20.3100	+5.671%	42	640	-85.918%
2025-10-29	19.3600	19.3600	19.2200	19.2200	-0.156%	7	606	-85.120%
2025-10-28	19.2100	19.3400	19.2100	19.2500	+0.104%	17	605	-85.143%
2025-10-27	19.0500	19.2300	18.9600	19.2300	-4.471%	24	581	-85.127%
2025-10-24	19.9300	20.1300	19.8300	20.1300	-6.935%	19	581	-85.792%
2025-10-23	21.6300	21.6300	21.6300	21.6300	-4.377%	4	580	-86.778%
2025-10-22	21.9100	22.7200	21.8900	22.6200	+6.297%	5	580	-87.356%
2025-10-21	21.5500	21.5500	21.2400	21.2800	-0.141%	5	580	-86.560%
2025-10-20	22.0900	22.0900	21.3100	21.3100	-9.588%	3	576	-86.579%
2025-10-17	25.5300	25.5300	23.5700	23.5700	+2.300%	3	576	-87.866%
2025-10-16	23.1600	23.1800	23.0300	23.0400	-0.988%	9	576	-87.587%
2025-10-15	22.7600	23.2700	22.7500	23.2700	-5.560%	10	574	-87.709%
2025-10-14	24.6400	24.6400	24.6400	24.6400	+5.525%	1	574	-88.393%
2025-10-13	23.3500	23.3500	23.3500	23.3500	-6.898%	1	574	-87.752%
2025-10-10	25.0800	25.0800	25.0800	25.0800	+15.204%	1	574	-88.596%
2025-10-07	21.0300	21.7700	21.0300	21.7700	+2.834%	21	590	-86.863%
2025-10-06	21.2700	21.2700	21.1700	21.1700	-1.535%	14	590	-86.490%
2025-10-03	21.3700	21.5000	21.3700	21.5000	-0.739%	13	588	-86.698%
2025-10-02	21.1200	21.6600	21.1200	21.6600	+1.310%	7	585	-86.796%
2025-10-01	21.3700	21.3800	21.3700	21.3800	-3.214%	3	588	-86.623%
2025-09-26	22.0900	22.0900	22.0900	22.0900	-3.495%	1	588	-87.053%
2025-09-25	22.8900	22.8900	22.8900	22.8900	+2.188%	5	588	-87.505%
2025-09-23	21.2800	22.4000	21.2800	22.4000	+4.429%	3	583	-87.232%
2025-09-22	21.4500	21.4500	21.4500	21.4500	-0.372%	15	584	-86.667%
2025-09-19	21.5300	21.5300	21.5300	21.5300	-3.927%	2	584	-86.716%
2025-09-17	22.4100	22.4100	22.4100	22.4100	+0.855%	1	584	-87.238%
2025-09-16	22.3600	22.3600	22.2200	22.2200	+1.461%	6	584	-87.129%
2025-09-15	21.9000	21.9000	21.9000	21.9000	-0.815%	1	583	-86.941%
2025-09-12	22.1100	22.1100	22.0800	22.0800	-0.045%	6	582	-87.047%
2025-09-11	22.4400	22.4400	22.0900	22.0900	-4.040%	7	582	-87.053%
2025-09-10	22.4400	23.0200	22.4400	23.0200	-1.032%	8	583	-87.576%
2025-09-09	23.2600	23.2600	23.2600	23.2600	-0.853%	1	590	-87.704%
2025-09-08	23.4400	23.4600	23.4400	23.4600	-4.049%	3	590	-87.809%
2025-09-05	22.8300	24.4600	22.8300	24.4500	+4.443%	9	590	-88.303%
2025-09-04	23.8800	23.8800	23.4100	23.4100	-4.293%	11	589	-87.783%
2025-09-03	24.4600	24.7300	24.4600	24.4600	-7.313%	18	583	-88.307%
2025-09-02	26.1900	26.3900	26.1900	26.3900	+13.701%	2	572	-89.163%
2025-08-28	23.2100	23.2100	23.2100	23.2100	-2.765%	1	572	-87.678%
2025-08-27	23.9400	24.0800	23.8700	23.8700	-1.648%	41	571	-88.018%
2025-08-26	24.4500	24.4500	24.2700	24.2700	+0.915%	22	554	-88.216%
2025-08-25	24.0600	24.0600	23.7500	24.0500	+1.820%	64	550	-88.108%
2025-08-22	25.9000	25.9000	23.6200	23.6200	-8.343%	10	487	-87.892%
2025-08-20	25.7700	25.7700	25.7700	25.7700	+1.497%	1	485	-88.902%
2025-08-19	25.2100	25.3900	25.2100	25.3900	+3.295%	8	485	-88.736%
2025-08-18	24.8500	24.8500	24.5800	24.5800	+0.041%	14	477	-88.365%
2025-08-15	24.8200	24.8200	24.5700	24.5700	+0.163%	49	463	-88.360%
2025-08-14	24.8400	24.8400	24.5300	24.5300	-0.889%	3	431	-88.341%
2025-08-13	24.8000	25.0300	24.6000	24.7500	-0.523%	48	430	-88.444%
2025-08-12	25.0100	25.0100	24.8800	24.8800	-4.344%	58	428	-88.505%
2025-08-11	25.9000	26.0100	25.6500	26.0100	-5.658%	9	372	-89.004%
2025-08-07	27.3700	27.7100	27.3700	27.5700	+0.036%	5	376	-89.626%
2025-08-05	28.4300	28.4300	27.5600	27.5600	-0.756%	6	373	-89.623%
2025-08-04	28.2800	28.2800	27.7700	27.7700	-6.718%	3	375	-89.701%
2025-08-01	31.1000	31.1000	29.7700	29.7700	+16.198%	6	373	-90.393%
2025-07-31	25.0900	25.6200	25.0900	25.6200	-4.758%	2	369	-88.837%
2025-07-30	26.9000	26.9000	26.9000	26.9000	+5.906%	1	370	-89.368%
2025-07-28	25.4000	25.4000	25.4000	25.4000	-1.665%	1	369	-88.740%
2025-07-25	25.8300	25.8300	25.8300	25.8300	-2.159%	1	370	-88.928%
2025-07-24	26.3400	26.4000	26.3400	26.4000	-5.036%	4	369	-89.167%
2025-07-23	27.8000	27.8000	27.8000	27.8000	-2.285%	15	371	-89.712%
2025-07-22	28.4500	28.4500	28.4500	28.4500	+2.782%	1	356	-89.947%
2025-07-21	27.6800	27.6800	27.6800	27.6800	-3.722%	1	356	-89.668%
2025-07-18	28.6900	28.7500	28.6900	28.7500	-5.272%	2	356	-90.052%
2025-07-16	30.3500	30.3500	30.3500	30.3500	+2.707%	3	354	-90.577%
2025-07-14	29.4400	29.5500	29.4400	29.5500	+0.034%	51	351	-90.321%
2025-07-11	29.5400	29.5400	29.5400	29.5400	+2.321%	1	301	-90.318%
2025-07-10	28.8700	28.8700	28.8700	28.8700	-4.150%	1	301	-90.094%
2025-07-08	30.2500	30.3700	30.1200	30.1200	-2.366%	3	300	-90.505%
2025-07-07	30.8500	30.8500	30.8500	30.8500	+2.902%	5	301	-90.729%
2025-07-03	29.9800	29.9800	29.9800	29.9800	-2.377%	1	295	-90.460%
2025-07-02	31.4500	31.4900	30.6000	30.7100	-2.291%	25	295	-90.687%
2025-07-01	31.4300	31.4300	31.4300	31.4300	+1.617%	10	302	-90.900%
2025-06-30	30.9700	31.4300	30.9300	30.9300	-5.500%	13	312	-90.753%
2025-06-27	32.1700	32.7700	31.8300	32.7300	+0.770%	19	312	-91.262%
2025-06-26	32.8000	32.8000	32.4800	32.4800	-3.563%	10	327	-91.195%
2025-06-25	33.6800	33.6800	33.6800	33.6800	-0.326%	17	318	-91.508%
2025-06-24	33.7600	33.7900	33.7600	33.7900	-8.922%	10	335	-91.536%
2025-06-23	37.1000	37.1000	37.1000	37.1000	-3.133%	2	345	-92.291%
2025-06-20	38.3000	38.3000	38.3000	38.3000	+5.452%	2	343	-92.533%
2025-06-17	36.3200	36.3200	36.3200	36.3200	-1.331%	1	343	-92.126%
2025-06-13	37.2900	38.1000	36.5700	36.8100	+2.649%	28	344	-92.230%
2025-06-12	36.8600	36.8600	35.8600	35.8600	+0.448%	3	341	-92.025%
2025-06-10	35.7600	36.2200	35.7000	35.7000	-2.165%	9	340	-91.989%
2025-06-09	36.6900	36.6900	36.4900	36.4900	-7.386%	15	340	-92.162%
2025-06-05	38.3800	39.4000	37.5400	39.4000	+2.205%	3	344	-92.741%
2025-06-04	37.6600	38.5500	37.6600	38.5500	+1.128%	17	344	-92.581%
2025-06-03	38.1200	38.1200	38.1200	38.1200	-7.856%	10	351	-92.497%
2025-06-02	40.6700	41.3700	40.6700	41.3700	+0.242%	3	351	-93.087%
2025-05-30	41.2800	41.2800	41.2700	41.2700	+2.128%	12	352	-93.070%
2025-05-29	40.2000	40.4100	40.2000	40.4100	-0.956%	11	346	-92.923%
2025-05-28	39.7100	40.8000	39.7100	40.8000	+1.594%	9	342	-92.990%
2025-05-27	40.2100	40.4900	40.1600	40.1600	-10.056%	22	340	-92.878%
2025-05-23	46.2500	46.5500	44.6500	44.6500	+3.596%	32	357	-93.595%
2025-05-21	40.2000	43.1000	40.0000	43.1000	+11.168%	16	357	-93.364%
2025-05-19	38.7700	38.7700	38.7700	38.7700	+0.181%	15	365	-92.623%
2025-05-16	39.7000	39.8100	38.7000	38.7000	-3.970%	118	350	-92.610%
2025-05-15	42.1100	42.1100	39.9800	40.3000	-1.803%	20	344	-92.903%
2025-05-14	40.4200	41.0400	40.4200	41.0400	+1.634%	30	333	-93.031%
2025-05-13	42.0000	42.0000	40.2000	40.3800	-5.300%	117	304	-92.917%
2025-05-12	45.5800	45.9400	42.6400	42.6400	-19.166%	77	260	-93.293%
2025-05-09	52.7500	52.7500	52.7500	52.7500	-0.095%	2	230	-94.578%
2025-05-08	53.8400	53.8400	52.8000	52.8000	-4.865%	2	230	-94.583%
2025-05-06	56.0500	56.0700	55.3000	55.5000	+1.928%	13	230	-94.847%
2025-05-05	54.1200	54.4500	54.1200	54.4500	+2.311%	10	230	-94.747%
2025-05-02	53.2200	53.2200	53.2200	53.2200	-2.313%	2	224	-94.626%
2025-05-01	54.5200	54.5200	54.4800	54.4800	-11.009%	7	224	-94.750%
2025-04-25	61.2200	61.4500	60.2200	61.2200	-7.551%	14	224	-95.328%
2025-04-23	64.8600	66.2200	63.5900	66.2200	-11.114%	3	224	-95.681%
2025-04-22	74.5000	74.5000	74.5000	74.5000	+1.582%	2	223	-96.161%
2025-04-16	73.3400	73.3400	73.3400	73.3400	+11.612%	2	223	-96.100%
2025-04-15	65.7000	65.7100	65.7000	65.7100	-20.419%	6	223	-95.648%
2025-04-10	75.6800	86.4400	75.6800	82.5700	+8.645%	7	223	-96.536%
2025-04-09	76.0000	76.0000	76.0000	76.0000	-18.050%	1	224	-96.237%
2025-04-08	73.0000	92.7400	73.0000	92.7400	+5.386%	16	223	-96.916%
2025-04-07	93.1100	95.0000	88.0000	88.0000	+9.534%	8	231	-96.750%
2025-04-04	71.1000	80.3400	71.1000	80.3400	+33.168%	34	231	-96.440%
2025-04-03	58.2100	61.8900	58.2100	60.3300	+19.065%	81	243	-95.259%
2025-04-01	51.9900	51.9900	50.6700	50.6700	-7.198%	2	273	-94.356%
2025-03-31	55.3000	55.3000	54.6000	54.6000	+6.641%	2	274	-94.762%
2025-03-28	51.2000	51.2000	51.2000	51.2000	+12.281%	20	274	-94.414%
2025-03-27	45.6000	45.6000	45.6000	45.6000	+0.242%	1	274	-93.728%
2025-03-26	45.0300	45.4900	45.0200	45.4900	+6.360%	5	274	-93.713%
2025-03-25	42.3200	42.7700	42.3200	42.7700	-1.315%	3	274	-93.313%
2025-03-24	43.3400	43.3400	43.3400	43.3400	-12.884%	40	273	-93.401%
2025-03-21	49.8500	49.8500	49.3300	49.7500	+6.531%	8	233	-94.251%
2025-03-20	46.7000	46.7000	46.7000	46.7000	-7.817%	2	233	-93.876%
2025-03-18	50.6600	50.6600	50.6600	50.6600	+2.199%	1	233	-94.355%
2025-03-17	49.6700	49.6700	49.5700	49.5700	-1.255%	3	233	-94.230%
2025-03-14	51.6100	51.6100	50.2000	50.2000	-10.914%	4	232	-94.303%
2025-03-13	51.9500	56.6500	51.9500	56.3500	+10.274%	399	573	-94.925%
2025-03-12	51.3300	51.3300	51.1000	51.1000	-7.478%	2	573	-94.403%
2025-03-11	53.9600	55.9400	53.9600	55.2300	+4.109%	9	573	-94.822%
2025-03-10	51.2000	53.0500	51.2000	53.0500	+15.956%	23	566	-94.609%
2025-03-07	45.7500	45.7500	45.7500	45.7500	-4.727%	2	584	-93.749%
2025-03-06	46.4500	48.0200	45.0000	48.0200	+13.926%	15	584	-94.044%
2025-03-05	44.5000	45.5700	42.1500	42.1500	-6.083%	20	584	-93.215%
2025-03-04	44.3500	46.6300	42.2700	44.8800	+3.817%	38	584	-93.627%
2025-03-03	43.2300	43.2300	43.2300	43.2300	+5.568%	2	570	-93.384%
2025-02-28	42.0900	42.0900	40.9500	40.9500	+7.962%	4	568	-93.016%
2025-02-27	38.2100	38.5700	37.9300	37.9300	-1.634%	7	567	-92.460%
2025-02-26	38.9700	39.0600	38.5600	38.5600	-3.744%	19	567	-92.583%
2025-02-25	38.7100	40.2300	38.7100	40.0600	+10.663%	3	565	-92.861%
2025-02-24	35.7500	36.2000	35.7500	36.2000	+0.556%	12	565	-92.099%
2025-02-21	34.0100	36.0000	34.0100	36.0000	+9.857%	8	555	-92.056%
2025-02-19	32.3800	32.7700	32.3800	32.7700	+0.831%	2	556	-91.273%
2025-02-18	32.9000	32.9000	32.5000	32.5000	+0.838%	6	554	-91.200%
2025-02-14	32.2300	32.2300	32.2300	32.2300	-3.791%	8	558	-91.126%
2025-02-13	33.5000	33.5000	33.5000	33.5000	-4.558%	4	558	-91.463%
2025-02-12	35.1000	35.1000	35.1000	35.1000	+3.357%	2	558	-91.852%
2025-02-11	34.5000	34.5000	33.9600	33.9600	-4.980%	7	556	-91.578%
2025-02-07	35.7400	35.7400	35.7400	35.7400	+0.478%	6	550	-91.998%
2025-02-05	35.5700	35.5700	35.5700	35.5700	-6.024%	1	550	-91.960%
2025-02-03	38.4600	38.4600	37.8500	37.8500	+6.320%	2	549	-92.444%
2025-01-31	33.4700	35.6000	33.4700	35.6000	+1.569%	4	550	-91.966%
2025-01-30	34.6200	35.4300	34.6200	35.0500	+0.143%	3	550	-91.840%
2025-01-28	35.0000	35.0000	35.0000	35.0000	+3.919%	3	550	-91.829%
2025-01-22	33.7200	33.7200	33.6800	33.6800	-4.182%	4	552	-91.508%
2025-01-21	35.5900	35.6000	35.1500	35.1500	-3.830%	19	552	-91.863%
2025-01-17	36.5500	36.5500	36.5500	36.5500	-1.958%	4	559	-92.175%
2025-01-16	37.2800	37.2800	37.2800	37.2800	-2.152%	8	559	-92.328%
2025-01-15	38.6900	38.6900	38.1000	38.1000	-10.395%	451	567	-92.493%
2025-01-14	41.6800	42.5200	40.8500	42.5200	-0.328%	12	847	-93.274%

.dark-mode .MmKtYM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmKtYM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P580SPY Jan 15 2027 580.00 Put (SPY270115P00580000)option OPRA

SPY20270115P580
SPY Jan 15 2027 580.00 Put (SPY270115P00580000)
option OPRA