Dark

SPY20270115P595
SPY Jan 15 2027 595.00 Put (SPY270115P00595000)
option OPRA

EOD

Sep 10, 2026

3.45+12.013%(+0.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.4500	3.4500	3.4500	3.4500	+12.013%	2	8,295	0.000%
2026-09-09	3.0800	3.0800	3.0800	3.0800	+14.925%	3	8,293	+12.013%
2026-09-04	2.6900	2.6900	2.6800	2.6800	-7.586%	2	8,294	+28.731%
2026-09-03	2.9000	2.9000	2.9000	2.9000	-3.010%	1	8,294	+18.966%
2026-08-28	2.9900	2.9900	2.9900	2.9900	-4.473%	1	8,294	+15.385%
2026-08-27	3.1300	3.1300	3.1300	3.1300	-9.798%	6	8,294	+10.224%
2026-08-26	3.4700	3.4700	3.4700	3.4700	-5.707%	10	8,288	-0.576%
2026-08-21	3.8100	3.8100	3.6800	3.6800	-3.665%	31	8,293	-6.250%
2026-08-20	3.8200	3.8200	3.8200	3.8200	+3.523%	30	8,292	-9.686%
2026-08-19	3.6900	3.6900	3.6900	3.6900	-7.053%	3	8,262	-6.504%
2026-08-18	3.9900	3.9900	3.9700	3.9700	+6.150%	246	8,259	-13.098%
2026-08-17	3.7300	3.7400	3.7300	3.7400	+2.186%	8	8,261	-7.754%
2026-08-14	3.6800	3.6800	3.6600	3.6600	-5.670%	54	8,269	-5.738%
2026-08-12	3.8800	3.8800	3.8800	3.8800	-1.523%	2	8,291	-11.082%
2026-08-10	3.9100	3.9400	3.9100	3.9400	-2.716%	251	8,289	-12.437%
2026-08-07	4.0500	4.0500	4.0500	4.0500	-4.028%	10	8,289	-14.815%
2026-08-06	4.1700	4.2200	4.1700	4.2200	+0.476%	28	8,279	-18.246%
2026-08-04	4.4700	4.4700	4.1900	4.2000	-12.134%	19	8,280	-17.857%
2026-08-03	4.7800	4.7800	4.7800	4.7800	-17.158%	1	8,275	-27.824%
2026-07-31	5.7700	5.7700	5.7700	5.7700	-1.704%	4	8,276	-40.208%
2026-07-30	6.2100	6.2100	5.8700	5.8700	-18.472%	14	8,280	-41.227%
2026-07-29	6.1600	7.2000	6.1600	7.2000	+14.650%	15	8,277	-52.083%
2026-07-28	6.2800	6.2800	6.2800	6.2800	-5.706%	4	8,271	-45.064%
2026-07-27	6.6600	6.6600	6.6600	6.6600	-1.479%	2	8,275	-48.198%
2026-07-23	7.0700	7.2600	6.7600	6.7600	+12.106%	8	8,274	-48.964%
2026-07-22	5.8900	6.0300	5.8900	6.0300	+1.345%	56	8,273	-42.786%
2026-07-21	6.0000	6.0000	5.9500	5.9500	-8.320%	12	8,272	-42.017%
2026-07-20	6.3400	6.5300	6.1200	6.4900	-4.418%	74	8,282	-46.841%
2026-07-17	7.0400	7.0400	6.4800	6.7900	+12.791%	28	8,282	-49.190%
2026-07-16	5.8800	6.0200	5.8800	6.0200	+5.245%	3	8,289	-42.691%
2026-07-15	5.8800	5.8800	5.6900	5.7200	-3.541%	3	8,289	-39.685%
2026-07-14	5.9300	5.9300	5.9300	5.9300	-2.467%	4	8,289	-41.821%
2026-07-13	5.8100	6.0800	5.8100	6.0800	+7.042%	85	8,289	-43.257%
2026-07-10	5.8900	5.8900	5.6800	5.6800	-5.175%	37	8,294	-39.261%
2026-07-09	6.3000	6.3000	5.9900	5.9900	-5.669%	10	8,263	-42.404%
2026-07-08	6.9100	7.0500	6.3500	6.3500	0.000%	49	8,260	-45.669%
2026-07-07	6.4600	6.4600	6.3400	6.3500	+4.269%	79	8,274	-45.669%
2026-07-06	6.0900	6.0900	6.0900	6.0900	-7.023%	1	8,284	-43.350%
2026-07-02	6.9500	6.9500	6.5500	6.5500	+0.306%	22	8,288	-47.328%
2026-07-01	6.4600	6.5500	6.3000	6.5300	+0.307%	169	8,288	-47.167%
2026-06-30	6.8900	6.8900	6.4800	6.5100	-10.822%	23	8,372	-47.005%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-8.750%	1	8,350	-52.740%
2026-06-26	8.4000	8.4000	8.0000	8.0000	-2.913%	5	8,351	-56.875%
2026-06-25	8.0700	8.2400	8.0700	8.2400	-5.178%	6	8,348	-58.131%
2026-06-24	7.9900	8.6900	7.9900	8.6900	+1.995%	4	8,348	-60.299%
2026-06-23	8.3300	8.5200	8.3300	8.5200	+12.550%	2	8,350	-59.507%
2026-06-22	7.5700	7.5700	7.5700	7.5700	+1.747%	1	8,351	-54.425%
2026-06-18	7.7000	7.7000	7.4400	7.4400	+0.405%	15	8,350	-53.629%
2026-06-17	7.4100	7.4100	7.4100	7.4100	+1.368%	1	8,350	-53.441%
2026-06-16	6.9900	7.3600	6.9900	7.3100	+2.238%	31	8,350	-52.804%
2026-06-15	7.2600	7.2600	7.0600	7.1500	-16.472%	15	8,352	-51.748%
2026-06-12	8.5600	8.5600	8.5600	8.5600	-22.464%	1	8,352	-59.696%
2026-06-11	10.5200	11.0400	10.5200	11.0400	+8.555%	14	8,352	-68.750%
2026-06-10	9.5600	10.1700	9.5600	10.1700	-2.212%	2	8,350	-66.077%
2026-06-09	10.0400	10.4000	10.0400	10.4000	+12.554%	12	8,350	-66.827%
2026-06-05	7.8000	9.2400	7.8000	9.2400	+21.900%	367	8,340	-62.662%
2026-06-04	8.1400	8.2000	7.5400	7.5800	-5.486%	32	8,705	-54.485%
2026-06-03	7.8200	8.1000	7.8200	8.0200	+3.752%	351	8,679	-56.983%
2026-06-02	7.7100	7.7300	7.6900	7.7300	+0.390%	8	8,491	-55.369%
2026-06-01	7.7000	7.7000	7.7000	7.7000	-3.145%	2	8,489	-55.195%
2026-05-28	7.9700	7.9700	7.9300	7.9500	-5.694%	6	8,489	-56.604%
2026-05-27	8.4000	8.5400	8.3600	8.4300	+1.812%	21	8,494	-59.075%
2026-05-26	8.2800	8.2800	8.2800	8.2800	-6.229%	1	8,507	-58.333%
2026-05-22	8.9600	8.9600	8.8300	8.8300	-4.230%	16	8,507	-60.929%
2026-05-21	9.2200	9.2200	9.2200	9.2200	-5.339%	11	8,495	-62.581%
2026-05-20	9.6900	9.7400	9.6900	9.7400	-6.526%	13	8,495	-64.579%
2026-05-15	10.3200	10.4200	10.3200	10.4200	+3.682%	5	8,493	-66.891%
2026-05-14	10.0800	10.0800	10.0500	10.0500	-4.103%	101	8,495	-65.672%
2026-05-13	10.4800	10.4800	10.4800	10.4800	+0.963%	100	8,495	-67.080%
2026-05-12	10.7300	11.0600	10.3800	10.3800	-1.705%	216	8,495	-66.763%
2026-05-11	10.4000	10.5600	10.4000	10.5600	+1.931%	4	8,495	-67.330%
2026-05-08	10.3900	10.4100	10.3600	10.3600	-5.561%	772	8,481	-66.699%
2026-05-07	10.9000	10.9700	10.9000	10.9700	+1.480%	11	7,712	-68.551%
2026-05-06	10.9900	11.0900	10.8000	10.8100	-8.000%	152	7,702	-68.085%
2026-05-05	11.6200	11.7500	11.6200	11.7500	-5.165%	2	7,706	-70.638%
2026-05-04	11.8100	12.5300	11.8100	12.3900	+8.210%	6	7,707	-72.155%
2026-05-01	11.5900	11.5900	11.4500	11.4500	-4.184%	2	7,708	-69.869%
2026-04-30	12.6000	12.9000	11.9500	11.9500	-8.918%	7	7,708	-71.130%
2026-04-29	13.0900	13.1200	13.0900	13.1200	+0.768%	6	7,708	-73.704%
2026-04-27	13.1200	13.1200	13.0200	13.0200	-0.230%	4	7,709	-73.502%
2026-04-24	13.1800	13.1800	13.0500	13.0500	-4.115%	21	7,709	-73.563%
2026-04-22	13.6100	13.6100	13.6100	13.6100	+1.340%	1	7,709	-74.651%
2026-04-21	13.4300	13.4300	13.4300	13.4300	-2.114%	10	7,709	-74.311%
2026-04-20	13.4800	13.7200	13.4800	13.7200	+5.538%	7	7,719	-74.854%
2026-04-17	13.9100	13.9100	13.0000	13.0000	-8.062%	94	7,720	-73.462%
2026-04-16	14.7500	14.9600	14.1400	14.1400	-2.951%	12	7,679	-75.601%
2026-04-15	14.8500	14.8500	14.5700	14.5700	-3.254%	100	7,676	-76.321%
2026-04-14	15.0600	15.2200	14.8600	15.0600	-9.113%	104	7,676	-77.092%
2026-04-13	17.5000	17.5000	16.5700	16.5700	-5.959%	50	7,684	-79.179%
2026-04-10	17.2800	17.8500	17.2800	17.6200	+1.206%	128	7,681	-80.420%
2026-04-09	18.7800	18.7800	17.4100	17.4100	-6.799%	44	7,635	-80.184%
2026-04-08	18.0100	19.2100	18.0100	18.6800	-22.810%	51	7,611	-81.531%
2026-04-07	24.2900	25.0600	23.9200	24.2000	+5.309%	58	7,574	-85.744%
2026-04-06	23.0800	23.3800	22.8400	22.9800	-3.486%	57	7,585	-84.987%
2026-04-02	27.0600	27.0700	23.8100	23.8100	-1.326%	40	7,579	-85.510%
2026-04-01	24.1200	24.6300	23.4500	24.1300	-8.978%	37	7,579	-85.702%
2026-03-31	28.9400	29.0000	26.5000	26.5100	-20.078%	6	7,576	-86.986%
2026-03-30	31.0900	33.1700	31.0900	33.1700	+4.014%	53	7,579	-89.599%
2026-03-27	30.0400	32.3500	30.0400	31.8900	+13.812%	55	7,584	-89.182%
2026-03-26	26.4500	28.0200	26.4500	28.0200	+12.080%	3	7,570	-87.687%
2026-03-25	24.5100	25.0000	24.4800	25.0000	-4.471%	8	7,571	-86.200%
2026-03-24	25.6700	26.1700	25.6700	26.1700	+5.100%	10	7,571	-86.817%
2026-03-23	23.7000	24.9000	23.4900	24.9000	-11.608%	6	7,561	-86.145%
2026-03-20	25.6200	29.1600	25.6200	28.1700	+13.589%	48	7,559	-87.753%
2026-03-19	26.2700	26.2700	24.8000	24.8000	+5.308%	22	7,552	-86.089%
2026-03-18	23.5300	23.5500	23.5300	23.5500	+6.900%	52	7,547	-85.350%
2026-03-17	22.0200	22.0300	22.0200	22.0300	-3.250%	2	7,501	-84.340%
2026-03-16	22.9500	22.9500	22.4400	22.7700	-9.786%	13	7,499	-84.848%
2026-03-13	25.2400	25.2400	25.2400	25.2400	+6.678%	1	7,497	-86.331%
2026-03-12	23.9300	24.1400	23.2000	23.6600	+8.682%	30	7,498	-85.418%
2026-03-11	22.0000	22.0000	21.7700	21.7700	-0.229%	3	7,490	-84.153%
2026-03-10	20.6100	21.8200	19.9500	21.8200	+1.300%	47	7,490	-84.189%
2026-03-09	25.7400	25.8100	21.3100	21.5400	-7.195%	22	7,488	-83.983%
2026-03-06	23.6800	23.6800	22.0700	23.2100	+7.354%	63	7,487	-85.136%
2026-03-05	19.7700	21.6200	19.7700	21.6200	+16.049%	5	7,435	-84.043%
2026-03-04	18.6300	18.6300	18.6300	18.6300	-8.136%	1,500	7,430	-81.481%
2026-03-03	22.8000	23.2400	20.2800	20.2800	+0.645%	17	5,930	-82.988%
2026-03-02	20.1500	20.1500	20.1500	20.1500	+6.727%	3	5,931	-82.878%
2026-02-27	19.5400	19.5400	18.8800	18.8800	+2.553%	5	5,931	-81.727%
2026-02-26	17.8400	18.4100	17.8400	18.4100	-2.334%	4	5,927	-81.260%
2026-02-24	18.6900	18.8500	18.6900	18.8500	-6.822%	3	5,924	-81.698%
2026-02-23	20.2300	20.2300	20.2300	20.2300	+1.505%	1	5,927	-82.946%
2026-02-19	19.6100	20.0300	19.6100	19.9300	+4.619%	12	5,926	-82.689%
2026-02-18	19.0700	19.0700	19.0500	19.0500	-4.750%	15	5,924	-81.890%
2026-02-17	20.0000	20.0000	20.0000	20.0000	-1.720%	1	5,924	-82.750%
2026-02-13	20.4600	20.4600	20.3500	20.3500	+3.195%	11	5,923	-83.047%
2026-02-12	17.7200	19.7200	17.7200	19.7200	+12.621%	16	5,923	-82.505%
2026-02-09	17.5100	17.5100	17.5100	17.5100	-8.659%	1	5,923	-80.297%
2026-02-06	19.2900	19.4500	19.1700	19.1700	-8.321%	6	5,924	-82.003%
2026-02-05	20.7200	21.3000	20.1800	20.9100	+3.926%	26	5,924	-83.501%
2026-02-04	18.7800	20.1200	18.7800	20.1200	+5.951%	57	5,924	-82.853%
2026-02-03	19.6300	19.6300	18.9900	18.9900	+9.959%	3	5,924	-81.833%
2026-02-02	17.2700	17.2700	17.2700	17.2700	-6.800%	1	5,923	-80.023%
2026-01-30	18.7500	18.7500	18.3700	18.5300	+1.813%	13	5,923	-81.382%
2026-01-29	18.2000	18.2000	18.2000	18.2000	+3.116%	1	5,922	-81.044%
2026-01-28	17.4800	18.0000	17.4800	17.6500	+1.671%	8	5,921	-80.453%
2026-01-26	17.2300	17.3600	17.2300	17.3600	-2.691%	2	5,916	-80.127%
2026-01-23	17.8400	17.8400	17.8400	17.8400	+0.791%	10	5,915	-80.661%
2026-01-22	17.5400	17.7000	17.5400	17.7000	-3.490%	17	5,915	-80.508%
2026-01-21	18.3400	18.3400	18.3400	18.3400	-11.912%	20	5,908	-81.189%
2026-01-20	20.2500	21.0300	19.4900	20.8200	+16.901%	19	5,908	-83.429%
2026-01-16	17.6200	17.8900	17.6100	17.8100	+1.424%	16	5,902	-80.629%
2026-01-15	17.6300	17.6300	17.5600	17.5600	-7.725%	3	5,902	-80.353%
2026-01-14	18.7100	19.1500	18.5700	19.0300	+5.722%	7	5,901	-81.871%
2026-01-13	18.0000	18.0000	18.0000	18.0000	+5.079%	2	5,901	-80.833%
2026-01-12	17.2100	17.2500	17.1300	17.1300	-0.580%	3	5,901	-79.860%
2026-01-09	17.3900	17.3900	17.2300	17.2300	-4.065%	110	5,900	-79.977%
2026-01-06	17.9600	17.9600	17.9600	17.9600	-2.656%	7	5,951	-80.791%
2026-01-05	18.4500	18.4500	18.4500	18.4500	-4.006%	1	5,944	-81.301%
2026-01-02	19.5100	19.5100	19.2200	19.2200	+3.222%	22	5,944	-82.050%
2025-12-31	18.8500	18.8500	18.6200	18.6200	+1.196%	4	5,942	-81.472%
2025-12-30	18.2600	18.4700	18.2600	18.4000	-1.340%	189	5,942	-81.250%
2025-12-29	18.6500	18.6500	18.6500	18.6500	+2.529%	1	5,951	-81.501%
2025-12-26	18.0700	18.1900	18.0700	18.1900	-0.655%	59	5,951	-81.034%
2025-12-23	18.3100	18.3100	18.3100	18.3100	-2.710%	10	5,911	-81.158%
2025-12-22	19.1100	19.1100	18.7500	18.8200	-5.475%	18	5,911	-81.668%
2025-12-19	19.9100	19.9100	19.9100	19.9100	-7.610%	1	5,913	-82.672%
2025-12-18	21.5500	21.5500	21.5500	21.5500	+1.555%	2	5,912	-83.991%
2025-12-15	21.2200	21.2200	21.2200	21.2200	+4.532%	1	5,912	-83.742%
2025-12-12	20.3000	20.3000	20.3000	20.3000	-3.149%	4	5,913	-83.005%
2025-12-11	20.9600	20.9600	20.9600	20.9600	-2.056%	3	5,913	-83.540%
2025-12-09	21.2000	21.4000	21.1100	21.4000	+0.328%	8	5,910	-83.879%
2025-12-08	21.3300	21.3300	21.3300	21.3300	+2.057%	2	5,909	-83.826%
2025-12-05	21.1000	21.2500	20.9000	20.9000	-2.473%	4	5,909	-83.493%
2025-12-04	21.4300	21.4300	21.4300	21.4300	-0.557%	3	5,906	-83.901%
2025-12-03	21.7600	21.7600	21.5500	21.5500	-0.278%	6	5,906	-83.991%
2025-12-02	21.6800	21.6800	21.6100	21.6100	-0.092%	4	5,904	-84.035%
2025-12-01	22.2600	22.2600	21.6100	21.6300	-2.304%	27	5,900	-84.050%
2025-11-28	22.1200	22.1400	22.0800	22.1400	-1.381%	11	5,899	-84.417%
2025-11-26	22.6000	22.6800	22.4500	22.4500	-7.001%	24	5,889	-84.633%
2025-11-25	24.1100	24.1400	24.0500	24.1400	-6.507%	7	5,889	-85.708%
2025-11-24	27.0000	27.0000	25.8200	25.8200	-5.732%	3	5,886	-86.638%
2025-11-21	29.3500	29.3500	27.3900	27.3900	-9.961%	4	5,889	-87.404%
2025-11-20	24.4800	30.4200	24.4800	30.4200	+11.633%	47	5,889	-88.659%
2025-11-18	28.7800	28.7800	27.2500	27.2500	+1.226%	2	5,877	-87.339%
2025-11-17	25.0600	26.9200	25.0600	26.9200	+9.076%	7	5,876	-87.184%
2025-11-13	23.5700	24.6800	23.5700	24.6800	+7.773%	68	5,876	-86.021%
2025-11-10	23.5500	24.0000	22.9000	22.9000	-15.217%	23	5,942	-84.934%
2025-11-07	27.2200	27.7700	26.9900	27.0100	+5.756%	32	5,931	-87.227%
2025-11-06	24.7300	25.6000	24.7000	25.5400	+11.285%	18	5,930	-86.492%
2025-11-05	23.5700	23.5700	22.9000	22.9500	-7.905%	16	5,930	-84.967%
2025-11-04	25.0300	25.0300	24.9200	24.9200	+7.599%	3	5,930	-86.156%
2025-11-03	23.1300	23.1600	23.1300	23.1600	+1.268%	73	5,862	-85.104%
2025-10-31	22.3500	23.7600	22.3500	22.8700	+2.189%	8	5,862	-84.915%
2025-10-30	22.3800	22.3800	22.1800	22.3800	+2.519%	7	5,860	-84.584%
2025-10-29	21.7600	21.8300	21.7600	21.8300	+0.414%	4	5,858	-84.196%
2025-10-28	21.7600	21.7700	21.7400	21.7400	+0.509%	6	5,858	-84.131%
2025-10-27	21.4900	21.6300	21.4600	21.6300	-3.438%	5	5,856	-84.050%
2025-10-24	22.5500	22.7200	22.3500	22.4000	-7.629%	18	5,856	-84.598%
2025-10-23	24.5000	24.5900	24.2500	24.2500	-4.678%	11	5,850	-85.773%
2025-10-22	24.6000	25.6500	24.6000	25.4400	+4.994%	35	5,850	-86.439%
2025-10-21	24.2300	24.2300	24.2300	24.2300	-14.291%	4	5,850	-85.761%
2025-10-17	28.2700	28.2700	28.2700	28.2700	-3.185%	1	5,850	-87.796%
2025-10-16	26.0100	29.2000	26.0100	29.2000	+10.064%	11	5,849	-88.185%
2025-10-15	25.6200	26.5400	25.5100	26.5300	+1.648%	76	5,843	-86.996%
2025-10-14	27.1000	27.1000	26.0900	26.1000	-3.726%	83	5,776	-86.782%
2025-10-13	27.1100	27.1100	27.1100	27.1100	-6.096%	1	5,776	-87.274%
2025-10-10	23.9000	28.8700	23.9000	28.8700	+19.892%	2	5,777	-88.050%
2025-10-08	24.2900	24.2900	23.9000	24.0800	+1.219%	10	5,777	-85.673%
2025-10-06	23.8100	23.8100	23.7900	23.7900	-0.543%	5	5,782	-85.498%
2025-10-03	23.9200	23.9200	23.9200	23.9200	-1.279%	6	5,782	-85.577%
2025-10-02	24.3100	24.3100	24.2300	24.2300	-0.697%	101	5,782	-85.761%
2025-10-01	24.4000	24.4000	24.4000	24.4000	+0.164%	3	5,782	-85.861%
2025-09-30	24.3600	24.3600	24.3600	24.3600	+0.953%	1	5,782	-85.837%
2025-09-29	24.0800	24.1300	24.0800	24.1300	-2.702%	2	5,782	-85.702%
2025-09-26	24.9600	24.9600	24.8000	24.8000	-3.276%	3	5,782	-86.089%
2025-09-25	25.7200	26.0000	25.6400	25.6400	+2.437%	6	5,779	-86.544%
2025-09-23	24.1200	25.0300	24.1200	25.0300	+2.750%	2	5,773	-86.217%
2025-09-19	24.3400	24.3600	24.3400	24.3600	-1.136%	2	5,774	-85.837%
2025-09-15	24.6600	24.6600	24.6400	24.6400	-1.479%	9	5,774	-85.998%
2025-09-12	24.9900	25.0500	24.9900	25.0100	-7.950%	10	5,774	-86.206%
2025-09-05	25.7400	27.1700	25.5800	27.1700	+3.702%	4	5,769	-87.302%
2025-09-04	26.5200	26.5300	26.2000	26.2000	-0.228%	7	5,769	-86.832%
2025-08-28	26.6300	26.6300	26.2600	26.2600	-2.307%	5	5,768	-86.862%
2025-08-27	27.3600	27.3600	26.8800	26.8800	-2.644%	2	5,763	-87.165%
2025-08-26	27.9200	27.9200	27.5400	27.6100	+1.807%	3	5,762	-87.505%
2025-08-25	27.3200	27.3200	27.1200	27.1200	-8.037%	3	5,763	-87.279%
2025-08-21	29.4900	29.4900	29.4900	29.4900	+1.830%	76	5,766	-88.301%
2025-08-20	28.7400	28.9600	28.7400	28.9600	+2.080%	2	5,766	-88.087%
2025-08-19	27.7900	28.3700	27.6700	28.3700	+3.239%	400	5,768	-87.839%
2025-08-18	27.5400	27.5400	27.4800	27.4800	+0.036%	2	5,763	-87.445%
2025-08-14	27.4700	27.4700	27.4700	27.4700	-0.866%	1	5,764	-87.441%
2025-08-13	27.4300	28.2200	27.3600	27.7100	-1.458%	32	5,764	-87.550%
2025-08-12	28.7800	28.7900	28.1200	28.1200	-9.756%	164	5,766	-87.731%
2025-08-07	30.6000	31.2300	30.6000	31.1600	-1.641%	12	5,763	-88.928%
2025-08-04	31.6800	31.6800	31.6800	31.6800	-8.887%	3	5,763	-89.110%
2025-08-01	34.7700	34.7700	34.7700	34.7700	+16.016%	1	5,760	-90.078%
2025-07-31	28.9300	29.9700	28.4500	29.9700	+2.112%	237	5,760	-88.488%
2025-07-30	29.4200	30.7300	29.1000	29.3500	-1.411%	10,224	5,547	-88.245%
2025-07-29	29.5900	29.7700	29.4600	29.7700	+1.917%	133	395	-88.411%
2025-07-28	28.8800	29.2100	28.7200	29.2100	+0.828%	4	313	-88.189%
2025-07-25	28.9700	28.9700	28.9700	28.9700	-2.062%	20	311	-88.091%
2025-07-24	30.0300	30.0300	29.5800	29.5800	-2.697%	51	311	-88.337%
2025-07-23	30.4000	30.4000	30.4000	30.4000	-9.389%	1	361	-88.651%
2025-07-16	33.5500	33.5500	33.5500	33.5500	+0.781%	10	361	-89.717%
2025-07-11	33.2900	33.2900	33.2900	33.2900	+3.385%	5	351	-89.637%
2025-07-10	32.2000	32.2000	32.2000	32.2000	-7.551%	1	356	-89.286%
2025-07-07	34.7800	34.8300	34.7800	34.8300	+0.752%	5	356	-90.095%
2025-07-02	34.9000	34.9000	34.5700	34.5700	-3.382%	54	359	-90.020%
2025-07-01	35.7800	35.7800	35.7800	35.7800	-6.335%	20	361	-90.358%
2025-06-25	38.2000	38.2000	38.2000	38.2000	+0.526%	2	341	-90.969%
2025-06-24	38.0000	38.0000	38.0000	38.0000	-8.654%	1	343	-90.921%
2025-06-23	42.9300	42.9300	41.6000	41.6000	-4.587%	8	343	-91.707%
2025-06-20	42.7000	43.6000	42.7000	43.6000	+7.099%	8	345	-92.087%
2025-06-16	40.6900	40.7300	40.6000	40.7100	-7.687%	10	341	-91.525%
2025-06-13	42.5500	44.1000	42.5500	44.1000	+9.158%	22	342	-92.177%
2025-06-12	40.4000	40.4000	40.4000	40.4000	+2.304%	1	331	-91.460%
2025-06-11	39.4900	39.4900	39.4900	39.4900	-2.806%	1	330	-91.264%
2025-06-10	40.7800	40.8000	40.6300	40.6300	-0.294%	7	329	-91.509%
2025-06-09	41.6600	41.6600	40.7500	40.7500	-3.092%	11	324	-91.534%
2025-06-06	42.0500	42.0500	42.0500	42.0500	-4.584%	2	322	-91.795%
2025-06-05	43.2600	44.0700	41.9000	44.0700	+2.991%	35	322	-92.172%
2025-06-04	42.7900	43.3500	42.7800	42.7900	-1.086%	22	306	-91.937%
2025-06-03	43.0500	43.2600	43.0500	43.2600	-2.611%	2	306	-92.025%
2025-06-02	44.6600	44.6600	44.4200	44.4200	-2.566%	3	306	-92.233%
2025-05-29	45.5900	45.5900	45.5900	45.5900	-8.929%	1	306	-92.433%
2025-05-23	50.0600	50.0600	50.0600	50.0600	+12.016%	2	307	-93.108%
2025-05-21	44.6900	44.6900	44.6900	44.6900	+0.903%	1	307	-92.280%
2025-05-20	44.3500	44.3500	44.2900	44.2900	+0.294%	2	307	-92.210%
2025-05-19	45.3600	45.3600	43.7500	44.1600	+1.053%	33	307	-92.188%
2025-05-16	44.2400	44.2400	43.6100	43.7000	-6.022%	34	302	-92.105%
2025-05-14	46.5000	46.5000	46.5000	46.5000	+1.263%	5	307	-92.581%
2025-05-13	46.1600	46.1600	45.7600	45.9200	-9.087%	24	303	-92.487%
2025-05-12	51.0100	51.4600	50.5100	50.5100	-14.880%	6	302	-93.170%
2025-05-09	58.7900	59.3400	58.7700	59.3400	+3.705%	10	301	-94.186%
2025-05-08	60.2000	60.2000	57.2200	57.2200	-6.120%	7	299	-93.971%
2025-05-05	60.7800	60.9500	60.7800	60.9500	+4.152%	10	298	-94.340%
2025-05-02	59.5300	59.7800	58.5200	58.5200	-4.223%	24	298	-94.105%
2025-05-01	61.0400	61.1300	61.0400	61.1000	-16.439%	3	288	-94.354%
2025-04-23	73.1200	73.1200	73.1200	73.1200	-13.743%	4	287	-95.282%
2025-04-16	84.7700	84.7700	84.7700	84.7700	+14.849%	1	287	-95.930%
2025-04-09	102.3100	108.5100	73.8100	73.8100	-16.768%	9	286	-95.326%
2025-04-08	85.4000	88.6800	84.2000	88.6800	-13.903%	32	283	-96.110%
2025-04-07	111.2000	112.4300	103.0000	103.0000	+14.738%	8	288	-96.650%
2025-04-04	82.7900	89.7700	82.7900	89.7700	+32.874%	28	285	-96.157%
2025-04-03	69.0700	69.4900	67.5600	67.5600	+20.945%	49	286	-94.893%
2025-04-02	55.8600	55.8600	55.8600	55.8600	-9.729%	1	281	-93.824%
2025-03-31	61.8800	61.8800	61.8800	61.8800	+20.016%	4	281	-94.425%
2025-03-26	48.8400	51.5600	48.8400	51.5600	+6.529%	6	285	-93.309%
2025-03-25	47.8100	48.4000	47.8100	48.4000	-2.360%	16	285	-92.872%
2025-03-24	49.7900	50.0600	49.5700	49.5700	-12.667%	13	288	-93.040%
2025-03-21	56.7600	56.7600	56.7600	56.7600	+6.332%	2	298	-93.922%
2025-03-20	53.3000	53.3800	53.3000	53.3800	-8.970%	3	298	-93.537%
2025-03-18	58.6400	58.6400	58.6400	58.6400	+4.920%	1	299	-94.117%
2025-03-17	55.8400	55.8900	55.8400	55.8900	-1.307%	2	299	-93.827%
2025-03-14	57.0300	57.0300	56.6300	56.6300	-7.889%	24	299	-93.908%
2025-03-11	60.0300	61.4800	59.8300	61.4800	+2.041%	4	309	-94.388%
2025-03-10	56.9300	60.2500	56.9300	60.2500	+6.997%	2	311	-94.274%
2025-03-07	53.0200	56.3100	53.0200	56.3100	+4.085%	12	312	-93.873%
2025-03-06	53.1700	54.4400	53.1700	54.1000	+5.253%	7	311	-93.623%
2025-03-05	51.4000	51.4000	51.4000	51.4000	+0.136%	3	308	-93.288%
2025-03-04	52.5000	53.0000	51.1900	51.3300	+16.659%	6	311	-93.279%
2025-03-03	44.2200	44.2200	43.7000	44.0000	-4.679%	4	311	-92.159%
2025-02-28	46.1600	46.1600	46.1600	46.1600	+6.408%	2	313	-92.526%
2025-02-27	43.3800	43.3800	43.3800	43.3800	-0.207%	1	313	-92.047%
2025-02-26	43.1000	44.2800	43.1000	43.4700	+0.393%	22	313	-92.063%
2025-02-25	44.0400	44.1000	43.2800	43.3000	+7.604%	6	331	-92.032%
2025-02-24	42.3800	42.3800	40.2400	40.2400	+4.195%	3	331	-91.426%
2025-02-21	38.6200	38.6200	38.6200	38.6200	+4.690%	2	332	-91.067%
2025-02-18	36.8900	36.8900	36.8900	36.8900	-2.407%	1	332	-90.648%
2025-02-13	37.8000	37.8000	37.8000	37.8000	-4.642%	1	331	-90.873%
2025-02-07	39.6400	39.6400	39.6400	39.6400	-1.048%	8	331	-91.297%
2025-02-05	40.0600	40.0600	40.0600	40.0600	-9.367%	1	331	-91.388%
2025-02-03	43.3700	44.2000	43.3700	44.2000	+11.927%	2	331	-92.195%
2025-01-30	39.4900	39.4900	39.4900	39.4900	+0.127%	2	332	-91.264%
2025-01-28	39.4400	39.4400	39.4400	39.4400	-3.758%	3	332	-91.253%
2025-01-27	42.2700	42.2700	40.9800	40.9800	+8.902%	2	332	-91.581%
2025-01-24	37.6300	37.6300	37.6300	37.6300	-0.053%	2	331	-90.832%
2025-01-23	37.6500	37.6500	37.6500	37.6500	-2.537%	20	331	-90.837%
2025-01-22	38.6300	38.6300	38.6300	38.6300	-1.429%	1	331	-91.069%
2025-01-21	40.3900	40.3900	39.1900	39.1900	-2.025%	13	335	-91.197%
2025-01-17	40.7000	40.7000	40.0000	40.0000	-7.171%	4	335	-91.375%
2025-01-16	43.0900	43.0900	43.0900	43.0900	-1.396%	1	335	-91.994%
2025-01-15	43.5000	43.7000	43.5000	43.7000	-5.900%	2	334	-92.105%
2025-01-14	46.5400	46.5400	46.4400	46.4400	-7.120%	2	334	-92.571%
2025-01-13	50.0000	50.0000	50.0000	50.0000	+2.480%	2	335	-93.100%
2025-01-10	48.6700	48.7900	46.7200	48.7900	+17.002%	56	335	-92.929%
2025-01-06	41.5000	42.1900	40.5000	41.7000	-2.638%	29	355	-91.727%
2025-01-03	43.1300	43.1300	42.8300	42.8300	-7.574%	16	347	-91.945%
2025-01-02	45.0200	47.2100	43.9000	46.3400	+2.978%	15	346	-92.555%
2024-12-31	44.5400	45.0000	44.5400	45.0000	+3.448%	2	353	-92.333%
2024-12-30	43.5000	43.5000	43.5000	43.5000	+1.422%	3	353	-92.069%
2024-12-27	41.2800	43.0700	41.2800	42.8900	+8.062%	12	350	-91.956%
2024-12-26	40.0000	40.0000	39.5000	39.6900	-4.934%	7	347	-91.308%
2024-12-24	41.7500	41.7500	41.7500	41.7500	-4.680%	20	322	-91.737%
2024-12-20	45.3500	45.3500	43.0000	43.8000	-8.750%	29	322	-92.123%
2024-12-19	46.0000	48.0000	46.0000	48.0000	+5.960%	12	294	-92.813%
2024-12-18	42.8300	45.3000	42.8300	45.3000	+13.165%	12	288	-92.384%
2024-12-16	40.0500	40.0500	40.0300	40.0300	+0.831%	2	286	-91.381%
2024-12-13	39.4300	39.7000	39.4300	39.7000	+0.685%	8	286	-91.310%
2024-12-12	38.9700	39.4300	38.9700	39.4300	+1.624%	23	285	-91.250%
2024-12-11	38.6600	38.8000	38.6600	38.8000	+1.332%	103	285	-91.108%
2024-12-09	38.2900	38.2900	38.2900	38.2900	-0.104%	1	232	-90.990%
2024-12-06	38.3300	38.3300	38.3300	38.3300	+0.868%	2	232	-90.999%
2024-12-05	37.7600	38.0000	37.7100	38.0000	-0.341%	4	231	-90.921%
2024-12-04	38.9900	38.9900	38.1300	38.1300	+0.342%	2	228	-90.952%
2024-12-02	39.6200	39.6200	38.0000	38.0000	-0.654%	2	227	-90.921%
2024-11-29	39.3500	39.3500	38.2500	38.2500	-4.709%	8	227	-90.980%
2024-11-27	40.5000	40.9000	39.5100	40.1400	+2.294%	9	220	-91.405%
2024-11-26	39.4600	39.4900	38.9900	39.2400	-2.534%	32	220	-91.208%
2024-11-25	40.1500	41.2500	40.1500	40.2600	-2.988%	33	210	-91.431%
2024-11-22	41.7500	41.7500	41.2700	41.5000	-3.105%	14	201	-91.687%
2024-11-21	42.3100	42.8300	42.0200	42.8300	-4.205%	10	191	-91.945%
2024-11-20	46.0200	46.0200	44.7100	44.7100	+2.900%	29	191	-92.284%
2024-11-19	44.9700	45.3900	42.9200	43.4500	-0.367%	27	177	-92.060%
2024-11-18	44.6300	44.6300	43.6100	43.6100	+1.066%	6	164	-92.089%
2024-11-15	43.2100	43.4900	42.8200	43.1500	+2.494%	10	163	-92.005%
2024-11-14	41.3300	42.1000	41.3300	42.1000	+1.105%	4	161	-91.805%
2024-11-13	41.6400	41.6400	41.6400	41.6400	+1.289%	1	157	-91.715%
2024-11-12	41.1600	42.0800	40.5300	41.1100	+1.231%	33	157	-91.608%
2024-11-11	39.8100	41.6800	39.8100	40.6100	+0.894%	27	136	-91.505%
2024-11-08	41.5700	41.7000	40.2500	40.2500	-2.825%	12	119	-91.429%
2024-11-07	42.0400	42.0400	41.4200	41.4200	-3.405%	5	115	-91.671%
2024-11-06	43.4100	43.4100	42.7800	42.8800	-15.424%	6	113	-91.954%
2024-11-05	50.3400	50.7000	49.3500	50.7000	-3.777%	14	110	-93.195%
2024-11-01	52.3800	53.2500	52.3800	52.6900	+0.152%	8	107	-93.452%
2024-10-31	52.1900	52.6100	52.1700	52.6100	+10.409%	18	107	-93.442%
2024-10-28	48.0200	48.0200	47.6500	47.6500	-3.640%	4	106	-92.760%
2024-10-23	48.6400	49.4800	48.5300	49.4500	+3.952%	13	106	-93.023%
2024-10-21	47.1500	47.5700	47.1500	47.5700	+0.869%	2	94	-92.748%
2024-10-18	48.1000	48.1000	47.1500	47.1600	-3.558%	16	93	-92.684%
2024-10-17	48.9000	48.9000	48.9000	48.9000	-2.298%	1	86	-92.945%
2024-10-15	47.8200	50.0500	47.8200	50.0500	+4.249%	13	85	-93.107%
2024-10-14	48.9200	48.9200	48.0100	48.0100	-8.308%	3	76	-92.814%
2024-10-09	52.3600	52.3600	52.3600	52.3600	-1.764%	1	73	-93.411%
2024-10-08	53.0800	53.3300	53.0500	53.3000	-0.578%	27	72	-93.527%
2024-10-07	53.5700	53.6100	53.0700	53.6100	-4.268%	18	57	-93.565%
2024-10-02	56.1600	56.9700	55.5400	56.0000	+2.470%	14	43	-93.839%
2024-10-01	56.2700	56.2700	54.5800	54.6500	+3.602%	14	31	-93.687%
2024-09-30	53.9100	53.9500	52.7500	52.7500	-2.152%	10	24	-93.460%

.dark-mode .Ygy2d1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ygy2d1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P595SPY Jan 15 2027 595.00 Put (SPY270115P00595000)option OPRA

SPY20270115P595
SPY Jan 15 2027 595.00 Put (SPY270115P00595000)
option OPRA