Dark

SPY20270115P585
SPY Jan 15 2027 585.00 Put (SPY270115P00585000)
option OPRA

EOD

Sep 10, 2026

3.05+10.108%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1500	3.1500	3.0500	3.0500	+10.108%	3	5,964	0.000%
2026-09-09	2.7300	2.7800	2.7300	2.7700	+6.538%	5	5,962	+10.108%
2026-09-08	2.5800	2.6000	2.5800	2.6000	+2.767%	26	5,958	+17.308%
2026-09-04	2.4500	2.5300	2.4300	2.5300	+0.797%	50	5,982	+20.553%
2026-09-03	2.6600	2.6600	2.5100	2.5100	-19.551%	44	5,982	+21.514%
2026-09-01	3.0200	3.1200	3.0200	3.1200	+7.958%	2	5,998	-2.244%
2026-08-28	2.7800	2.8900	2.7700	2.8900	+1.761%	3	5,997	+5.536%
2026-08-27	2.8400	2.8400	2.8400	2.8400	-13.150%	5	5,995	+7.394%
2026-08-25	3.2600	3.2700	3.2600	3.2700	-2.096%	60	5,995	-6.728%
2026-08-21	3.3400	3.3400	3.3400	3.3400	-5.114%	3	5,935	-8.683%
2026-08-20	3.5300	3.5300	3.5200	3.5200	+4.142%	100	5,937	-13.352%
2026-08-19	3.3800	3.3800	3.3800	3.3800	-1.170%	1	5,937	-9.763%
2026-08-17	3.4200	3.4200	3.4200	3.4200	+3.012%	2	5,937	-10.819%
2026-08-14	3.3400	3.3700	3.3200	3.3200	-8.540%	213	5,937	-8.133%
2026-08-11	3.6400	3.6400	3.5700	3.6300	+3.125%	737	5,731	-15.978%
2026-08-10	3.5800	3.5800	3.5200	3.5200	-7.368%	13	5,081	-13.352%
2026-08-05	3.8000	3.8000	3.8000	3.8000	-2.813%	1	5,081	-19.737%
2026-08-04	4.0700	4.0700	3.9100	3.9100	-10.115%	2	5,081	-21.995%
2026-08-03	4.3500	4.3500	4.3500	4.3500	-20.620%	1	5,080	-29.885%
2026-07-31	5.4800	5.4800	5.4800	5.4800	+2.622%	1	5,081	-44.343%
2026-07-30	6.0000	6.0000	5.3400	5.3400	-21.239%	117	5,082	-42.884%
2026-07-29	6.0900	6.7800	5.8400	6.7800	+25.092%	12	5,134	-55.015%
2026-07-27	5.4200	5.4200	5.4200	5.4200	-11.438%	10	5,145	-43.727%
2026-07-24	6.1200	6.1200	6.1200	6.1200	-2.548%	1	5,135	-50.163%
2026-07-23	6.6000	6.6600	6.2800	6.2800	+16.296%	12	5,135	-51.433%
2026-07-21	5.4000	5.4000	5.4000	5.4000	+3.647%	1	5,139	-43.519%
2026-07-15	5.2600	5.3500	5.2100	5.2100	-2.799%	6	5,139	-41.459%
2026-07-14	5.4400	5.4400	5.3600	5.3600	-0.741%	2	5,142	-43.097%
2026-07-13	5.3100	5.4000	5.2400	5.4000	-6.897%	160	5,142	-43.519%
2026-07-08	6.0900	6.1600	5.8000	5.8000	+4.505%	45	5,185	-47.414%
2026-07-07	5.8100	5.8100	5.5500	5.5500	-10.194%	109	5,227	-45.045%
2026-07-02	5.7800	6.3300	5.7800	6.1800	+3.866%	224	5,260	-50.647%
2026-07-01	5.9800	5.9900	5.7800	5.9500	-3.409%	165	5,260	-48.739%
2026-06-30	6.1600	6.1600	6.1600	6.1600	-14.563%	6	5,288	-50.487%
2026-06-26	7.3500	7.3800	7.1600	7.2100	-3.867%	8	5,294	-57.698%
2026-06-25	7.3100	7.6700	7.3100	7.5000	-4.822%	3	5,289	-59.333%
2026-06-24	7.8800	7.8800	7.8800	7.8800	+0.127%	4	5,290	-61.294%
2026-06-23	7.5300	7.8700	7.5300	7.8700	+13.401%	120	5,286	-61.245%
2026-06-22	6.9400	6.9400	6.9400	6.9400	-0.287%	1	5,401	-56.052%
2026-06-18	6.9600	6.9600	6.9600	6.9600	+0.724%	2	5,400	-56.178%
2026-06-17	6.9400	6.9400	6.9100	6.9100	+5.982%	2	5,400	-55.861%
2026-06-16	6.5200	6.5200	6.5200	6.5200	-0.458%	4	5,400	-53.221%
2026-06-15	6.5500	6.5500	6.5500	6.5500	-15.484%	1	5,403	-53.435%
2026-06-12	7.7500	7.7500	7.7500	7.7500	-23.115%	1	5,403	-60.645%
2026-06-11	10.0800	10.0800	10.0800	10.0800	+3.704%	1	5,403	-69.742%
2026-06-10	9.4700	9.7200	9.4000	9.7200	+7.761%	21	5,403	-68.621%
2026-06-09	7.5000	9.0200	7.5000	9.0200	+12.050%	22	5,409	-66.186%
2026-06-05	8.0900	8.0900	8.0500	8.0500	+12.587%	45	5,407	-62.112%
2026-06-04	7.2900	7.2900	7.1500	7.1500	+0.846%	14	5,448	-57.343%
2026-06-02	7.0700	7.0900	7.0600	7.0900	+0.997%	31	5,448	-56.982%
2026-06-01	7.0200	7.0200	7.0200	7.0200	+0.286%	5	5,433	-56.553%
2026-05-29	7.0700	7.0700	7.0000	7.0000	-3.714%	4	5,433	-56.429%
2026-05-28	7.2800	7.2800	7.2300	7.2700	-6.314%	105	5,436	-58.047%
2026-05-27	7.6300	7.7600	7.6300	7.7600	-0.767%	11	5,516	-60.696%
2026-05-26	7.8800	7.8800	7.8200	7.8200	-0.887%	5	5,509	-60.997%
2026-05-22	7.9500	7.9500	7.8900	7.8900	-16.153%	7	5,509	-61.343%
2026-05-18	8.9600	9.4100	8.9600	9.4100	-0.318%	6	5,511	-67.588%
2026-05-15	9.4400	9.4400	9.4400	9.4400	+7.640%	1	5,511	-67.691%
2026-05-14	8.7600	8.7700	8.7200	8.7700	-9.119%	128	5,512	-65.222%
2026-05-12	9.9500	10.0900	9.6500	9.6500	+3.209%	12	5,512	-68.394%
2026-05-11	9.3500	9.3500	9.3500	9.3500	-1.371%	2	5,512	-67.380%
2026-05-08	9.5800	9.5800	9.4800	9.4800	-4.819%	2	5,512	-67.827%
2026-05-07	9.8200	10.0500	9.7300	9.9600	+0.810%	140	5,513	-69.378%
2026-05-06	10.3000	10.3000	9.8800	9.8800	-7.750%	23	5,456	-69.130%
2026-05-05	10.7100	10.7100	10.7100	10.7100	-5.805%	2	5,453	-71.522%
2026-05-04	11.3700	11.3700	11.3700	11.3700	+4.986%	1	5,451	-73.175%
2026-05-01	10.3000	10.8300	10.2500	10.8300	-0.551%	33	5,452	-71.837%
2026-04-30	11.6800	11.6800	10.8900	10.8900	-8.870%	9	5,452	-71.993%
2026-04-29	12.1200	12.1200	11.9500	11.9500	+0.168%	9	5,448	-74.477%
2026-04-27	12.0000	12.0000	11.9300	11.9300	+0.252%	18	5,454	-74.434%
2026-04-24	11.9000	11.9000	11.9000	11.9000	-5.556%	2	5,452	-74.370%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+1.942%	1	5,450	-75.794%
2026-04-22	12.3600	12.3600	12.3600	12.3600	-3.813%	10	5,450	-75.324%
2026-04-21	12.2600	12.8500	12.2600	12.8500	+3.462%	38	5,440	-76.265%
2026-04-20	12.7200	12.7200	12.4200	12.4200	+2.900%	3	5,440	-75.443%
2026-04-17	12.3900	12.3900	11.8400	12.0700	-6.579%	114	5,439	-74.731%
2026-04-16	13.1300	13.4800	12.9200	12.9200	-4.367%	3	5,342	-76.393%
2026-04-15	13.3500	13.7700	13.3400	13.5100	-1.531%	1,441	5,341	-77.424%
2026-04-14	13.9400	13.9400	13.5200	13.7200	-10.561%	90	5,349	-77.770%
2026-04-13	15.7900	15.8500	15.3400	15.3400	-4.602%	77	5,335	-80.117%
2026-04-10	15.4800	16.1000	15.4800	16.0800	+1.579%	14	5,386	-81.032%
2026-04-09	15.9300	15.9800	15.6900	15.8300	-5.266%	75	5,374	-80.733%
2026-04-08	16.3600	17.4400	16.3600	16.7100	-22.567%	53	5,303	-81.747%
2026-04-07	22.2700	22.8100	21.5800	21.5800	+3.254%	40	5,277	-85.867%
2026-04-06	21.1700	21.1700	20.8200	20.9000	-5.344%	31	5,243	-85.407%
2026-04-02	22.1500	22.9000	22.0800	22.0800	-0.719%	6	5,241	-86.187%
2026-04-01	22.1300	22.2400	21.6100	22.2400	-7.410%	21	5,241	-86.286%
2026-03-31	26.4100	26.4100	24.0200	24.0200	-19.396%	5	5,254	-87.302%
2026-03-30	28.3000	30.7100	28.3000	29.8000	+1.223%	73	5,252	-89.765%
2026-03-27	27.6300	29.7200	27.5100	29.4400	+14.865%	24	5,217	-89.640%
2026-03-26	24.8800	25.6300	24.8800	25.6300	+12.659%	22	5,200	-88.100%
2026-03-25	22.2800	23.2400	22.2800	22.7500	+1.881%	96	5,200	-86.593%
2026-03-23	21.5700	22.3300	21.5700	22.3300	-10.894%	2	5,127	-86.341%
2026-03-20	24.1900	25.0600	24.1000	25.0600	+3.170%	80	5,125	-87.829%
2026-03-19	23.6300	24.2900	23.6100	24.2900	+9.022%	13	5,097	-87.443%
2026-03-18	21.6300	22.2800	21.6300	22.2800	+11.344%	58	5,087	-86.311%
2026-03-17	20.3500	20.3500	20.0100	20.0100	-3.798%	2	5,030	-84.758%
2026-03-16	20.8000	20.8000	20.8000	20.8000	-7.101%	1	5,029	-85.337%
2026-03-13	22.3900	22.3900	22.3900	22.3900	+2.565%	2	5,028	-86.378%
2026-03-12	21.3200	22.1700	21.3200	21.8300	+8.069%	78	5,028	-86.028%
2026-03-11	20.5400	20.7700	20.2000	20.2000	+0.698%	9	4,986	-84.901%
2026-03-10	19.6000	20.0600	18.3100	20.0600	+1.570%	1,476	4,983	-84.796%
2026-03-09	22.2400	22.2400	19.7500	19.7500	-4.773%	17	3,653	-84.557%
2026-03-06	20.8200	20.8200	20.6300	20.7400	+18.582%	30	3,682	-85.294%
2026-03-04	17.4700	17.4900	17.4700	17.4900	-6.069%	2	3,670	-82.561%
2026-03-03	20.5300	20.5300	18.6200	18.6200	+2.703%	2	3,669	-83.620%
2026-03-02	18.1300	18.1300	18.1300	18.1300	+1.740%	1	3,668	-83.177%
2026-02-27	17.8100	17.8200	17.8000	17.8200	+3.065%	46	3,667	-82.884%
2026-02-26	16.6200	17.2900	16.6200	17.2900	+4.851%	2	3,625	-82.360%
2026-02-25	16.4900	16.4900	16.4900	16.4900	-3.960%	20	3,624	-81.504%
2026-02-24	17.3900	17.3900	17.1700	17.1700	-7.339%	2	3,624	-82.236%
2026-02-23	18.3300	18.5300	18.3300	18.5300	+9.451%	32	3,625	-83.540%
2026-02-20	16.9300	16.9300	16.9300	16.9300	-6.516%	25	3,605	-81.985%
2026-02-19	18.4200	18.4200	18.1100	18.1100	+3.427%	3	3,588	-83.158%
2026-02-18	17.0100	17.5100	16.8800	17.5100	-4.682%	31	3,589	-82.581%
2026-02-17	18.3500	18.3700	18.3500	18.3700	+4.138%	2	3,590	-83.397%
2026-02-13	17.6700	17.6700	17.6400	17.6400	-1.891%	3	3,589	-82.710%
2026-02-12	17.9700	18.1200	17.9700	17.9800	+10.037%	3	3,589	-83.037%
2026-02-10	16.0600	16.3700	16.0600	16.3400	+1.807%	11	3,587	-81.334%
2026-02-09	16.5400	16.5400	15.9600	16.0500	-4.973%	167	3,587	-80.997%
2026-02-06	17.4000	17.4000	16.8900	16.8900	-10.064%	4	3,421	-81.942%
2026-02-05	19.4500	19.4500	18.5200	18.7800	+5.151%	8	3,421	-83.759%
2026-02-04	17.1500	17.8600	17.1500	17.8600	-1.053%	3	3,417	-82.923%
2026-02-03	16.0200	18.0500	16.0200	18.0500	+15.115%	8	3,417	-83.102%
2026-02-02	16.5400	16.5400	15.6800	15.6800	-7.710%	3	3,415	-80.548%
2026-01-30	16.7800	16.9900	16.7500	16.9900	+3.471%	18	3,417	-82.048%
2026-01-29	16.8800	18.3100	16.4200	16.4200	+2.497%	32	3,433	-81.425%
2026-01-28	15.8400	16.1200	15.8400	16.0200	+1.073%	7	3,452	-80.961%
2026-01-27	15.8500	15.8500	15.8500	15.8500	-0.126%	5	3,446	-80.757%
2026-01-26	15.8400	15.8700	15.8400	15.8700	-3.350%	3	3,441	-80.781%
2026-01-23	16.0400	16.4800	16.0400	16.4200	+1.108%	17	3,439	-81.425%
2026-01-22	16.1500	16.2400	16.1500	16.2400	-3.734%	2	3,434	-81.219%
2026-01-21	16.8700	16.8700	16.8700	16.8700	-10.361%	3	3,433	-81.921%
2026-01-20	18.4500	18.8200	18.0000	18.8200	+14.896%	15	3,436	-83.794%
2026-01-16	16.1500	16.4200	16.1500	16.3800	-3.191%	13	3,411	-81.380%
2026-01-14	16.9700	17.5400	16.9200	16.9200	+3.297%	8	3,411	-81.974%
2026-01-13	15.6400	16.3800	15.6400	16.3800	+3.605%	14	3,410	-81.380%
2026-01-12	16.1800	16.1800	15.8100	15.8100	+0.317%	3	3,401	-80.708%
2026-01-09	16.6100	16.6100	15.7600	15.7600	-6.135%	21	3,402	-80.647%
2026-01-08	16.7400	16.7900	16.7400	16.7900	+0.179%	2	3,403	-81.834%
2026-01-07	16.5300	16.7600	16.5300	16.7600	+1.453%	4	3,403	-81.802%
2026-01-06	16.6300	16.8900	16.4900	16.5200	-2.995%	11	3,400	-81.538%
2026-01-05	17.0200	17.1000	16.8800	17.0300	-3.348%	190	3,401	-82.090%
2026-01-02	17.6300	17.6300	17.6200	17.6200	+2.981%	2	3,303	-82.690%
2025-12-31	17.3800	17.3800	17.0700	17.1100	+1.243%	4	3,301	-82.174%
2025-12-30	16.9600	16.9600	16.7800	16.9000	-0.118%	189	3,301	-81.953%
2025-12-29	17.1700	17.1700	16.9200	16.9200	+1.317%	2	3,489	-81.974%
2025-12-26	16.7600	16.7600	16.6900	16.7000	+0.240%	8	3,488	-81.737%
2025-12-24	16.6300	16.6600	16.6300	16.6600	-1.245%	3	3,489	-81.693%
2025-12-23	16.9700	16.9700	16.8700	16.8700	-2.316%	143	3,489	-81.921%
2025-12-22	17.4900	17.4900	17.2500	17.2700	-5.783%	7	3,488	-82.339%
2025-12-19	18.3100	18.3300	18.3100	18.3300	-12.673%	6	3,485	-83.361%
2025-12-17	20.9700	20.9900	20.9700	20.9900	+6.711%	8	3,481	-85.469%
2025-12-15	19.8200	19.8200	19.6700	19.6700	-0.051%	13	3,489	-84.494%
2025-12-12	20.4500	20.4500	19.6800	19.6800	+5.579%	4	3,476	-84.502%
2025-12-11	19.6500	19.6500	18.5700	18.6400	-1.895%	10	3,472	-83.637%
2025-12-10	18.9000	19.0000	18.9000	19.0000	-4.089%	12	3,462	-83.947%
2025-12-09	19.5500	19.8100	19.4900	19.8100	-0.151%	17	3,450	-84.604%
2025-12-08	19.3100	19.8400	19.3100	19.8400	+3.011%	2	3,448	-84.627%
2025-12-05	19.2400	19.2600	19.2400	19.2600	-3.507%	26	3,449	-84.164%
2025-12-04	19.8000	19.9600	19.8000	19.9600	+1.063%	6	3,423	-84.719%
2025-12-03	20.5000	20.5000	19.7500	19.7500	-1.447%	15	3,423	-84.557%
2025-12-02	19.9900	20.2700	19.8900	20.0400	-1.861%	13	3,410	-84.780%
2025-12-01	20.8700	20.8700	19.9900	20.4200	+0.147%	55	3,398	-85.064%
2025-11-28	20.4300	20.4300	20.3800	20.3900	-2.018%	12	3,349	-85.042%
2025-11-26	20.8100	20.8100	20.8100	20.8100	-4.454%	1	3,337	-85.344%
2025-11-25	23.1500	23.1500	21.7800	21.7800	-13.571%	10	3,337	-85.996%
2025-11-24	25.2000	25.2000	25.2000	25.2000	-4.654%	1	3,328	-87.897%
2025-11-21	26.1900	26.4300	26.1900	26.4300	-4.031%	3	3,329	-88.460%
2025-11-20	22.2100	27.9100	22.2100	27.5400	+12.362%	14	3,330	-88.925%
2025-11-17	22.9300	24.5600	22.9300	24.5100	+15.613%	29	3,316	-87.556%
2025-11-10	22.0100	22.0100	21.2000	21.2000	-10.246%	23	3,288	-85.613%
2025-11-07	24.6400	25.6000	23.6100	23.6200	-0.085%	24	3,264	-87.087%
2025-11-06	22.8800	23.7100	22.8800	23.6400	+11.615%	7	3,244	-87.098%
2025-11-05	21.7700	21.9100	21.1800	21.1800	-8.153%	12	3,237	-85.600%
2025-11-04	23.1700	23.1700	23.0600	23.0600	+8.722%	6	3,225	-86.774%
2025-10-31	21.0300	22.1300	21.0300	21.2100	+0.236%	26	3,219	-85.620%
2025-10-30	20.4100	21.1600	20.3400	21.1600	+3.169%	17	3,232	-85.586%
2025-10-29	19.9800	20.5100	19.9800	20.5100	+1.938%	9	3,225	-85.129%
2025-10-28	20.1100	20.1200	20.1100	20.1200	+1.004%	5	3,228	-84.841%
2025-10-27	19.8500	19.9200	19.8500	19.9200	-4.000%	2	3,221	-84.689%
2025-10-24	20.7300	20.7500	20.7300	20.7500	-5.725%	20	3,221	-85.301%
2025-10-23	22.6400	22.7800	22.0100	22.0100	-6.460%	11	3,221	-86.143%
2025-10-22	22.8300	23.7200	22.7500	23.5300	-2.487%	6	3,210	-87.038%
2025-10-16	24.0800	24.1300	24.0800	24.1300	+2.030%	9	3,205	-87.360%
2025-10-15	23.6800	23.6900	23.6500	23.6500	-8.120%	9	3,196	-87.104%
2025-10-14	25.7100	25.7400	25.7100	25.7400	-1.304%	23	3,187	-88.151%
2025-10-10	26.0800	26.0800	26.0800	26.0800	+15.245%	15	3,164	-88.305%
2025-10-07	22.6300	22.6300	22.6300	22.6300	+2.817%	2	3,177	-86.522%
2025-10-06	22.1200	22.1200	22.0100	22.0100	-1.079%	106	3,177	-86.143%
2025-10-03	22.2500	22.2500	22.2500	22.2500	-0.935%	1	3,071	-86.292%
2025-10-01	22.6300	22.6300	22.4600	22.4600	-1.578%	11	3,072	-86.420%
2025-09-26	22.8400	22.8400	22.8200	22.8200	-4.198%	5	3,072	-86.635%
2025-09-24	23.8200	23.8200	23.8200	23.8200	+6.102%	2	3,072	-87.196%
2025-09-19	22.4500	22.4500	22.4500	22.4500	-0.133%	2	3,072	-86.414%
2025-09-18	22.5200	22.5200	22.4800	22.4800	-6.954%	2	3,074	-86.432%
2025-09-10	24.1600	24.1600	24.1600	24.1600	-1.024%	5	3,074	-87.376%
2025-09-08	24.4100	24.4100	24.4100	24.4100	-3.441%	2	3,074	-87.505%
2025-09-05	25.2800	25.2800	25.2800	25.2800	+2.473%	1	3,072	-87.935%
2025-09-04	24.6700	24.6700	24.6700	24.6700	-4.380%	1,500	3,071	-87.637%
2025-09-03	25.8000	25.8000	25.8000	25.8000	-5.182%	5	1,571	-88.178%
2025-09-02	26.9900	27.2300	26.9900	27.2100	+12.252%	4	1,571	-88.791%
2025-08-28	24.2400	24.2400	24.2400	24.2400	-2.962%	1	1,569	-87.417%
2025-08-27	25.0600	25.0600	24.9800	24.9800	-1.770%	2	1,570	-87.790%
2025-08-26	25.5400	25.5400	25.4300	25.4300	+2.047%	18	1,570	-88.006%
2025-08-25	25.0800	25.0800	24.9200	24.9200	-7.976%	11	1,570	-87.761%
2025-08-21	27.0800	27.0800	27.0800	27.0800	+6.698%	2	1,570	-88.737%
2025-08-19	25.3800	25.3800	25.3800	25.3800	-1.130%	1	1,570	-87.983%
2025-08-15	25.5800	25.6700	25.5700	25.6700	-0.850%	43	1,569	-88.118%
2025-08-14	25.9600	25.9600	25.8900	25.8900	+1.133%	24	1,568	-88.219%
2025-08-13	25.3300	25.7000	25.3300	25.6000	-2.809%	24	1,544	-88.086%
2025-08-12	26.3400	26.3400	26.3400	26.3400	-3.516%	2	1,522	-88.421%
2025-08-08	27.7100	27.7100	27.3000	27.3000	-4.911%	6	1,522	-88.828%
2025-08-07	28.8300	28.8300	28.7000	28.7100	+0.035%	6	1,523	-89.377%
2025-08-05	28.7000	28.7000	28.7000	28.7000	-0.692%	1	1,524	-89.373%
2025-08-04	29.2200	29.2200	28.8300	28.9000	-6.442%	4	1,524	-89.446%
2025-08-01	31.5000	31.5500	30.8900	30.8900	+15.347%	5	1,523	-90.126%
2025-07-31	26.2700	26.7800	26.2700	26.7800	+0.450%	6	1,524	-88.611%
2025-07-28	26.6600	26.6600	26.6600	26.6600	-3.195%	2	1,524	-88.560%
2025-07-24	27.5400	27.5400	27.5400	27.5400	-4.375%	2	1,524	-88.925%
2025-07-23	28.8000	28.8000	28.8000	28.8000	-3.775%	1	1,524	-89.410%
2025-07-22	29.9800	30.0300	29.9300	29.9300	+4.249%	7	1,525	-89.810%
2025-07-21	28.7100	28.7100	28.7100	28.7100	-4.268%	2	1,525	-89.377%
2025-07-18	29.9900	29.9900	29.9900	29.9900	-5.125%	1	1,527	-89.830%
2025-07-16	31.0200	31.6100	31.0200	31.6100	+3.639%	3	1,527	-90.351%
2025-07-15	30.5000	30.5000	30.5000	30.5000	-0.587%	1	1,526	-90.000%
2025-07-14	30.6800	30.6800	30.6800	30.6800	-0.163%	1	1,526	-90.059%
2025-07-09	30.6600	30.7300	30.6600	30.7300	-6.254%	7	1,526	-90.075%
2025-07-07	32.1100	32.7800	32.1100	32.7800	+8.078%	3	1,526	-90.696%
2025-07-03	30.4500	30.4500	30.2900	30.3300	-5.866%	4	1,527	-89.944%
2025-06-30	32.7700	32.7700	32.2200	32.2200	-2.952%	6	1,532	-90.534%
2025-06-27	33.2400	33.7900	32.8700	33.2000	-6.479%	12	1,531	-90.813%
2025-06-24	35.9500	36.0500	35.5000	35.5000	-10.804%	1,305	1,530	-91.408%
2025-06-13	39.4000	39.8000	39.4000	39.8000	+7.568%	14	303	-92.337%
2025-06-10	37.0000	37.0000	37.0000	37.0000	-1.438%	1	308	-91.757%
2025-06-09	37.5900	37.6500	37.2400	37.5400	-1.522%	235	307	-91.875%
2025-06-06	38.4600	38.4600	38.1200	38.1200	-2.256%	4	341	-91.999%
2025-06-05	40.0000	40.3300	39.0000	39.0000	-1.615%	3	339	-92.179%
2025-06-04	39.6200	39.6400	39.5800	39.6400	-3.199%	3	337	-92.306%
2025-06-02	40.9500	40.9500	40.9500	40.9500	-6.078%	1	334	-92.552%
2025-05-30	42.9600	43.6000	42.9500	43.6000	+2.012%	10	333	-93.005%
2025-05-29	42.7400	42.7400	42.7400	42.7400	+0.070%	1	331	-92.864%
2025-05-28	41.0800	42.7100	41.0800	42.7100	+0.779%	3	330	-92.859%
2025-05-27	42.3800	42.3800	42.3800	42.3800	-10.364%	2	330	-92.803%
2025-05-23	47.8700	47.8700	47.2800	47.2800	+8.242%	24	330	-93.549%
2025-05-22	43.6800	43.6800	43.6800	43.6800	-0.206%	1	330	-93.017%
2025-05-21	41.6600	43.7700	41.6600	43.7700	+4.863%	8	329	-93.032%
2025-05-20	41.7400	41.7400	41.7400	41.7400	+2.555%	1	321	-92.693%
2025-05-16	40.7000	40.7000	40.7000	40.7000	-1.548%	2	320	-92.506%
2025-05-15	43.5100	43.5100	41.3400	41.3400	-2.638%	6	320	-92.622%
2025-05-14	42.8000	42.8000	42.4600	42.4600	+0.640%	6	315	-92.817%
2025-05-13	43.7700	43.7700	42.0500	42.1900	-8.183%	17	313	-92.771%
2025-05-12	45.9500	45.9500	45.9500	45.9500	-16.742%	1	301	-93.362%
2025-05-09	54.8700	55.1900	54.8700	55.1900	-3.800%	4	301	-94.474%
2025-05-07	57.3500	57.3700	57.3500	57.3700	+2.593%	2	301	-94.684%
2025-05-05	55.9500	55.9500	55.9200	55.9200	+3.364%	2	300	-94.546%
2025-05-02	55.3300	55.3300	54.1000	54.1000	-4.569%	4	300	-94.362%
2025-05-01	56.3800	56.6900	56.3800	56.6900	-8.505%	6	301	-94.620%
2025-04-30	63.5200	63.5200	61.9600	61.9600	+5.017%	6	298	-95.077%
2025-04-29	59.0000	59.0000	59.0000	59.0000	-6.498%	5	298	-94.831%
2025-04-28	59.3700	63.1000	59.3700	63.1000	+0.638%	4	303	-95.166%
2025-04-25	63.6700	64.0800	62.7000	62.7000	-1.770%	18	306	-95.136%
2025-04-24	64.6900	64.6900	63.8300	63.8300	-3.478%	4	306	-95.222%
2025-04-23	67.5900	67.5900	66.1300	66.1300	-10.223%	3	305	-95.388%
2025-04-17	74.9100	74.9100	73.6600	73.6600	-1.445%	3	304	-95.859%
2025-04-16	71.8600	74.7400	71.3700	74.7400	+8.413%	8	304	-95.919%
2025-04-15	68.9400	68.9400	68.9400	68.9400	-2.983%	3	301	-95.576%
2025-04-14	71.0600	71.0600	71.0600	71.0600	-28.876%	9	299	-95.708%
2025-04-09	99.9100	99.9100	99.9100	99.9100	+31.790%	1	299	-96.947%
2025-04-08	78.0000	78.0000	75.8100	75.8100	-22.942%	3	300	-95.977%
2025-04-07	98.3800	98.3800	98.3800	98.3800	+15.213%	1	296	-96.900%
2025-04-04	83.0500	85.7400	83.0500	85.3900	+38.038%	42	296	-96.428%
2025-04-03	64.1900	64.3800	61.8600	61.8600	+23.572%	153	280	-95.070%
2025-04-02	52.5700	52.5700	50.0600	50.0600	-6.482%	4	160	-93.907%
2025-04-01	53.5300	53.5300	53.5300	53.5300	-5.055%	1	161	-94.302%
2025-03-31	56.3800	56.3800	56.3800	56.3800	+9.052%	2	160	-94.590%
2025-03-28	51.5300	52.1300	51.5300	51.7000	+9.072%	34	160	-94.101%
2025-03-27	46.6500	47.4000	46.6500	47.4000	+0.637%	6	152	-93.565%
2025-03-26	46.0900	47.1700	46.0700	47.1000	-9.545%	12	153	-93.524%
2025-03-21	52.0700	52.0700	52.0700	52.0700	+7.162%	2	149	-94.143%
2025-03-20	48.5900	48.5900	48.5900	48.5900	-9.482%	1	148	-93.723%
2025-03-18	53.6800	53.6800	53.6800	53.6800	+3.971%	1	148	-94.318%
2025-03-17	51.6300	51.6300	51.6300	51.6300	-6.755%	2	147	-94.093%
2025-03-14	55.3700	55.3700	55.3700	55.3700	-5.205%	2	147	-94.492%
2025-03-13	58.4900	58.5600	58.3300	58.4100	+9.587%	10	148	-94.778%
2025-03-12	54.2400	54.2400	53.3000	53.3000	-5.980%	16	148	-94.278%
2025-03-11	56.6900	56.6900	56.6900	56.6900	+2.923%	1	134	-94.620%
2025-03-10	51.7300	55.0800	51.5600	55.0800	+6.168%	10	135	-94.463%
2025-03-07	51.4600	51.8800	51.4600	51.8800	+5.597%	6	133	-94.121%
2025-03-06	48.7700	49.6000	48.7700	49.1300	+3.935%	4	135	-93.792%
2025-03-05	47.2700	47.2700	47.2700	47.2700	+6.777%	1	135	-93.548%
2025-03-04	47.0000	49.6000	44.2700	44.2700	+4.165%	6	136	-93.110%
2025-03-03	40.7600	42.5000	40.7600	42.5000	-0.631%	3	140	-92.824%
2025-02-28	42.6200	42.7700	42.3400	42.7700	+7.139%	46	143	-92.869%
2025-02-27	38.3000	40.2300	38.3000	39.9200	-0.225%	4	120	-92.360%
2025-02-26	38.9200	40.0100	38.9200	40.0100	-1.014%	16	118	-92.377%
2025-02-25	40.4200	40.4200	40.4200	40.4200	+14.895%	1	127	-92.454%
2025-02-20	35.1800	35.1800	35.1800	35.1800	+5.646%	1	127	-91.330%
2025-02-19	33.3000	33.3000	33.3000	33.3000	-4.966%	4	127	-90.841%
2025-02-13	35.0400	35.0400	35.0400	35.0400	+0.114%	1	127	-91.296%
2025-02-07	35.0000	35.0000	35.0000	35.0000	-5.660%	10	127	-91.286%
2025-02-05	36.4500	37.1000	36.4500	37.1000	-7.458%	3	127	-91.779%
2025-02-03	40.0900	40.0900	40.0900	40.0900	+6.030%	2	127	-92.392%
2025-01-27	38.6400	38.6500	37.8100	37.8100	+7.202%	11	127	-91.933%
2025-01-22	35.7500	35.7500	35.2700	35.2700	-6.693%	3	122	-91.352%
2025-01-17	37.4500	37.8000	37.4500	37.8000	-7.285%	6	123	-91.931%
2025-01-15	40.7700	40.7700	40.7700	40.7700	-4.987%	1	123	-92.519%
2025-01-14	42.9100	42.9100	42.9100	42.9100	-3.508%	1	122	-92.892%
2025-01-13	45.7000	45.7000	44.4700	44.4700	-0.336%	3	122	-93.141%
2025-01-10	44.6200	44.6200	44.6200	44.6200	+19.978%	4	119	-93.165%
2025-01-06	37.1900	37.1900	37.1900	37.1900	-12.391%	1	118	-91.799%
2025-01-02	40.8500	42.4500	40.8500	42.4500	-0.702%	20	118	-92.815%
2024-12-31	42.7500	42.7500	42.7500	42.7500	+3.261%	1	103	-92.865%
2024-12-30	42.7200	43.0500	41.4000	41.4000	+7.143%	4	103	-92.633%
2024-12-27	38.6400	38.6400	38.6400	38.6400	+4.348%	2	102	-92.107%
2024-12-26	37.0300	37.0300	37.0300	37.0300	-2.244%	1	102	-91.763%
2024-12-24	37.8800	37.8800	37.8800	37.8800	-4.560%	1	101	-91.948%
2024-12-20	39.6900	39.6900	39.6900	39.6900	-7.912%	1	101	-92.315%
2024-12-19	42.8700	43.1000	42.5000	43.1000	-4.222%	5	101	-92.923%
2024-12-18	41.2300	45.0000	41.2300	45.0000	+19.776%	5	100	-93.222%
2024-12-17	37.1300	37.5700	37.1300	37.5700	+4.506%	2	99	-91.882%
2024-12-11	35.9200	35.9500	35.8700	35.9500	-0.691%	10	98	-91.516%
2024-12-10	36.2000	36.2000	36.2000	36.2000	+2.695%	1	93	-91.575%
2024-12-06	34.9300	35.2500	34.9100	35.2500	-0.226%	20	93	-91.348%
2024-12-02	35.7800	35.9800	35.3300	35.3300	-1.258%	75	86	-91.367%
2024-11-29	35.7800	35.7800	35.7800	35.7800	-8.444%	2	87	-91.476%
2024-11-22	39.0800	39.0800	39.0800	39.0800	-5.990%	4	86	-92.195%
2024-11-20	41.0500	42.5000	41.0500	41.5700	+0.386%	51	86	-92.663%
2024-11-18	41.4100	41.4100	41.4100	41.4100	-1.872%	1	46	-92.635%
2024-11-15	41.5000	42.2000	41.5000	42.2000	+9.696%	4	45	-92.773%
2024-11-13	38.4700	38.4700	38.4700	38.4700	+1.477%	1	44	-92.072%
2024-11-12	37.8200	37.9100	37.8200	37.9100	-1.609%	2	44	-91.955%
2024-11-07	38.3500	38.5300	38.3500	38.5300	-2.505%	2	43	-92.084%
2024-11-06	41.8700	41.8700	39.5200	39.5200	-15.193%	5	44	-92.282%
2024-11-05	45.6900	46.6000	45.5300	46.6000	-4.898%	6	41	-93.455%
2024-10-31	49.0000	49.0000	49.0000	49.0000	+9.865%	30	39	-93.776%
2024-10-29	44.6000	44.6000	44.6000	44.6000	+1.226%	1	43	-93.161%
2024-10-28	44.0600	44.0600	44.0600	44.0600	-4.467%	1	43	-93.078%
2024-10-23	45.0000	46.1200	45.0000	46.1200	+2.035%	2	44	-93.387%
2024-10-22	45.2000	45.2000	45.2000	45.2000	-0.177%	2	44	-93.252%
2024-10-21	44.5500	45.2800	44.5500	45.2800	+2.909%	2	42	-93.264%
2024-10-18	45.0900	45.0900	44.0000	44.0000	+0.273%	6	40	-93.068%
2024-10-17	45.7700	45.7700	43.8800	43.8800	-2.315%	4	37	-93.049%
2024-10-14	45.3600	46.0000	44.9200	44.9200	-7.591%	37	38	-93.210%
2024-10-09	48.6100	48.6100	48.6100	48.6100	-2.644%	1	8	-93.726%
2024-10-07	50.7200	50.7200	49.9300	49.9300	-4.440%	2	7	-93.891%
2024-10-02	52.1500	52.2500	52.1500	52.2500	+0.057%	2	5	-94.163%
2024-10-01	52.2200	52.2200	52.2200	52.2200	+2.392%	1	3	-94.159%
2024-09-24	51.0000	51.0000	51.0000	51.0000	-6.815%	1	2	-94.020%
2024-09-16	54.7300	54.7300	54.7300	54.7300	0.000%	1	1	-94.427%

.dark-mode .QHMZmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHMZmQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P585SPY Jan 15 2027 585.00 Put (SPY270115P00585000)option OPRA

SPY20270115P585
SPY Jan 15 2027 585.00 Put (SPY270115P00585000)
option OPRA