Dark

SPY20270115P600
SPY Jan 15 2027 600.00 Put (SPY270115P00600000)
option OPRA

EOD

Sep 10, 2026

3.75+13.293%(+0.44)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5900	3.7700	3.4400	3.7500	+13.293%	346	37,193	0.000%
2026-09-09	3.2000	3.3500	3.1600	3.3100	+7.120%	140	37,144	+13.293%
2026-09-08	2.8800	3.0900	2.8800	3.0900	+4.746%	328	37,119	+21.359%
2026-09-04	2.8400	2.9500	2.8100	2.9500	+2.787%	195	37,161	+27.119%
2026-09-03	3.0900	3.0900	2.8700	2.8700	-11.146%	195	37,161	+30.662%
2026-09-02	3.4700	3.4700	3.1800	3.2300	-9.524%	97	37,164	+16.099%
2026-09-01	3.5100	3.6400	3.2800	3.5700	+10.526%	286	37,196	+5.042%
2026-08-31	3.3600	3.4400	3.2300	3.2300	-1.824%	99	37,155	+16.099%
2026-08-28	3.1900	3.3900	3.1300	3.2900	+1.858%	333	37,201	+13.982%
2026-08-27	3.4400	3.4800	3.2100	3.2300	-8.499%	264	37,136	+16.099%
2026-08-26	3.7100	3.7100	3.5100	3.5300	-5.362%	147	37,121	+6.232%
2026-08-25	3.7200	3.8200	3.6800	3.7300	-3.866%	153	37,027	+0.536%
2026-08-24	3.8500	3.9700	3.8500	3.8800	+0.779%	158	37,004	-3.351%
2026-08-21	3.9800	3.9800	3.8300	3.8500	-7.674%	121	37,105	-2.597%
2026-08-20	4.0700	4.2100	4.0100	4.1700	+8.031%	191	37,101	-10.072%
2026-08-19	3.9900	4.0400	3.8500	3.8600	-7.656%	243	37,039	-2.850%
2026-08-18	4.2600	4.3000	4.1800	4.1800	+2.451%	330	36,951	-10.287%
2026-08-17	3.8700	4.0800	3.8600	4.0800	+7.368%	191	37,058	-8.088%
2026-08-14	3.8200	3.9300	3.8000	3.8000	-2.062%	513	36,985	-1.316%
2026-08-13	3.9200	3.9200	3.8000	3.8800	-1.523%	204	36,977	-3.351%
2026-08-12	4.0200	4.0700	3.9400	3.9400	-7.294%	172	37,041	-4.822%
2026-08-11	4.1800	4.2500	4.1300	4.2500	+1.918%	2,575	36,977	-11.765%
2026-08-10	4.1400	4.1800	4.0500	4.1700	-1.882%	346	36,963	-10.072%
2026-08-07	4.2800	4.3500	4.2000	4.2500	-2.746%	770	36,963	-11.765%
2026-08-06	4.5100	4.5100	4.3000	4.3700	-1.798%	223	36,411	-14.188%
2026-08-05	4.4100	4.5000	4.3000	4.4500	-0.670%	478	36,426	-15.730%
2026-08-04	4.7200	4.7400	4.4000	4.4800	-9.677%	1,119	36,437	-16.295%
2026-08-03	5.2600	5.2600	4.9300	4.9600	-11.111%	361	36,911	-24.395%
2026-07-31	5.7700	6.6800	5.5000	5.5800	-7.616%	302	36,829	-32.796%
2026-07-30	6.7900	6.9100	6.0000	6.0400	-23.057%	363	36,807	-37.914%
2026-07-29	6.5000	7.8500	6.1900	7.8500	+25.000%	494	36,685	-52.229%
2026-07-28	6.5900	6.8500	6.2500	6.2800	-5.564%	152	36,982	-40.287%
2026-07-27	6.2800	7.0500	6.2100	6.6500	-4.317%	191	37,001	-43.609%
2026-07-24	7.0500	7.1900	6.4500	6.9500	-0.997%	222	37,005	-46.043%
2026-07-23	7.2900	7.7300	7.0200	7.0200	+11.962%	380	36,828	-46.581%
2026-07-22	6.3000	6.3600	6.1500	6.2700	+1.621%	248	36,643	-40.191%
2026-07-21	6.3700	6.5300	6.1600	6.1700	-10.709%	79	36,568	-39.222%
2026-07-20	6.4000	6.9200	6.4000	6.9100	-3.357%	537	36,529	-45.731%
2026-07-17	7.3100	7.3700	6.6900	7.1500	+13.133%	408	36,048	-47.552%
2026-07-16	6.0000	6.4800	5.9000	6.3200	+6.577%	139	36,331	-40.665%
2026-07-15	5.9500	6.3400	5.8700	5.9300	-4.968%	204	36,372	-36.762%
2026-07-14	6.4300	6.4300	6.1300	6.2400	-3.704%	386	36,337	-39.904%
2026-07-13	6.1300	6.6100	6.0500	6.4800	+9.275%	172	36,297	-42.130%
2026-07-10	6.2000	6.3700	5.9300	5.9300	-5.120%	164	36,297	-36.762%
2026-07-09	6.5300	6.7900	6.2500	6.2500	-5.873%	70	36,243	-40.000%
2026-07-08	7.0300	7.4000	6.6400	6.6400	-0.150%	216	36,202	-43.524%
2026-07-07	6.5000	6.7400	6.3500	6.6500	+5.892%	188	36,223	-43.609%
2026-07-06	6.5000	6.5400	6.2800	6.2800	-9.640%	58	36,248	-40.287%
2026-07-02	6.6000	7.4600	6.5200	6.9500	-0.572%	153	36,247	-46.043%
2026-07-01	7.0000	7.0000	6.6400	6.9900	+2.794%	69	36,247	-46.352%
2026-06-30	7.1400	7.1500	6.7500	6.8000	-8.232%	482	36,237	-44.853%
2026-06-29	7.7800	8.0000	7.3900	7.4100	-14.037%	137	36,102	-49.393%
2026-06-26	9.3500	9.3500	8.2100	8.6200	+1.771%	535	36,028	-56.497%
2026-06-25	8.0900	8.9400	8.0900	8.4700	+1.681%	147	36,498	-55.726%
2026-06-24	8.5200	9.1900	8.1500	8.3300	-7.444%	691	36,541	-54.982%
2026-06-23	9.1700	9.3300	8.5500	9.0000	+15.090%	214	36,705	-58.333%
2026-06-22	7.3900	8.0700	7.3900	7.8200	+0.773%	67	36,681	-52.046%
2026-06-18	7.6900	8.0000	7.6900	7.7600	-10.599%	225	36,618	-51.675%
2026-06-17	7.6000	8.7400	7.5800	8.6800	+13.168%	419	36,618	-56.797%
2026-06-16	7.3500	7.6700	7.2600	7.6700	+4.212%	10,044	36,618	-51.108%
2026-06-15	7.5400	7.6500	7.3600	7.3600	-16.078%	148	29,734	-49.049%
2026-06-12	9.2000	9.3800	8.7500	8.7700	-7.489%	280	29,734	-57.241%
2026-06-11	10.9700	11.5000	9.3200	9.4800	-15.130%	121	29,734	-60.443%
2026-06-10	10.1700	11.2500	9.6200	11.1700	+16.112%	611	29,728	-66.428%
2026-06-09	8.7300	11.5800	8.4600	9.6200	+4.000%	505	29,730	-61.019%
2026-06-08	9.0600	9.2500	8.7500	9.2500	-12.156%	253	30,000	-59.459%
2026-06-05	8.2900	10.5300	8.2800	10.5300	+31.955%	3,460	30,095	-64.387%
2026-06-04	8.6500	8.6500	7.8600	7.9800	-5.113%	60	30,140	-53.008%
2026-06-03	8.2500	8.5200	8.2000	8.4100	+4.732%	142	30,159	-55.410%
2026-06-02	8.1300	8.1700	8.0000	8.0300	-1.351%	282	30,156	-53.300%
2026-06-01	8.0300	8.1400	7.9100	8.1400	+2.519%	422	30,051	-53.931%
2026-05-29	8.1500	8.2100	7.8500	7.9400	-3.990%	142	30,059	-52.771%
2026-05-28	8.7400	8.7400	8.2400	8.2700	-4.171%	612	30,004	-54.655%
2026-05-27	8.8300	8.9300	8.6300	8.6300	-1.932%	364	29,857	-56.547%
2026-05-26	9.0200	9.0200	8.6600	8.8000	-5.172%	898	29,613	-57.386%
2026-05-22	9.2100	9.3100	9.0600	9.2800	-2.213%	40	28,987	-59.591%
2026-05-21	10.3600	10.3800	9.4800	9.4900	-4.910%	635	28,979	-60.485%
2026-05-20	10.3700	10.5600	9.9800	9.9800	-7.934%	248	28,979	-62.425%
2026-05-19	10.7000	10.9200	10.4500	10.8400	+5.447%	122	28,605	-65.406%
2026-05-18	10.5100	10.9000	10.2100	10.2800	-5.428%	123	28,605	-63.521%
2026-05-15	10.8400	11.1800	10.3800	10.8700	+9.137%	1,329	28,605	-65.501%
2026-05-14	10.5100	10.6000	9.9300	9.9600	-6.567%	697	29,024	-62.349%
2026-05-13	10.9600	10.9600	10.4900	10.6600	-1.751%	78	28,792	-64.822%
2026-05-12	11.2100	11.6500	10.8500	10.8500	-1.094%	549	28,792	-65.438%
2026-05-11	10.8800	11.0100	10.6400	10.9700	+1.763%	242	28,792	-65.816%
2026-05-08	11.0500	11.1300	10.7800	10.7800	-5.022%	483	28,853	-65.213%
2026-05-07	11.1200	11.5700	11.0400	11.3500	0.000%	260	28,678	-66.960%
2026-05-06	11.7800	11.7800	11.2300	11.3500	-8.097%	353	28,552	-66.960%
2026-05-05	12.2200	12.4200	12.1100	12.3500	-4.486%	1,174	28,553	-69.636%
2026-05-04	12.4600	13.3000	12.1000	12.9300	+3.357%	113	29,040	-70.998%
2026-05-01	12.0200	12.5100	11.7300	12.5100	+0.401%	435	29,278	-70.024%
2026-04-30	13.4200	13.6500	12.4600	12.4600	-9.316%	278	29,278	-69.904%
2026-04-29	13.7700	14.0800	13.4900	13.7400	+1.552%	274	29,259	-72.707%
2026-04-28	14.0300	14.1800	13.5300	13.5300	+0.445%	448	29,408	-72.284%
2026-04-27	13.7400	13.7500	13.3800	13.4700	-1.607%	287	29,456	-72.160%
2026-04-24	14.0100	14.2100	13.5300	13.6900	-4.599%	112	29,266	-72.608%
2026-04-23	14.2000	15.4600	13.8300	14.3500	+3.237%	95	29,245	-73.868%
2026-04-22	14.0600	14.3500	13.8800	13.9000	-4.138%	153	29,222	-73.022%
2026-04-21	14.0000	15.2100	13.8700	14.5000	+2.113%	86	29,165	-74.138%
2026-04-20	13.9600	14.6500	13.8500	14.2000	+3.650%	267	29,165	-73.592%
2026-04-17	14.0900	14.2000	13.4300	13.7000	-8.115%	699	29,288	-72.628%
2026-04-16	15.0000	15.6500	14.9000	14.9100	-2.101%	425	29,134	-74.849%
2026-04-15	15.3500	15.8100	15.0900	15.2300	-3.851%	404	29,288	-75.378%
2026-04-14	16.1000	16.1500	15.6000	15.8400	-6.161%	562	29,242	-76.326%
2026-04-13	18.7500	19.0000	16.7700	16.8800	-8.360%	665	29,415	-77.784%
2026-04-10	17.9500	18.6500	17.7500	18.4200	+0.491%	211	28,932	-79.642%
2026-04-09	19.4700	19.7500	18.0800	18.3300	-5.807%	336	28,907	-79.542%
2026-04-08	19.0700	20.2000	18.9300	19.4600	-19.520%	757	28,700	-80.730%
2026-04-07	24.8500	26.6500	24.1800	24.1800	0.000%	443	28,465	-84.491%
2026-04-06	24.9900	25.0300	23.7400	24.1800	-3.473%	114	28,542	-84.491%
2026-04-02	28.5500	29.0000	24.6000	25.0500	-1.688%	1,362	28,198	-85.030%
2026-04-01	26.0800	26.4500	24.6000	25.4800	-6.632%	790	28,198	-85.283%
2026-03-31	30.8000	31.3900	27.1300	27.2900	-19.924%	445	27,730	-86.259%
2026-03-30	31.5800	35.0800	31.0900	34.0800	+1.128%	190	27,689	-88.996%
2026-03-27	30.9200	34.0000	30.8200	33.7000	+23.218%	1,549	27,666	-88.872%
2026-03-26	27.4900	29.7800	26.8400	27.3500	+5.639%	437	27,522	-86.289%
2026-03-25	25.3000	26.3000	25.1500	25.8900	-4.465%	178	27,613	-85.516%
2026-03-24	27.9100	28.2900	26.2100	27.1000	+1.918%	323	27,582	-86.162%
2026-03-23	25.6300	26.9800	24.1600	26.5900	-7.093%	317	27,465	-85.897%
2026-03-20	26.4500	30.6000	26.4500	28.6200	+11.146%	874	27,409	-86.897%
2026-03-19	28.1000	28.5000	25.0300	25.7500	-2.240%	465	27,223	-85.437%
2026-03-18	23.5900	26.3400	23.5900	26.3400	+15.122%	405	27,024	-85.763%
2026-03-17	22.5900	23.2700	22.2900	22.8800	-4.268%	344	26,802	-83.610%
2026-03-16	23.8400	24.1000	23.0600	23.9000	-9.641%	568	26,768	-84.310%
2026-03-13	23.9600	26.6800	23.4900	26.4500	+4.011%	118	26,242	-85.822%
2026-03-12	24.0600	25.4800	24.0000	25.4300	+12.125%	697	26,262	-85.254%
2026-03-11	22.4800	23.6000	22.4000	22.6800	-2.073%	99	26,395	-83.466%
2026-03-10	22.0800	23.1600	21.0000	23.1600	+2.252%	670	26,359	-83.808%
2026-03-09	25.7500	27.1700	22.3200	22.6500	-9.400%	201	26,228	-83.444%
2026-03-06	24.0000	25.1000	23.1400	25.0000	+18.821%	183	26,297	-85.000%
2026-03-05	20.6800	22.7400	20.1700	21.0400	+6.102%	198	26,247	-82.177%
2026-03-04	20.6300	21.3300	19.3200	19.8300	-7.981%	567	26,252	-81.089%
2026-03-03	23.0600	25.0000	20.9000	21.5500	+6.578%	2,722	26,212	-82.599%
2026-03-02	21.8300	21.8300	19.4700	20.2200	+2.535%	1,191	25,990	-81.454%
2026-02-27	20.6400	20.9000	19.7200	19.7200	+3.735%	1,709	25,518	-80.984%
2026-02-26	18.7100	20.0600	18.5700	19.0100	+4.221%	277	25,131	-80.274%
2026-02-25	18.8300	18.9700	18.2400	18.2400	-6.701%	707	24,976	-79.441%
2026-02-24	21.3500	21.3500	19.4300	19.5500	-7.126%	720	24,976	-80.818%
2026-02-23	19.3000	21.2300	19.1600	21.0500	+9.464%	228	24,968	-82.185%
2026-02-20	20.6900	20.6900	19.0000	19.2300	-5.037%	103	24,888	-80.499%
2026-02-19	20.4400	20.9800	20.0800	20.2500	+2.480%	701	24,873	-81.481%
2026-02-18	20.0600	20.1700	19.0700	19.7600	-3.844%	525	24,666	-81.022%
2026-02-17	21.3200	22.3700	19.9500	20.5500	-4.419%	489	24,461	-81.752%
2026-02-13	21.4000	22.2800	19.9100	21.5000	+1.896%	151	24,180	-82.558%
2026-02-12	18.2100	21.1000	18.2100	21.1000	+13.137%	912	24,180	-82.227%
2026-02-11	18.0000	19.4200	17.8600	18.6500	+0.215%	76	23,536	-79.893%
2026-02-10	18.1600	18.7000	17.9500	18.6100	+1.861%	59	23,513	-79.850%
2026-02-09	19.3900	19.3900	17.9900	18.2700	-2.871%	58	23,538	-79.475%
2026-02-06	20.6800	20.6800	18.6700	18.8100	-14.266%	310	23,529	-80.064%
2026-02-05	21.5600	22.3800	20.7100	21.9400	+10.085%	625	23,501	-82.908%
2026-02-04	18.9400	21.1100	18.9400	19.9300	+4.073%	652	23,531	-81.184%
2026-02-03	17.9800	20.6600	17.9800	19.1500	+5.860%	750	23,519	-80.418%
2026-02-02	19.1000	19.1000	17.7700	18.0900	-5.781%	616	23,193	-79.270%
2026-01-30	19.0300	19.7300	18.6000	19.2000	+2.839%	631	22,875	-80.469%
2026-01-29	18.5100	20.7500	18.5000	18.6700	+1.633%	210	22,543	-79.914%
2026-01-28	18.2000	18.6500	17.9700	18.3700	+1.886%	273	22,532	-79.586%
2026-01-27	18.0500	18.0600	17.7600	18.0300	-1.637%	349	22,478	-79.201%
2026-01-26	18.4900	18.4900	17.9300	18.3300	-2.810%	244	22,353	-79.542%
2026-01-23	18.9000	18.9000	18.2000	18.8600	+1.398%	661	22,304	-80.117%
2026-01-22	19.0100	19.0400	18.2700	18.6000	-4.272%	617	22,602	-79.839%
2026-01-21	20.9600	21.1300	18.9500	19.4300	-9.544%	1,936	22,402	-80.700%
2026-01-20	21.1400	21.9800	20.2800	21.4800	+14.744%	404	22,592	-82.542%
2026-01-16	18.4700	19.0600	18.4200	18.7200	+0.483%	397	22,479	-79.968%
2026-01-15	18.6600	18.8000	18.1200	18.6300	-2.918%	896	22,479	-79.871%
2026-01-14	19.1900	20.1000	19.0700	19.1900	+2.511%	1,078	22,168	-80.459%
2026-01-13	17.7800	18.9200	17.7800	18.7200	+5.109%	139	22,149	-79.968%
2026-01-12	18.4800	18.6700	17.7700	17.8100	-1.110%	317	22,268	-78.944%
2026-01-09	18.8000	18.8600	17.8900	18.0100	-5.260%	911	22,166	-79.178%
2026-01-08	19.4600	19.6000	19.0100	19.0100	-1.503%	1,057	21,306	-80.274%
2026-01-07	18.8500	19.4200	18.6000	19.3000	+3.209%	73	21,039	-80.570%
2026-01-06	18.8400	19.2200	18.6800	18.7000	-3.658%	585	21,039	-79.947%
2026-01-05	19.4800	19.4800	19.1500	19.4100	-3.958%	1,067	20,975	-80.680%
2026-01-02	19.8500	20.6500	19.3800	20.2100	-0.345%	1,117	19,981	-81.445%
2025-12-31	19.3500	20.3000	19.3000	20.2800	+5.296%	478	19,744	-81.509%
2025-12-30	19.2500	19.2700	19.0900	19.2600	+0.469%	569	19,744	-80.530%
2025-12-29	19.4200	19.6100	19.0000	19.1700	+1.161%	462	19,846	-80.438%
2025-12-26	18.7800	19.1000	18.7800	18.9500	-0.105%	17	20,152	-80.211%
2025-12-24	19.3300	19.3300	18.8400	18.9700	-1.249%	70	20,089	-80.232%
2025-12-23	19.6000	19.6200	19.0900	19.2100	-1.739%	181	20,089	-80.479%
2025-12-22	19.9900	20.0300	19.5500	19.5500	-5.783%	195	20,080	-80.818%
2025-12-19	21.9000	21.9000	20.7000	20.7500	-7.117%	32	20,031	-81.928%
2025-12-18	22.5200	22.8800	21.9300	22.3400	-6.917%	41	20,041	-83.214%
2025-12-17	22.1300	24.0000	22.1300	24.0000	+6.289%	44	20,022	-84.375%
2025-12-16	23.1500	23.1500	22.5800	22.5800	+1.987%	29	20,019	-83.392%
2025-12-15	21.5500	22.3000	21.5500	22.1400	+0.181%	494	20,008	-83.062%
2025-12-12	21.0900	23.2000	21.0900	22.1000	+5.389%	18	19,799	-83.032%
2025-12-11	22.0500	22.6700	20.9300	20.9700	-2.827%	66	19,790	-82.117%
2025-12-10	22.6000	22.7200	21.3500	21.5800	-4.046%	209	19,769	-82.623%
2025-12-09	22.4300	22.4900	22.3000	22.4900	0.000%	61	19,671	-83.326%
2025-12-08	21.6300	22.6800	21.6300	22.4900	+3.165%	60	19,640	-83.326%
2025-12-05	21.7000	22.2100	21.7000	21.8000	-1.625%	125	19,617	-82.798%
2025-12-04	22.5800	22.7500	22.1600	22.1600	-0.449%	27	19,719	-83.078%
2025-12-03	23.2000	23.2000	22.2600	22.2600	-2.068%	39	19,702	-83.154%
2025-12-02	22.5700	23.2900	22.4900	22.7300	-0.829%	513	19,710	-83.502%
2025-12-01	23.6300	23.6300	22.5000	22.9200	+1.058%	66	20,211	-83.639%
2025-11-28	23.5000	23.5000	22.6800	22.6800	-3.735%	47	20,199	-83.466%
2025-11-26	24.0000	24.0600	23.3100	23.5600	-3.482%	73	20,167	-84.083%
2025-11-25	26.6900	26.6900	24.4100	24.4100	-6.654%	58	20,167	-84.637%
2025-11-24	28.4900	28.5500	26.1500	26.1500	-11.953%	49	20,162	-85.660%
2025-11-21	30.4400	32.6000	28.2700	29.7000	-5.953%	1,064	20,130	-87.374%
2025-11-20	25.2400	31.7400	24.9000	31.5800	+10.420%	162	19,140	-88.125%
2025-11-19	28.8000	29.1800	27.2000	28.6000	-2.820%	39	19,107	-86.888%
2025-11-18	28.7000	30.5900	28.0000	29.4300	+6.207%	128	19,113	-87.258%
2025-11-17	25.4900	28.6000	25.4900	27.7100	+6.250%	213	19,170	-86.467%
2025-11-14	28.0800	28.3700	25.2500	26.0800	+0.115%	76	19,263	-85.621%
2025-11-13	24.6200	26.3100	24.6200	26.0500	+9.684%	161	19,306	-85.605%
2025-11-12	23.5500	24.0500	23.5500	23.7500	-0.378%	22	19,209	-84.211%
2025-11-11	24.0800	24.2000	23.7100	23.8400	+0.168%	33	19,203	-84.270%
2025-11-10	24.3000	25.0000	23.8000	23.8000	-8.391%	36	19,179	-84.244%
2025-11-07	27.6000	28.6800	25.9800	25.9800	-1.029%	83	19,170	-85.566%
2025-11-06	24.9600	26.9400	24.9600	26.2500	+8.069%	167	19,196	-85.714%
2025-11-05	23.8400	24.2900	23.7900	24.2900	-4.894%	26	19,200	-84.562%
2025-11-04	26.0000	26.1700	25.3600	25.5400	+6.817%	185	19,207	-85.317%
2025-11-03	23.9100	23.9100	23.9100	23.9100	+0.759%	1	19,208	-84.316%
2025-10-31	23.6100	24.6800	23.3600	23.7300	-1.861%	24	19,208	-84.197%
2025-10-30	22.9800	24.1900	22.9200	24.1800	+4.675%	234	19,205	-84.491%
2025-10-29	22.5300	23.1000	22.5300	23.1000	+2.575%	30	19,306	-83.766%
2025-10-28	22.5400	22.6400	22.4300	22.5200	+0.896%	39	19,308	-83.348%
2025-10-27	22.3500	22.5800	22.2700	22.3200	-5.424%	43	19,293	-83.199%
2025-10-24	23.4100	23.6400	23.3100	23.6000	-4.298%	297	19,293	-84.110%
2025-10-23	25.4800	25.5200	24.6400	24.6600	-8.667%	18	19,296	-84.793%
2025-10-22	25.1900	27.2400	25.1900	27.0000	+8.303%	23	19,294	-86.111%
2025-10-21	25.1200	25.4800	24.8200	24.9300	-0.914%	126	19,290	-84.958%
2025-10-20	26.0000	26.0000	24.8600	25.1600	-9.005%	45	19,286	-85.095%
2025-10-17	29.7100	30.2300	27.6500	27.6500	-7.090%	1,609	19,256	-86.438%
2025-10-16	27.1400	30.7000	27.0200	29.7600	+6.858%	82	17,739	-87.399%
2025-10-15	26.8300	27.8500	26.0000	27.8500	+1.273%	27	17,735	-86.535%
2025-10-14	29.4000	30.4600	27.1400	27.5000	-0.181%	38	17,732	-86.364%
2025-10-13	27.9600	28.0500	27.1500	27.5500	-6.642%	28	17,711	-86.388%
2025-10-10	24.9400	29.6900	24.8500	29.5100	+17.150%	47	17,706	-87.292%
2025-10-09	24.7200	25.5700	24.7200	25.1900	+1.614%	655	17,707	-85.113%
2025-10-08	25.2100	25.4600	24.7500	24.7900	-2.975%	344	17,683	-84.873%
2025-10-07	24.6200	25.5500	24.6200	25.5500	+3.107%	43	17,345	-85.323%
2025-10-06	25.0500	25.0500	24.7000	24.7800	-2.249%	205	17,345	-84.867%
2025-10-03	24.9500	25.5000	24.7200	25.3500	+0.555%	43	17,343	-85.207%
2025-10-02	24.5500	25.2800	24.5500	25.2100	+0.840%	116	17,325	-85.125%
2025-10-01	25.5500	25.5500	24.9200	25.0000	-2.648%	26	17,221	-85.000%
2025-09-30	25.8400	25.8400	25.6800	25.6800	+0.706%	13	17,215	-85.397%
2025-09-29	25.1200	25.7000	25.1200	25.5000	-0.468%	1,062	17,204	-85.294%
2025-09-26	26.0000	26.3900	25.6000	25.6200	-4.045%	949	17,187	-85.363%
2025-09-25	27.5000	27.7500	26.5000	26.7000	-0.964%	39	16,458	-85.955%
2025-09-24	25.9100	26.9600	25.9100	26.9600	+2.160%	13	16,441	-86.091%
2025-09-23	25.1100	26.3900	25.1100	26.3900	+5.476%	335	16,444	-85.790%
2025-09-22	25.4000	25.4800	24.8000	25.0200	-0.398%	358	16,759	-85.012%
2025-09-19	25.4100	25.5000	25.1200	25.1200	-1.452%	15	16,446	-85.072%
2025-09-18	25.2000	25.4900	24.9900	25.4900	-6.252%	12	16,437	-85.288%
2025-09-17	26.3900	27.1900	26.0000	27.1900	+3.423%	13	16,435	-86.208%
2025-09-16	26.0000	26.2900	26.0000	26.2900	+1.939%	85	16,430	-85.736%
2025-09-15	25.4000	25.7900	25.4000	25.7900	-0.846%	8	16,351	-85.459%
2025-09-12	26.0100	26.0900	25.7300	26.0100	+0.736%	1,536	16,351	-85.582%
2025-09-11	26.2300	26.2300	25.8200	25.8200	-5.039%	7	16,248	-85.476%
2025-09-10	26.4000	27.2900	26.4000	27.1900	+0.332%	162	16,243	-86.208%
2025-09-09	27.4300	27.5800	27.1000	27.1000	-1.311%	14	16,085	-86.162%
2025-09-08	27.5000	27.7900	27.4000	27.4600	-3.952%	18	16,076	-86.344%
2025-09-05	26.7900	29.1900	26.7900	28.5900	+4.572%	112	16,061	-86.884%
2025-09-04	28.3500	28.3500	27.3400	27.3400	-5.168%	99	16,062	-86.284%
2025-09-03	29.1900	29.3900	28.7500	28.8300	-3.932%	42	16,058	-86.993%
2025-09-02	30.8800	31.2600	30.0100	30.0100	+4.857%	128	16,046	-87.504%
2025-08-29	28.5000	28.6800	28.4400	28.6200	+4.491%	105	16,046	-86.897%
2025-08-28	27.5800	27.9000	27.3900	27.3900	-2.179%	186	16,046	-86.309%
2025-08-27	28.3200	28.3200	27.8600	28.0000	-1.754%	234	16,095	-86.607%
2025-08-26	28.9900	29.1400	28.5000	28.5000	+1.895%	18	16,011	-86.842%
2025-08-25	28.3600	28.4200	27.9700	27.9700	-0.356%	7	16,014	-86.593%
2025-08-22	30.5700	30.5700	27.3900	28.0700	-9.627%	202	16,014	-86.641%
2025-08-21	30.8600	31.5300	30.7000	31.0600	+2.984%	143	16,105	-87.927%
2025-08-20	29.8200	31.7500	29.8100	30.1600	+1.344%	9	15,977	-87.566%
2025-08-19	28.8600	30.0900	28.8200	29.7600	+3.585%	221	15,977	-87.399%
2025-08-18	29.2000	29.2000	28.7100	28.7300	-0.794%	283	15,940	-86.947%
2025-08-15	29.0200	29.2000	28.9100	28.9600	+0.941%	51	15,870	-87.051%
2025-08-14	29.2500	29.2500	28.6900	28.6900	-0.898%	52	15,860	-86.929%
2025-08-13	29.0500	29.4500	28.7800	28.9500	-0.618%	8,661	15,856	-87.047%
2025-08-12	29.6000	30.3300	29.1000	29.1300	-4.648%	22	11,603	-87.127%
2025-08-11	30.2900	30.6100	29.9000	30.5500	-0.326%	22	11,601	-87.725%
2025-08-08	30.7000	30.7000	30.4000	30.6500	-4.873%	44	11,587	-87.765%
2025-08-07	30.6300	32.7500	30.6300	32.2200	+2.188%	6	11,548	-88.361%
2025-08-06	31.7900	31.7900	31.5300	31.5300	-2.745%	21	11,545	-88.107%
2025-08-04	34.2700	34.2700	32.4200	32.4200	-9.542%	15	11,544	-88.433%
2025-08-01	34.6800	36.7000	34.6800	35.8400	+16.401%	51	11,546	-89.537%
2025-07-31	30.0100	30.7900	29.4600	30.7900	-2.409%	7	11,543	-87.821%
2025-07-30	30.5500	31.5500	30.4100	31.5500	+1.807%	24	11,542	-88.114%
2025-07-29	29.8700	30.9900	29.8700	30.9900	+3.060%	4	11,542	-87.899%
2025-07-28	30.0900	30.5300	29.9700	30.0700	-0.988%	11,481	11,542	-87.529%
2025-07-25	30.7000	30.7000	30.1700	30.3700	-1.715%	28	6,262	-87.652%
2025-07-24	31.1900	31.2800	30.9000	30.9000	-0.930%	12	6,263	-87.864%
2025-07-23	32.2000	32.2000	31.1900	31.1900	-6.111%	8	6,257	-87.977%
2025-07-22	33.3300	34.1100	33.2200	33.2200	+0.667%	65	6,258	-88.712%
2025-07-21	32.8600	33.0000	32.3500	33.0000	-1.844%	1,037	6,276	-88.636%
2025-07-18	33.2900	33.6300	33.2900	33.6200	+0.961%	15	6,502	-88.846%
2025-07-17	33.7000	33.7300	33.2700	33.3000	-5.209%	9	6,509	-88.739%
2025-07-16	35.7600	35.7600	35.1300	35.1300	+2.063%	2	6,515	-89.325%
2025-07-15	33.8000	34.4200	33.8000	34.4200	+0.496%	3	6,515	-89.105%
2025-07-14	34.6600	34.6600	34.2500	34.2500	-0.523%	19	6,515	-89.051%
2025-07-11	35.0300	35.0700	34.4300	34.4300	+2.623%	43	6,515	-89.108%
2025-07-10	34.1500	34.1500	33.5000	33.5500	-2.754%	10	6,519	-88.823%
2025-07-09	34.6400	35.1000	34.4000	34.5000	-2.817%	1,045	6,524	-89.130%
2025-07-08	35.8200	35.8200	35.5000	35.5000	-2.177%	46	7,522	-89.437%
2025-07-07	35.9700	36.2900	35.7500	36.2900	+6.049%	1,021	7,522	-89.667%
2025-07-03	35.0000	35.0000	34.0100	34.2200	-4.680%	8	7,110	-89.041%
2025-07-02	36.0000	36.0300	35.9000	35.9000	-1.319%	8	7,110	-89.554%
2025-07-01	36.9100	37.2100	36.3800	36.3800	-0.737%	66	7,103	-89.692%
2025-06-30	37.0500	37.2200	36.6300	36.6500	-1.186%	24	7,083	-89.768%
2025-06-27	37.4000	37.5300	37.0400	37.0900	-3.587%	4	7,072	-89.889%
2025-06-26	38.8000	38.8000	36.9000	38.4700	-3.049%	24	7,070	-90.252%
2025-06-25	39.4700	39.6800	39.4700	39.6800	+0.456%	4	7,067	-90.549%
2025-06-24	41.0000	41.0000	39.5000	39.5000	-8.797%	21	7,065	-90.506%
2025-06-23	43.7600	44.9000	43.3100	43.3100	-4.813%	8	7,056	-91.341%
2025-06-20	43.6600	45.6000	43.6600	45.5000	+2.825%	30	7,055	-91.758%
2025-06-18	44.6800	44.6800	43.0000	44.2500	-0.696%	12	7,053	-91.525%
2025-06-17	43.3200	44.5600	42.8500	44.5600	+5.843%	3	7,053	-91.584%
2025-06-16	41.9900	42.4500	41.6400	42.1000	-7.533%	3,106	7,052	-91.093%
2025-06-13	43.7100	45.6700	43.1900	45.5300	+8.199%	176	8,586	-91.764%
2025-06-12	42.8000	42.8000	41.9900	42.0800	-1.151%	97	8,583	-91.088%
2025-06-11	41.5800	42.5700	41.1500	42.5700	+2.307%	18	8,505	-91.191%
2025-06-10	42.5000	42.6300	41.5500	41.6100	-1.140%	15	8,505	-90.988%
2025-06-09	42.9700	43.0100	42.0900	42.0900	-1.934%	1,038	8,494	-91.091%
2025-06-06	43.7000	44.1300	42.8300	42.9200	-8.913%	2,076	8,284	-91.263%
2025-06-05	44.8600	47.1200	43.5900	47.1200	+3.720%	45	7,520	-92.042%
2025-06-04	44.5100	45.4300	44.2200	45.4300	-0.132%	12	7,533	-91.746%
2025-06-03	46.1500	46.1500	44.5000	45.4900	-4.573%	47	7,529	-91.756%
2025-06-02	47.6700	47.6700	47.6700	47.6700	-0.021%	1	7,527	-92.133%
2025-05-29	47.4600	47.6800	47.4600	47.6800	-1.058%	5	7,527	-92.135%
2025-05-28	48.1900	48.1900	48.1900	48.1900	+2.554%	1	7,526	-92.218%
2025-05-27	48.0100	48.0100	46.9900	46.9900	-11.122%	9	7,526	-92.020%
2025-05-23	54.0000	54.0000	52.8700	52.8700	+3.141%	14	7,523	-92.907%
2025-05-22	51.2600	51.2600	51.2600	51.2600	+4.060%	1	7,523	-92.684%
2025-05-21	49.8100	49.8100	49.2600	49.2600	+6.347%	6	7,524	-92.387%
2025-05-20	45.9400	46.3600	45.9400	46.3200	+1.937%	8	7,530	-91.904%
2025-05-19	47.3000	47.3000	45.4400	45.4400	+0.154%	59	7,527	-91.747%
2025-05-16	46.5100	46.8700	45.3700	45.3700	-4.283%	74	7,553	-91.735%
2025-05-15	47.1300	47.4000	47.1300	47.4000	-2.268%	2	7,547	-92.089%
2025-05-14	48.1000	48.6000	47.7500	48.5000	+2.602%	10	7,547	-92.268%
2025-05-13	49.7500	49.7500	47.2700	47.2700	-6.747%	23	7,547	-92.067%
2025-05-12	51.7500	53.7100	50.6900	50.6900	-17.884%	103	7,539	-92.602%
2025-05-09	60.8400	62.1800	60.8400	61.7300	+3.940%	6,278	7,594	-93.925%
2025-05-08	62.0000	62.0000	59.3900	59.3900	-8.051%	8	4,803	-93.686%
2025-05-07	64.5900	64.5900	64.5900	64.5900	-1.011%	1	4,800	-94.194%
2025-05-06	65.2500	65.2500	65.2500	65.2500	+5.685%	1	4,800	-94.253%
2025-05-05	61.3400	61.7400	61.3400	61.7400	+2.900%	8	4,800	-93.926%
2025-05-02	62.0000	62.6000	60.0000	60.0000	-4.777%	64	4,799	-93.750%
2025-05-01	64.7900	64.7900	62.7600	63.0100	-10.446%	11	4,789	-94.049%
2025-04-30	74.7400	74.7400	70.3600	70.3600	+0.085%	8	4,786	-94.670%
2025-04-28	70.1500	72.2600	70.1500	70.3000	+1.884%	4	4,784	-94.666%
2025-04-25	72.8000	72.8000	69.0000	69.0000	-5.479%	8	4,783	-94.565%
2025-04-24	76.0000	76.0000	73.0000	73.0000	-6.422%	20	4,780	-94.863%
2025-04-23	73.0000	78.5600	73.0000	78.0100	-11.513%	23	4,786	-95.193%
2025-04-22	87.5400	88.1600	87.5400	88.1600	-8.167%	9	4,773	-95.746%
2025-04-21	96.0000	96.0000	96.0000	96.0000	+9.066%	1	4,775	-96.094%
2025-04-16	82.5900	88.0200	80.2500	88.0200	+14.149%	22	4,775	-95.740%
2025-04-15	76.0000	77.1700	76.0000	77.1100	-1.771%	51	4,794	-95.137%
2025-04-14	80.5000	80.5000	78.5000	78.5000	-3.206%	20	4,786	-95.223%
2025-04-11	86.3000	86.3000	81.1000	81.1000	-8.620%	4	4,772	-95.376%
2025-04-10	81.4200	89.0000	81.0200	88.7500	+23.264%	17	4,772	-95.775%
2025-04-09	105.9200	112.3600	72.0000	72.0000	-21.739%	137	4,768	-94.792%
2025-04-08	92.5000	92.5000	92.0000	92.0000	-10.349%	4	4,793	-95.924%
2025-04-07	119.0000	119.0000	102.6200	102.6200	+7.455%	33	4,790	-96.346%
2025-04-04	86.7000	97.8500	86.7000	95.5000	+25.658%	136	4,804	-96.073%
2025-04-03	72.9300	76.0000	71.7500	76.0000	+33.357%	281	4,807	-95.066%
2025-04-02	56.9900	56.9900	56.9900	56.9900	-4.539%	1	4,545	-93.420%
2025-04-01	60.9700	60.9700	59.7000	59.7000	-3.006%	2,502	4,546	-93.719%
2025-03-31	65.0000	65.0000	61.5500	61.5500	+0.572%	6	2,548	-93.907%
2025-03-28	60.3300	61.2000	59.8700	61.2000	+16.571%	124	2,549	-93.873%
2025-03-27	52.5000	52.5000	52.5000	52.5000	-1.887%	25	2,548	-92.857%
2025-03-26	52.0000	53.5100	52.0000	53.5100	+5.835%	28	2,548	-92.992%
2025-03-25	50.0000	50.8200	50.0000	50.5600	-1.018%	63	2,545	-92.583%
2025-03-24	51.8300	51.8300	51.0500	51.0800	-9.593%	24	2,544	-92.659%
2025-03-20	56.5000	56.5000	56.5000	56.5000	+2.727%	11	2,532	-93.363%
2025-03-19	58.0000	58.0000	55.0000	55.0000	-10.116%	35	2,532	-93.182%
2025-03-18	61.1900	61.1900	61.1900	61.1900	+11.498%	1	2,517	-93.872%
2025-03-17	57.1700	59.7700	54.8800	54.8800	-15.204%	37	2,517	-93.167%
2025-03-13	62.0000	64.7200	62.0000	64.7200	+4.590%	3	2,518	-94.206%

.dark-mode .L2k9rB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2k9rB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P600SPY Jan 15 2027 600.00 Put (SPY270115P00600000)option OPRA

SPY20270115P600
SPY Jan 15 2027 600.00 Put (SPY270115P00600000)
option OPRA