Dark

SPY20270115P590
SPY Jan 15 2027 590.00 Put (SPY270115P00590000)
option OPRA

EOD

Sep 10, 2026

3.28+12.715%(+0.37)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.2500	3.2800	3.1400	3.2800	+12.715%	11	2,239	0.000%
2026-09-09	2.9000	2.9100	2.9000	2.9100	+8.582%	80	2,235	+12.715%
2026-09-08	2.6800	2.6800	2.6800	2.6800	+3.876%	2	2,193	+22.388%
2026-09-04	2.5800	2.5800	2.5800	2.5800	-0.769%	7	2,190	+27.132%
2026-09-03	2.7600	2.7600	2.6000	2.6000	-11.263%	90	2,190	+26.154%
2026-09-02	3.0000	3.0300	2.9300	2.9300	-7.571%	31	2,226	+11.945%
2026-09-01	3.1700	3.1700	3.1700	3.1700	+2.258%	2	2,221	+3.470%
2026-08-28	3.1000	3.1000	3.1000	3.1000	+1.639%	6	2,221	+5.806%
2026-08-27	3.0600	3.0600	3.0500	3.0500	-9.226%	2	2,215	+7.541%
2026-08-25	3.3600	3.3600	3.3600	3.3600	-4.000%	1	2,217	-2.381%
2026-08-24	3.5500	3.5500	3.5000	3.5000	+0.865%	31	2,217	-6.286%
2026-08-21	3.6400	3.6400	3.4700	3.4700	-7.713%	6	2,186	-5.476%
2026-08-20	3.8000	3.8000	3.7000	3.7600	+2.732%	12	2,187	-12.766%
2026-08-19	3.6400	3.6600	3.6400	3.6600	-4.188%	4	2,188	-10.383%
2026-08-18	3.8200	3.8200	3.8200	3.8200	+3.243%	13	2,198	-14.136%
2026-08-17	3.5000	3.7000	3.5000	3.7000	+5.714%	13	2,198	-11.351%
2026-08-14	3.5000	3.5000	3.5000	3.5000	0.000%	120	2,201	-6.286%
2026-08-13	3.5300	3.5300	3.5000	3.5000	-3.581%	4	2,321	-6.286%
2026-08-12	3.6800	3.7100	3.6300	3.6300	-6.202%	9	2,317	-9.642%
2026-08-11	3.8100	3.8700	3.8100	3.8700	+1.842%	3	2,310	-15.245%
2026-08-10	3.7300	3.8000	3.7300	3.8000	-2.314%	2	2,313	-13.684%
2026-08-07	3.9300	3.9400	3.8900	3.8900	-1.519%	4	2,313	-15.681%
2026-08-06	3.9800	3.9900	3.9500	3.9500	-2.469%	83	2,314	-16.962%
2026-08-05	3.9900	4.0500	3.9900	4.0500	-3.110%	6	2,383	-19.012%
2026-08-04	4.1800	4.1800	4.1800	4.1800	-8.132%	1	2,384	-21.531%
2026-08-03	4.6100	4.6100	4.5500	4.5500	-13.168%	9	2,383	-27.912%
2026-07-31	5.4900	5.8300	5.2300	5.2400	-9.185%	21	2,380	-37.405%
2026-07-30	6.2600	6.2600	5.7700	5.7700	-15.889%	24	2,377	-43.154%
2026-07-29	6.2400	6.8600	5.9200	6.8600	+20.988%	10	2,369	-52.187%
2026-07-28	6.0700	6.1900	5.6700	5.6700	-5.025%	8	2,368	-42.152%
2026-07-27	5.9900	6.3700	5.9700	5.9700	-5.388%	74	2,362	-45.059%
2026-07-24	6.3500	6.4600	6.3100	6.3100	-5.255%	8	2,360	-48.019%
2026-07-23	6.4100	6.8200	6.4100	6.6600	+16.028%	27	2,358	-50.751%
2026-07-22	5.7300	5.7500	5.7300	5.7400	+2.135%	6	2,360	-42.857%
2026-07-21	5.9200	5.9200	5.6200	5.6200	-9.355%	4	2,360	-41.637%
2026-07-20	5.9900	6.2000	5.8100	6.2000	-2.208%	15	2,358	-47.097%
2026-07-17	6.6300	6.6300	6.2200	6.3400	+10.069%	12	2,348	-48.265%
2026-07-16	5.5700	5.7600	5.5700	5.7600	+7.263%	6	2,346	-43.056%
2026-07-15	5.7700	5.7700	5.3700	5.3700	-4.107%	14	2,349	-38.920%
2026-07-14	5.6000	5.6200	5.6000	5.6000	-5.565%	17	2,357	-41.429%
2026-07-13	5.6800	5.9300	5.6500	5.9300	+7.233%	141	2,367	-44.688%
2026-07-10	5.6000	5.6500	5.5300	5.5300	-3.322%	7	2,371	-40.687%
2026-07-09	5.7700	5.7700	5.7200	5.7200	-7.890%	37	2,371	-42.657%
2026-07-08	6.3200	6.7500	6.1700	6.2100	+2.815%	51	2,406	-47.182%
2026-07-07	5.9500	6.1300	5.7700	6.0400	+5.965%	197	2,443	-45.695%
2026-07-06	5.8800	5.9000	5.7000	5.7000	-10.938%	35	2,488	-42.456%
2026-07-02	6.1000	6.6200	6.1000	6.4000	+2.564%	102	2,559	-48.750%
2026-07-01	6.2800	6.2800	6.0400	6.2400	-1.422%	211	2,559	-47.436%
2026-06-30	6.6100	6.6100	6.3200	6.3300	-5.522%	6	2,676	-48.183%
2026-06-29	6.9500	7.0500	6.7000	6.7000	-12.418%	137	2,674	-51.045%
2026-06-26	7.8400	7.8400	7.5600	7.6500	-1.544%	7	2,664	-57.124%
2026-06-25	7.5200	7.8600	7.5200	7.7700	-5.474%	24	2,668	-57.786%
2026-06-24	7.7900	8.2200	7.7900	8.2200	+1.481%	2	2,664	-60.097%
2026-06-23	8.3400	8.3400	7.8200	8.1000	+15.714%	146	2,662	-59.506%
2026-06-22	6.7900	7.0000	6.7200	7.0000	-1.547%	83	2,536	-53.143%
2026-06-18	7.1100	7.1100	7.1100	7.1100	+1.571%	1	2,578	-53.868%
2026-06-16	6.8400	7.0000	6.8400	7.0000	+4.012%	126	2,578	-53.143%
2026-06-15	6.8000	6.9100	6.7300	6.7300	-17.220%	129	2,622	-51.263%
2026-06-12	8.5400	8.5400	8.0600	8.1300	-5.465%	107	2,622	-59.656%
2026-06-11	10.5600	10.5600	8.6000	8.6000	-10.973%	12	2,622	-61.860%
2026-06-10	8.9900	9.9300	8.9900	9.6600	+9.773%	9	2,621	-66.046%
2026-06-09	7.7700	10.0500	7.7700	8.8000	+7.448%	7	2,623	-62.727%
2026-06-08	8.4000	8.4000	8.1900	8.1900	-8.594%	7	2,623	-59.951%
2026-06-05	8.0000	9.2900	7.7900	8.9600	+22.572%	385	2,623	-63.393%
2026-06-04	7.8000	7.8000	7.2600	7.3100	-5.433%	106	2,603	-55.130%
2026-06-03	7.5100	7.7600	7.5000	7.7300	+4.459%	377	2,644	-57.568%
2026-06-02	7.4500	7.4500	7.4000	7.4000	+0.955%	4	2,631	-55.676%
2026-06-01	7.4000	7.4300	7.2900	7.3300	+0.825%	283	2,630	-55.252%
2026-05-29	7.4000	7.4000	7.2700	7.2700	-4.090%	168	2,670	-54.883%
2026-05-28	7.7000	7.7000	7.5800	7.5800	-5.250%	177	2,668	-56.728%
2026-05-27	8.0700	8.1600	7.9700	8.0000	-0.125%	48	2,604	-59.000%
2026-05-26	8.0300	8.0900	7.9200	8.0100	-3.494%	178	2,607	-59.051%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-5.251%	40	2,686	-60.482%
2026-05-21	9.1000	9.1000	8.7600	8.7600	-4.575%	120	2,686	-62.557%
2026-05-20	9.6300	9.7500	9.1500	9.1800	-4.075%	181	2,686	-64.270%
2026-05-19	9.7300	9.8500	9.5700	9.5700	+0.631%	42	2,737	-65.726%
2026-05-18	9.7500	9.8000	9.4800	9.5100	-0.627%	317	2,737	-65.510%
2026-05-15	10.0300	10.0500	9.5700	9.5700	+4.590%	209	2,737	-65.726%
2026-05-14	9.6500	9.6800	9.1500	9.1500	-6.633%	221	2,564	-64.153%
2026-05-13	10.0000	10.0000	9.6600	9.8000	-2.000%	119	2,574	-66.531%
2026-05-11	9.8900	10.0000	9.7800	10.0000	+1.215%	149	2,574	-67.200%
2026-05-08	10.0500	10.0500	9.8800	9.8800	-5.994%	180	2,460	-66.802%
2026-05-07	10.3900	10.5500	10.3500	10.5100	+2.237%	23	2,473	-68.792%
2026-05-06	10.7100	10.8000	10.2800	10.2800	-7.803%	292	2,472	-68.093%
2026-05-05	11.1300	11.2500	11.0900	11.1500	-6.928%	7	2,320	-70.583%
2026-05-04	11.2400	11.9800	11.2400	11.9800	+7.060%	3	2,319	-72.621%
2026-05-01	11.0500	11.2400	10.7400	11.1900	-2.949%	95	2,319	-70.688%
2026-04-30	12.0100	12.4200	11.5100	11.5300	-7.166%	16	2,319	-71.552%
2026-04-29	12.5700	12.5700	12.4200	12.4200	-2.969%	2	2,318	-73.591%
2026-04-28	12.7900	12.8000	12.7900	12.8000	+4.150%	2	2,318	-74.375%
2026-04-27	12.3500	12.3500	12.2900	12.2900	-2.072%	2	2,319	-73.312%
2026-04-24	12.7700	12.7700	12.4100	12.5500	-4.198%	4	2,319	-73.865%
2026-04-23	12.6900	13.5400	12.6900	13.1000	+3.068%	21	2,317	-74.962%
2026-04-22	12.7100	12.7100	12.7100	12.7100	-5.291%	1	2,323	-74.194%
2026-04-21	13.0400	13.9000	12.6700	13.4200	+4.844%	824	2,729	-75.559%
2026-04-20	12.8000	12.8000	12.8000	12.8000	+1.992%	1	2,729	-74.375%
2026-04-17	12.9200	13.0500	12.4200	12.5500	-8.260%	131	2,729	-73.865%
2026-04-16	13.9300	14.1000	13.6700	13.6800	-0.581%	18	2,681	-76.023%
2026-04-15	13.9600	14.2700	13.7600	13.7600	-5.624%	19	2,693	-76.163%
2026-04-14	14.6500	14.6500	14.2100	14.5800	-6.718%	166	2,695	-77.503%
2026-04-13	16.9800	16.9800	15.6300	15.6300	-7.295%	60	2,708	-79.015%
2026-04-10	16.3900	16.9000	16.1800	16.8600	+1.873%	52	2,715	-80.546%
2026-04-09	17.7600	17.9600	16.4100	16.5500	-9.662%	72	2,690	-80.181%
2026-04-08	17.1500	18.3200	17.1300	18.3200	-18.722%	94	2,676	-82.096%
2026-04-07	22.6000	23.9000	22.5400	22.5400	+2.641%	68	2,657	-85.448%
2026-04-06	22.0200	22.0300	21.5600	21.9600	-5.263%	65	2,618	-85.064%
2026-04-02	26.0500	26.0500	22.8000	23.1800	+0.783%	36	2,571	-85.850%
2026-04-01	23.3500	24.1500	22.4600	23.0000	-7.631%	37	2,571	-85.739%
2026-03-31	28.3700	28.3700	24.9000	24.9000	-21.451%	62	2,584	-86.827%
2026-03-30	28.8500	32.0200	28.8500	31.7000	+3.157%	84	2,562	-89.653%
2026-03-27	28.6000	31.1400	28.5200	30.7300	+12.729%	877	2,497	-89.326%
2026-03-26	25.4300	27.2600	24.6700	27.2600	+14.731%	44	1,892	-87.968%
2026-03-25	23.9200	24.5200	23.2500	23.7600	-3.454%	58	1,878	-86.195%
2026-03-24	25.6100	25.7200	24.0600	24.6100	+5.216%	10	1,852	-86.672%
2026-03-23	23.1900	24.7100	22.6300	23.3900	-16.165%	33	1,851	-85.977%
2026-03-20	25.4100	27.9000	25.1800	27.9000	+17.573%	28	1,851	-88.244%
2026-03-19	26.0000	26.0300	23.7300	23.7300	-2.746%	894	1,839	-86.178%
2026-03-18	22.5400	24.4000	22.5400	24.4000	+15.695%	95	1,513	-86.557%
2026-03-17	20.4200	21.0900	20.4200	21.0900	-2.225%	21	1,436	-84.448%
2026-03-16	21.5700	21.5700	21.5700	21.5700	-11.380%	5	1,416	-84.794%
2026-03-13	23.6200	24.4200	23.6200	24.3400	+7.225%	10	1,421	-86.524%
2026-03-12	21.9500	22.9500	21.9500	22.7000	+7.481%	61	1,429	-85.551%
2026-03-11	20.7400	21.1200	20.7400	21.1200	+0.956%	9	1,407	-84.470%
2026-03-10	20.3000	20.9200	19.3600	20.9200	+0.965%	39	1,401	-84.321%
2026-03-09	24.5800	24.5800	20.1300	20.7200	-5.818%	31	1,394	-84.170%
2026-03-06	22.7200	22.9000	21.5100	22.0000	+7.317%	75	1,383	-85.091%
2026-03-05	19.5800	20.5000	19.0000	20.5000	+13.448%	104	1,322	-84.000%
2026-03-04	19.3800	19.3800	18.0000	18.0700	-6.567%	26	1,322	-81.848%
2026-03-03	21.9000	22.1400	19.3400	19.3400	+6.322%	9	1,319	-83.040%
2026-03-02	19.0000	19.1100	18.1800	18.1900	-2.204%	13	1,318	-81.968%
2026-02-27	18.4600	18.6000	18.4600	18.6000	+1.695%	49	1,311	-82.366%
2026-02-26	17.8800	18.2900	17.8800	18.2900	+9.325%	7	1,272	-82.067%
2026-02-25	17.2600	17.2600	16.7300	16.7300	-7.416%	23	1,264	-80.395%
2026-02-24	18.0900	18.0900	17.9100	18.0700	+0.389%	4	1,264	-81.848%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+1.868%	1	1,266	-81.778%
2026-02-20	17.7600	17.7900	17.6700	17.6700	-6.508%	15	1,265	-81.437%
2026-02-19	18.8300	19.2100	18.6900	18.9000	+7.386%	14	1,255	-82.646%
2026-02-18	18.2900	18.3300	17.5000	17.6000	-4.452%	13	1,259	-81.364%
2026-02-17	19.9300	19.9300	18.4200	18.4200	-1.127%	4	1,252	-82.193%
2026-02-12	19.0500	19.0500	18.6300	18.6300	+10.893%	5	1,252	-82.394%
2026-02-11	16.8000	16.8000	16.8000	16.8000	-0.178%	1	1,248	-80.476%
2026-02-10	16.8300	16.8300	16.8300	16.8300	+0.179%	1	1,248	-80.511%
2026-02-09	17.0700	17.0700	16.8000	16.8000	-3.393%	15	1,248	-80.476%
2026-02-06	17.6500	17.7000	17.3900	17.3900	-12.613%	4	1,249	-81.139%
2026-02-05	19.5300	20.0000	19.5300	19.9000	+8.506%	13	1,248	-83.518%
2026-02-04	17.3300	18.3400	17.2700	18.3400	+1.494%	5	1,249	-82.116%
2026-02-03	16.6500	18.5600	16.6500	18.0700	+8.659%	34	1,251	-81.848%
2026-02-02	16.8000	16.8000	16.4400	16.6300	-5.672%	43	1,277	-80.277%
2026-01-30	17.5100	17.8000	17.5100	17.6300	-3.397%	8	1,261	-81.395%
2026-01-29	19.0500	19.0500	18.2500	18.2500	+6.538%	3	1,255	-82.027%
2026-01-28	16.5400	17.1300	16.5400	17.1300	+4.388%	3	1,253	-80.852%
2026-01-27	16.4100	16.4100	16.4100	16.4100	-0.966%	1	1,253	-80.012%
2026-01-26	16.5900	16.5900	16.5500	16.5700	-2.011%	3	1,253	-80.205%
2026-01-23	16.9100	16.9100	16.9100	16.9100	-0.354%	1	1,251	-80.603%
2026-01-22	16.7900	17.5100	16.7400	16.9700	-5.196%	10	1,251	-80.672%
2026-01-21	19.1500	19.4200	17.4500	17.9000	-10.500%	50	1,251	-81.676%
2026-01-20	19.1100	20.0400	18.7400	20.0000	+17.786%	8	1,232	-83.600%
2026-01-16	16.9800	17.4700	16.9800	16.9800	-1.508%	30	1,249	-80.683%
2026-01-15	16.7100	17.2400	16.7100	17.2400	-6.151%	33	1,249	-80.974%
2026-01-14	17.6800	18.3700	17.5500	18.3700	+6.308%	36	1,246	-82.145%
2026-01-13	16.9200	17.2800	16.9200	17.2800	+5.495%	8	1,233	-81.019%
2026-01-12	16.7600	16.7800	16.3500	16.3800	-0.667%	11	1,232	-79.976%
2026-01-09	17.3300	17.3300	16.4900	16.4900	-6.040%	10	1,228	-80.109%
2026-01-08	17.6800	17.6800	17.5400	17.5500	+2.392%	24	1,228	-81.311%
2026-01-07	17.3200	17.3200	17.1400	17.1400	-0.175%	24	1,234	-80.863%
2026-01-06	17.3300	17.6600	17.1700	17.1700	-3.049%	43	1,234	-80.897%
2026-01-05	17.8400	17.8400	17.7100	17.7100	-6.098%	2	1,273	-81.479%
2026-01-02	17.9600	18.8600	17.9600	18.8600	+2.389%	3	1,273	-82.609%
2025-12-31	17.8600	18.4200	17.8500	18.4200	+5.017%	14	1,262	-82.193%
2025-12-30	17.5700	17.5700	17.5200	17.5400	-0.284%	156	1,262	-81.300%
2025-12-29	17.5900	17.5900	17.5900	17.5900	+1.325%	1	1,307	-81.353%
2025-12-26	17.3300	17.5100	17.3300	17.3600	-0.230%	17	1,307	-81.106%
2025-12-24	17.4500	17.4500	17.3900	17.4000	-1.193%	21	1,277	-81.149%
2025-12-23	17.8000	17.8000	17.6100	17.6100	-2.761%	7	1,277	-81.374%
2025-12-22	18.4200	18.4200	18.1100	18.1100	-5.677%	6	1,277	-81.888%
2025-12-19	19.2000	19.2100	19.2000	19.2000	-5.605%	21	1,277	-82.917%
2025-12-18	20.7200	20.7700	20.2700	20.3400	-7.335%	28	1,257	-83.874%
2025-12-17	20.6400	21.9500	20.4600	21.9500	+7.598%	22	1,242	-85.057%
2025-12-16	20.3100	20.4000	20.3100	20.4000	-0.875%	92	1,251	-83.922%
2025-12-15	20.3600	20.5800	20.3600	20.5800	+6.082%	3	1,167	-84.062%
2025-12-12	19.4000	19.4000	19.4000	19.4000	-2.218%	1	1,168	-83.093%
2025-12-11	20.2600	20.2600	19.8400	19.8400	0.000%	8	1,168	-83.468%
2025-12-10	19.8400	19.8400	19.8400	19.8400	-4.015%	2	1,165	-83.468%
2025-12-09	20.7800	20.7800	20.3400	20.6700	-0.386%	11	1,165	-84.132%
2025-12-08	20.5200	20.8600	20.5200	20.7500	+3.854%	3	1,158	-84.193%
2025-12-05	19.9800	19.9800	19.9800	19.9800	-3.104%	1	1,158	-83.584%
2025-12-03	21.1700	21.1700	20.5800	20.6200	-3.283%	7	1,158	-84.093%
2025-12-02	21.3200	21.3200	21.3200	21.3200	+1.718%	2	1,157	-84.615%
2025-12-01	21.4800	21.4800	20.7300	20.9600	-0.569%	33	1,157	-84.351%
2025-11-28	21.3600	21.3600	21.0800	21.0800	-2.947%	15	1,155	-84.440%
2025-11-26	22.1400	22.1400	21.4800	21.7200	-4.695%	10	1,153	-84.899%
2025-11-25	24.1000	24.1000	22.7900	22.7900	-6.445%	14	1,153	-85.608%
2025-11-24	25.7700	25.7700	24.3600	24.3600	-9.945%	6	1,152	-86.535%
2025-11-21	29.7500	29.7500	27.0500	27.0500	-8.305%	2	1,152	-87.874%
2025-11-20	23.1500	29.5000	23.1300	29.5000	+11.027%	18	1,153	-88.881%
2025-11-19	25.4200	26.5900	25.4200	26.5700	+7.310%	9	1,149	-87.655%
2025-11-17	23.5900	24.7600	23.5900	24.7600	+10.290%	14	1,142	-86.753%
2025-11-11	22.4500	22.4500	22.4500	22.4500	+1.768%	1	1,141	-85.390%
2025-11-10	22.8900	22.9000	22.0600	22.0600	-11.760%	18	1,141	-85.131%
2025-11-07	25.6500	26.6800	25.0000	25.0000	+2.291%	48	1,126	-86.880%
2025-11-06	23.7900	24.7400	23.7000	24.4400	+10.889%	33	1,116	-86.579%
2025-11-05	22.6700	22.7300	22.0100	22.0400	-7.589%	15	1,114	-85.118%
2025-11-04	23.2700	23.8500	23.2700	23.8500	+7.578%	2	1,110	-86.247%
2025-11-03	21.7500	22.2000	21.7500	22.1700	+1.048%	3	1,107	-85.205%
2025-10-31	21.3600	22.8300	21.3600	21.9400	-1.349%	9	1,107	-85.050%
2025-10-30	21.6500	22.2400	21.6500	22.2400	+5.553%	11	1,105	-85.252%
2025-10-29	20.8000	21.0700	20.8000	21.0700	+0.717%	5	1,103	-84.433%
2025-10-28	20.9200	20.9200	20.9100	20.9200	+0.917%	5	1,107	-84.321%
2025-10-27	20.6800	20.7300	20.6800	20.7300	-4.249%	6	1,101	-84.178%
2025-10-24	21.8300	21.8300	21.5500	21.6500	-8.107%	18	1,101	-84.850%
2025-10-23	23.5600	23.5600	23.4900	23.5600	-3.758%	13	1,099	-86.078%
2025-10-22	23.6700	24.7300	23.6600	24.4800	+6.250%	5	1,093	-86.601%
2025-10-21	22.8500	23.0400	22.8500	23.0400	+0.392%	7	1,092	-85.764%
2025-10-20	23.3100	23.3100	22.9500	22.9500	-12.837%	11	1,092	-85.708%
2025-10-17	26.8500	26.8900	26.2100	26.3300	-3.127%	73	1,091	-87.543%
2025-10-16	25.0300	27.3000	25.0000	27.1800	+7.219%	20	1,035	-87.932%
2025-10-15	24.5500	25.3500	24.1400	25.3500	+0.635%	12	1,024	-87.061%
2025-10-14	26.0100	26.0100	25.1900	25.1900	-0.159%	2	1,022	-86.979%
2025-10-13	25.2300	25.2300	25.2300	25.2300	-9.861%	2	1,020	-87.000%
2025-10-10	22.8300	28.1500	22.8300	27.9900	+21.749%	40	1,018	-88.282%
2025-10-09	22.9900	22.9900	22.9900	22.9900	+0.262%	2	1,023	-85.733%
2025-10-08	23.4100	23.4100	22.9300	22.9300	-2.134%	13	1,023	-85.696%
2025-10-07	23.4300	23.4300	23.4300	23.4300	+2.718%	3	1,033	-86.001%
2025-10-06	22.8900	22.9200	22.8100	22.8100	-2.521%	9	1,033	-85.620%
2025-10-03	22.9200	23.4000	22.9200	23.4000	+1.036%	17	1,036	-85.983%
2025-10-02	23.1600	23.1600	23.1600	23.1600	+0.608%	8	1,050	-85.838%
2025-10-01	23.0000	23.0200	23.0000	23.0200	-0.217%	7	1,050	-85.752%
2025-09-29	23.0700	23.0700	23.0700	23.0700	-5.296%	1	1,050	-85.782%
2025-09-26	24.3600	24.3600	24.3600	24.3600	-2.754%	5	1,049	-86.535%
2025-09-25	24.8000	25.0500	24.8000	25.0500	+0.401%	2	1,044	-86.906%
2025-09-24	24.9500	24.9500	24.9500	24.9500	+7.174%	1	1,044	-86.854%
2025-09-23	23.2800	23.2800	23.2800	23.2800	+1.261%	5	1,044	-85.911%
2025-09-22	22.9900	22.9900	22.9900	22.9900	-1.500%	5	1,044	-85.733%
2025-09-19	23.3900	23.3900	23.3400	23.3400	-4.069%	9	1,044	-85.947%
2025-09-17	24.3300	24.3300	24.3300	24.3300	+0.537%	1	1,044	-86.519%
2025-09-16	24.1100	24.2000	24.0600	24.2000	+3.507%	100	1,044	-86.446%
2025-09-15	23.3800	23.3800	23.3800	23.3800	-2.988%	1	1,001	-85.971%
2025-09-12	23.9500	24.1000	23.8700	24.1000	+1.133%	7	1,001	-86.390%
2025-09-11	24.2800	24.2800	23.8300	23.8300	-4.182%	10	1,001	-86.236%
2025-09-10	24.6400	24.8700	24.6400	24.8700	-1.544%	11	998	-86.811%
2025-09-09	25.5000	25.5000	25.2600	25.2600	+2.516%	2	988	-87.015%
2025-09-05	24.6400	24.6400	24.6400	24.6400	-8.025%	2	989	-86.688%
2025-09-03	26.7900	26.7900	26.7800	26.7900	-3.772%	26	989	-87.757%
2025-09-02	28.2600	28.2600	27.8400	27.8400	+6.422%	10	975	-88.218%
2025-08-29	26.6300	26.6300	26.1600	26.1600	+1.553%	3	962	-87.462%
2025-08-27	25.7600	25.7600	25.7600	25.7600	-2.202%	1	962	-87.267%
2025-08-25	25.9000	26.3400	25.9000	26.3400	+2.093%	6	961	-87.547%
2025-08-22	25.8000	25.8000	25.8000	25.8000	-10.942%	3	959	-87.287%
2025-08-21	28.9700	28.9700	28.9700	28.9700	+3.872%	1	959	-88.678%
2025-08-20	27.8800	27.8900	27.7700	27.8900	+3.258%	61	959	-88.240%
2025-08-19	26.6100	27.0100	26.5000	27.0100	+0.596%	22	898	-87.856%
2025-08-18	26.7900	27.0100	26.7900	26.8500	+0.449%	31	888	-87.784%
2025-08-15	26.8400	26.9200	26.7300	26.7300	-0.558%	91	873	-87.729%
2025-08-14	26.8800	26.8800	26.8800	26.8800	+1.205%	24	844	-87.798%
2025-08-13	26.4000	27.0000	26.2800	26.5600	-2.173%	6	820	-87.651%
2025-08-12	27.5800	27.5800	27.1000	27.1500	-3.621%	3	820	-87.919%
2025-08-08	28.7800	28.7800	28.1700	28.1700	-6.876%	2	817	-88.356%
2025-08-07	30.2500	30.2500	30.2500	30.2500	+0.800%	1	816	-89.157%
2025-08-04	30.0100	30.0100	30.0100	30.0100	-9.253%	2	816	-89.070%
2025-08-01	32.7400	33.0700	32.7400	33.0700	+21.224%	4	816	-90.082%
2025-07-31	27.3600	27.3600	27.2800	27.2800	-3.638%	6	813	-87.977%
2025-07-30	28.2600	28.3100	28.2600	28.3100	+0.855%	4	817	-88.414%
2025-07-29	28.0700	28.0700	28.0700	28.0700	-0.036%	1	815	-88.315%
2025-07-28	27.6100	28.1000	27.6100	28.0800	-0.036%	9	815	-88.319%
2025-07-25	28.2100	28.2100	28.0900	28.0900	-1.300%	2	810	-88.323%
2025-07-24	28.7100	28.7100	28.4600	28.4600	-8.724%	6	808	-88.475%
2025-07-22	31.1800	31.1800	31.1800	31.1800	+0.451%	8	803	-89.480%
2025-07-18	31.0400	31.0400	31.0400	31.0400	+0.323%	1	795	-89.433%
2025-07-17	30.9400	30.9400	30.9400	30.9400	-5.411%	1	794	-89.399%
2025-07-16	32.7100	32.7100	32.7100	32.7100	+1.773%	1	794	-89.972%
2025-07-14	32.1400	32.1400	32.1400	32.1400	+3.845%	1	793	-89.795%
2025-07-10	30.9500	30.9500	30.9500	30.9500	-3.221%	1	792	-89.402%
2025-07-09	31.6500	31.9800	31.6000	31.9800	-1.992%	20	792	-89.744%
2025-07-08	32.6300	32.6300	32.6300	32.6300	-2.335%	2	788	-89.948%
2025-07-07	32.7800	33.4200	32.7800	33.4100	+5.661%	6	786	-90.183%
2025-07-03	32.1000	32.1800	31.3800	31.6200	-4.788%	101	693	-89.627%
2025-07-02	33.3400	33.3400	33.2100	33.2100	-1.891%	4	693	-90.123%
2025-07-01	33.8500	33.8500	33.8500	33.8500	-4.216%	2	696	-90.310%
2025-06-27	34.5900	35.3400	34.3000	35.3400	+0.113%	21	694	-90.719%
2025-06-26	35.6800	35.6800	35.3000	35.3000	-3.998%	3	695	-90.708%
2025-06-25	36.7700	36.7700	36.7700	36.7700	-6.911%	2	696	-91.080%
2025-06-23	42.0400	42.0400	39.5000	39.5000	-4.681%	16	698	-91.696%
2025-06-20	41.4400	41.4400	41.4400	41.4400	+1.221%	2	686	-92.085%
2025-06-18	40.9400	40.9400	40.9400	40.9400	+3.909%	6	687	-91.988%
2025-06-17	39.7700	39.7700	39.4000	39.4000	+0.974%	2	687	-91.675%
2025-06-16	40.0200	40.0200	38.9900	39.0200	-0.788%	12	688	-91.594%
2025-06-13	40.4900	40.5000	39.3300	39.3300	+0.820%	16	688	-91.660%
2025-06-12	38.6000	39.0100	38.6000	39.0100	-1.241%	12	685	-91.592%
2025-06-11	38.0000	39.5000	37.8100	39.5000	+2.597%	44	696	-91.696%
2025-06-10	39.1800	39.2400	38.5000	38.5000	-1.408%	9	655	-91.481%
2025-06-09	39.5700	39.6600	39.0500	39.0500	-1.164%	20	652	-91.601%
2025-06-06	40.0500	40.4100	39.5000	39.5100	-7.427%	24	658	-91.698%
2025-06-05	41.9700	42.9200	40.8600	42.6800	+3.467%	39	659	-92.315%
2025-06-04	41.1000	41.3700	41.1000	41.2500	-1.786%	5	651	-92.048%
2025-06-03	41.4500	42.0000	41.2000	42.0000	-2.326%	22	651	-92.190%
2025-06-02	43.9500	45.4200	43.0000	43.0000	-3.523%	7	650	-92.372%
2025-05-30	44.1600	44.5700	44.1600	44.5700	+0.860%	4	644	-92.641%
2025-05-29	43.5400	44.2200	43.0600	44.1900	-0.540%	8	643	-92.578%
2025-05-28	43.6100	44.4300	43.6100	44.4300	+2.138%	8	642	-92.618%
2025-05-27	43.6400	43.6400	43.5000	43.5000	-11.854%	3	636	-92.460%
2025-05-23	49.1900	49.3500	48.6800	49.3500	+14.236%	12	634	-93.354%
2025-05-21	43.4800	43.4800	43.2000	43.2000	+1.528%	6	634	-92.407%
2025-05-20	42.7000	42.7000	42.5500	42.5500	+0.425%	11	633	-92.291%
2025-05-19	43.1600	43.1600	42.3100	42.3700	+1.412%	33	631	-92.259%
2025-05-16	42.7600	43.2700	41.7800	41.7800	-4.174%	76	626	-92.149%
2025-05-15	45.2300	45.6200	43.6000	43.6000	-2.461%	10	625	-92.477%
2025-05-14	43.4600	44.7000	43.4600	44.7000	+2.008%	24	622	-92.662%
2025-05-13	46.4200	46.4200	43.8200	43.8200	-6.766%	32	623	-92.515%
2025-05-12	48.6100	49.5000	47.0000	47.0000	-17.544%	17	622	-93.021%
2025-05-09	55.6000	57.1100	55.6000	57.0000	+0.088%	14	610	-94.246%
2025-05-08	55.7100	56.9500	55.3000	56.9500	-5.790%	4	610	-94.241%
2025-05-06	60.4500	60.4500	60.4500	60.4500	+6.576%	1	609	-94.574%
2025-05-05	56.7200	56.7200	56.7200	56.7200	+0.567%	1	609	-94.217%
2025-05-02	58.0000	58.0000	56.4000	56.4000	-6.623%	12	609	-94.184%
2025-05-01	59.6900	60.4000	58.9000	60.4000	-5.625%	5	608	-94.570%
2025-04-30	68.3000	68.3000	64.0000	64.0000	+2.564%	43	609	-94.875%
2025-04-29	63.0000	63.9000	61.9000	62.4000	-1.188%	12	610	-94.744%
2025-04-28	63.1500	63.1500	62.5700	63.1500	-5.209%	7	614	-94.806%
2025-04-24	66.6200	66.6200	66.6200	66.6200	-7.292%	4	615	-95.077%
2025-04-23	68.1600	71.8600	68.0500	71.8600	-11.557%	25	615	-95.436%
2025-04-22	81.0300	81.5800	79.0000	81.2500	-8.708%	16	638	-95.963%
2025-04-21	89.0000	89.0000	89.0000	89.0000	+12.006%	1	645	-96.315%
2025-04-16	76.6200	79.4600	74.1100	79.4600	+1.223%	10	646	-95.872%
2025-04-11	85.0000	85.0000	78.5000	78.5000	+3.946%	8	645	-95.822%
2025-04-09	100.0000	102.7700	75.5200	75.5200	-17.184%	7	644	-95.657%
2025-04-08	83.2400	93.2000	83.2400	91.1900	-5.708%	10	645	-96.403%
2025-04-07	100.9500	103.3200	96.7100	96.7100	+7.122%	13	645	-96.608%
2025-04-04	86.5500	91.4700	82.1800	90.2800	+39.106%	64	650	-96.367%
2025-04-03	67.1600	67.4500	64.4600	64.9000	+22.291%	143	666	-94.946%
2025-04-02	52.0000	53.0700	52.0000	53.0700	-6.071%	4	554	-93.819%
2025-03-31	56.5000	56.5000	56.5000	56.5000	+3.784%	1	555	-94.195%
2025-03-28	51.2500	54.4400	51.2500	54.4400	+8.641%	8	554	-93.975%
2025-03-26	46.6000	50.1100	46.6000	50.1100	+8.440%	13	556	-93.454%
2025-03-25	45.9100	46.2100	45.7600	46.2100	+0.457%	17	556	-92.902%
2025-03-24	47.5000	47.5700	46.0000	46.0000	-15.395%	21	556	-92.870%
2025-03-21	54.3700	54.3700	54.3700	54.3700	+4.618%	2	569	-93.967%
2025-03-20	51.6000	51.9700	51.1000	51.9700	-0.154%	3	568	-93.689%
2025-03-19	52.0000	52.1400	52.0000	52.0500	-6.553%	7	569	-93.698%
2025-03-18	55.7000	55.7000	55.7000	55.7000	+4.758%	2	565	-94.111%
2025-03-17	52.3000	53.7300	52.3000	53.1700	-0.468%	6	563	-93.831%
2025-03-14	54.7000	54.7000	53.4200	53.4200	-11.041%	8	563	-93.860%
2025-03-13	60.4200	61.4800	60.0500	60.0500	+7.674%	3	559	-94.538%
2025-03-12	55.7700	55.7700	55.7700	55.7700	-3.160%	1	559	-94.119%
2025-03-11	56.8600	59.8700	56.8600	57.5900	-0.690%	7	559	-94.305%
2025-03-10	53.9400	57.9900	53.4800	57.9900	+7.329%	15	558	-94.344%
2025-03-07	51.2000	54.0300	51.2000	54.0300	+3.605%	8	561	-93.929%
2025-03-06	50.6300	52.4300	50.6300	52.1500	+12.659%	5	562	-93.710%
2025-03-05	49.2600	49.2600	46.2900	46.2900	-5.915%	4	562	-92.914%
2025-03-04	49.8200	51.3300	49.2000	49.2000	+2.800%	3	564	-93.333%
2025-03-03	41.8900	47.8600	41.8900	47.8600	+10.633%	7	565	-93.147%
2025-02-28	44.0000	44.1400	43.2600	43.2600	-2.436%	34	563	-92.418%
2025-02-27	41.6700	44.3400	41.6700	44.3400	+6.331%	5	561	-92.603%
2025-02-26	41.0300	42.3900	41.0300	41.7000	+2.836%	32	563	-92.134%
2025-02-25	42.9000	42.9000	40.5500	40.5500	+3.974%	95	565	-91.911%
2025-02-24	38.9000	39.0000	38.9000	39.0000	-0.713%	2	565	-91.590%
2025-02-21	37.1200	39.2800	37.0000	39.2800	+11.813%	100	565	-91.650%
2025-02-19	35.6700	35.6700	35.1300	35.1300	-1.817%	55	593	-90.663%
2025-02-18	35.3600	35.7800	35.3600	35.7800	+0.931%	2	543	-90.833%
2025-02-14	35.4500	35.4500	35.4500	35.4500	+0.425%	2	542	-90.748%
2025-02-13	35.5500	35.5500	35.3000	35.3000	-5.691%	48	542	-90.708%
2025-02-12	37.4300	37.4300	37.4300	37.4300	+0.889%	1	510	-91.237%
2025-02-10	37.1700	37.1700	37.1000	37.1000	-2.625%	6	509	-91.159%
2025-02-05	38.5100	38.6100	38.1000	38.1000	-0.884%	5	506	-91.391%
2025-02-04	38.7000	38.7000	38.4400	38.4400	-8.236%	7	506	-91.467%
2025-02-03	41.8900	41.8900	41.8900	41.8900	+14.017%	1	499	-92.170%
2025-01-30	36.9100	36.9100	36.7400	36.7400	-3.948%	2	499	-91.072%
2025-01-29	38.4900	38.4900	38.2500	38.2500	+2.273%	2	498	-91.425%
2025-01-28	37.4000	37.4000	37.4000	37.4000	+4.120%	1	496	-91.230%
2025-01-24	35.9200	35.9200	35.9200	35.9200	-1.724%	2	497	-90.869%
2025-01-22	36.8700	37.0100	36.5500	36.5500	-3.917%	52	496	-91.026%

.dark-mode .MC0Kxt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MC0Kxt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P590SPY Jan 15 2027 590.00 Put (SPY270115P00590000)option OPRA

SPY20270115P590
SPY Jan 15 2027 590.00 Put (SPY270115P00590000)
option OPRA