Dark

SPY20270115P605
SPY Jan 15 2027 605.00 Put (SPY270115P00605000)
option OPRA

EOD

Sep 10, 2026

3.70+8.824%(+0.30)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.8100	3.9100	3.7000	3.7000	+8.824%	20	3,335	0.000%
2026-09-09	3.4000	3.4000	3.4000	3.4000	+6.583%	3	3,337	+8.824%
2026-09-08	3.1500	3.1900	3.1500	3.1900	+5.281%	8	3,337	+15.987%
2026-09-04	3.0300	3.0300	3.0300	3.0300	-1.303%	20	3,320	+22.112%
2026-09-03	3.2200	3.2200	3.0700	3.0700	-15.890%	5	3,320	+20.521%
2026-09-01	3.6800	3.6800	3.6400	3.6500	+7.038%	31	3,368	+1.370%
2026-08-31	3.5500	3.5500	3.4100	3.4100	-1.729%	101	3,378	+8.504%
2026-08-28	3.3800	3.5100	3.3100	3.4700	-3.611%	25	3,329	+6.628%
2026-08-27	3.6000	3.6000	3.6000	3.6000	-4.509%	1	3,333	+2.778%
2026-08-26	3.8500	3.8500	3.7300	3.7700	-5.985%	29	3,334	-1.857%
2026-08-25	4.0100	4.0100	4.0100	4.0100	-1.232%	20	3,358	-7.731%
2026-08-21	4.0600	4.0600	4.0600	4.0600	-6.881%	2	3,378	-8.867%
2026-08-20	4.3600	4.3600	4.3600	4.3600	-0.683%	2	3,378	-15.138%
2026-08-18	4.4000	4.4000	4.3900	4.3900	+3.052%	2	3,381	-15.718%
2026-08-17	4.1000	4.2600	4.1000	4.2600	+5.970%	88	3,381	-13.146%
2026-08-14	4.0900	4.0900	4.0000	4.0200	-1.471%	30	3,381	-7.960%
2026-08-13	3.9900	4.0800	3.9800	4.0800	-1.449%	47	3,385	-9.314%
2026-08-12	4.2400	4.2400	4.1400	4.1400	-4.388%	80	3,352	-10.628%
2026-08-10	4.2700	4.3300	4.2700	4.3300	-4.626%	14	3,402	-14.550%
2026-08-07	4.5400	4.5400	4.5400	4.5400	+0.442%	7	3,407	-18.502%
2026-08-06	4.5200	4.5200	4.5200	4.5200	-0.877%	1	3,414	-18.142%
2026-08-05	4.6000	4.6000	4.5400	4.5600	-1.085%	7	3,414	-18.860%
2026-08-04	4.8500	4.8500	4.6000	4.6100	-11.004%	12	3,411	-19.740%
2026-08-03	5.5500	5.5500	5.1800	5.1800	-11.453%	136	3,413	-28.571%
2026-07-31	6.4800	6.6500	5.8500	5.8500	-9.861%	161	3,335	-36.752%
2026-07-30	6.9100	6.9100	6.4800	6.4900	+1.406%	11	3,334	-42.989%
2026-07-29	7.3700	7.3700	6.4000	6.4000	-3.614%	14	3,331	-42.188%
2026-07-28	6.6400	6.6400	6.6400	6.6400	-6.215%	2	3,324	-44.277%
2026-07-27	6.7200	7.1400	6.7200	7.0800	-3.804%	3	3,324	-47.740%
2026-07-24	7.1300	7.3600	6.8100	7.3600	-3.539%	7	3,326	-49.728%
2026-07-23	7.5400	7.7700	7.5400	7.6300	+15.781%	5	3,327	-51.507%
2026-07-22	6.6300	6.6300	6.5100	6.5900	+0.919%	3	3,326	-43.854%
2026-07-21	6.6700	6.6700	6.4700	6.5300	-5.772%	9	3,325	-43.338%
2026-07-20	6.9300	6.9300	6.9300	6.9300	-7.353%	1	3,325	-46.609%
2026-07-17	7.7000	7.7000	7.4000	7.4800	+13.162%	14	3,325	-50.535%
2026-07-16	6.3200	6.6100	6.3200	6.6100	+6.613%	15	3,324	-44.024%
2026-07-15	6.2700	6.6400	6.2000	6.2000	-4.615%	25	3,325	-40.323%
2026-07-14	6.5100	6.5200	6.5000	6.5000	-0.459%	22	3,331	-43.077%
2026-07-13	6.4100	6.5300	6.3800	6.5300	+4.313%	41	3,340	-43.338%
2026-07-10	6.4200	6.4200	6.2600	6.2600	-5.865%	10	3,373	-40.895%
2026-07-09	7.0100	7.0100	6.6500	6.6500	-5.271%	4	3,370	-44.361%
2026-07-08	7.4500	7.7900	7.0200	7.0200	+1.445%	42	3,371	-47.293%
2026-07-07	6.7800	7.0700	6.6700	6.9200	+5.008%	91	3,408	-46.532%
2026-07-06	6.8200	6.8800	6.5500	6.5900	-9.229%	17	3,441	-43.854%
2026-07-02	7.2200	7.7700	7.1500	7.2600	+1.538%	61	3,466	-49.036%
2026-07-01	7.1400	7.2200	6.9800	7.1500	-0.556%	51	3,466	-48.252%
2026-06-30	7.1900	7.1900	7.1900	7.1900	-9.446%	20	3,469	-48.540%
2026-06-29	7.9400	7.9400	7.9400	7.9400	-10.987%	1	3,449	-53.401%
2026-06-26	8.6300	8.9200	8.6300	8.9200	-1.327%	2	3,449	-58.520%
2026-06-25	8.6700	9.0400	8.6700	9.0400	-2.059%	45	3,449	-59.071%
2026-06-23	9.3200	9.3200	9.2300	9.2300	+12.424%	10	3,454	-59.913%
2026-06-22	8.2200	8.2200	8.2100	8.2100	-0.726%	2	3,447	-54.933%
2026-06-18	8.2700	8.2700	8.2700	8.2700	+4.156%	100	3,347	-55.260%
2026-06-17	7.9400	7.9400	7.9400	7.9400	-0.376%	1	3,347	-53.401%
2026-06-16	7.9700	7.9700	7.9700	7.9700	+2.179%	1	3,347	-53.576%
2026-06-15	7.8400	7.8600	7.7500	7.8000	-22.696%	7	3,346	-52.564%
2026-06-11	10.2100	10.3000	10.0900	10.0900	-14.419%	43	3,346	-63.330%
2026-06-10	11.0200	11.7900	11.0200	11.7900	+14.689%	386	3,351	-68.617%
2026-06-09	8.9400	10.7600	8.8500	10.2800	+11.739%	9	3,326	-64.008%
2026-06-08	9.2000	9.2000	9.2000	9.2000	-13.534%	1	3,326	-59.783%
2026-06-05	9.5200	10.6400	9.5200	10.6400	+28.347%	72	3,327	-65.226%
2026-06-04	9.0700	9.0700	8.2700	8.2900	-6.116%	12	3,397	-55.368%
2026-06-03	8.8700	8.8700	8.8000	8.8300	+4.250%	53	3,397	-58.097%
2026-06-02	8.4700	8.4700	8.4700	8.4700	+1.681%	4	3,434	-56.316%
2026-06-01	8.3000	8.3300	8.3000	8.3300	+1.585%	2	3,436	-55.582%
2026-05-29	8.3500	8.5500	8.2000	8.2000	-4.872%	29	3,437	-54.878%
2026-05-28	8.8900	8.8900	8.6200	8.6200	-6.609%	412	3,453	-57.077%
2026-05-26	9.1400	9.3200	9.1400	9.2300	-1.809%	3	3,542	-59.913%
2026-05-22	9.4500	9.4500	9.4000	9.4000	-18.118%	2	3,541	-60.638%
2026-05-18	10.7300	11.4800	10.7300	11.4800	+3.330%	191	3,541	-67.770%
2026-05-15	11.4300	11.5200	11.1100	11.1100	+4.910%	7	3,541	-66.697%
2026-05-14	10.9300	11.0000	10.5900	10.5900	-3.727%	783	3,674	-65.061%
2026-05-13	11.0000	11.0000	11.0000	11.0000	-5.822%	1	3,854	-66.364%
2026-05-12	11.9800	11.9800	11.6800	11.6800	+1.477%	147	3,854	-68.322%
2026-05-11	11.2200	11.5200	11.2200	11.5100	+0.612%	6	3,854	-67.854%
2026-05-08	11.4900	11.4900	11.4400	11.4400	-4.904%	4	3,958	-67.657%
2026-05-07	12.0300	12.0300	12.0300	12.0300	+0.250%	1	3,958	-69.244%
2026-05-06	11.9900	12.0100	11.9900	12.0000	-5.363%	3	3,957	-69.167%
2026-05-05	12.9200	12.9200	12.6800	12.6800	-6.765%	3	3,958	-70.820%
2026-05-04	13.0900	13.6000	13.0900	13.6000	+3.580%	2	3,957	-72.794%
2026-04-30	13.6500	13.6500	13.1300	13.1300	-7.470%	352	3,955	-71.820%
2026-04-29	14.4200	14.4200	14.1900	14.1900	-2.407%	2	3,606	-73.925%
2026-04-28	14.6600	14.7100	14.5400	14.5400	+2.829%	18	3,605	-74.553%
2026-04-27	14.1400	14.1400	14.1400	14.1400	-0.352%	1	3,605	-73.833%
2026-04-24	14.1900	14.1900	14.1900	14.1900	-5.777%	3	3,604	-73.925%
2026-04-23	14.9600	15.0600	14.9600	15.0600	+2.102%	16	3,607	-75.432%
2026-04-22	14.7500	14.7500	14.7500	14.7500	-3.088%	26	3,603	-74.915%
2026-04-21	14.5700	15.4900	14.5700	15.2200	+1.738%	11	3,615	-75.690%
2026-04-20	14.9600	15.0700	14.8800	14.9600	+4.396%	26	3,615	-75.267%
2026-04-17	14.4900	14.5800	14.3300	14.3300	-7.309%	102	3,612	-74.180%
2026-04-16	15.4600	15.4600	15.4600	15.4600	-2.645%	1	3,524	-76.067%
2026-04-15	16.5300	16.5300	15.8800	15.8800	-4.910%	32	3,523	-76.700%
2026-04-14	16.8000	16.8000	16.5100	16.7000	-5.756%	39	3,492	-77.844%
2026-04-13	19.1400	19.2000	17.7200	17.7200	-8.566%	91	3,497	-79.120%
2026-04-10	19.3600	19.5900	19.2800	19.3800	+0.623%	41	3,492	-80.908%
2026-04-09	20.6500	20.6500	19.2100	19.2600	-6.049%	39	3,482	-80.789%
2026-04-08	20.2800	20.9500	20.2800	20.5000	-24.936%	80	3,451	-81.951%
2026-04-07	26.3000	27.9800	26.3000	27.3100	+5.976%	35	3,425	-86.452%
2026-04-06	25.0900	25.7700	25.0900	25.7700	-11.138%	34	3,395	-85.642%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+8.411%	2	3,375	-87.241%
2026-04-01	26.4400	26.7500	26.2000	26.7500	-6.794%	32	3,375	-86.168%
2026-03-31	31.8300	32.4900	28.6300	28.7000	-19.608%	66	3,362	-87.108%
2026-03-30	33.5400	35.7000	33.5400	35.7000	+2.058%	59	3,336	-89.636%
2026-03-27	33.2800	35.0000	32.7900	34.9800	+14.314%	79	3,302	-89.423%
2026-03-26	28.0900	30.6000	28.0900	30.6000	+12.088%	3	3,297	-87.908%
2026-03-25	26.1300	27.8500	26.1300	27.3000	-2.812%	12	3,296	-86.447%
2026-03-24	29.1500	29.1500	27.5500	28.0900	+4.501%	19	3,299	-86.828%
2026-03-23	25.5600	27.7600	25.5600	26.8800	-14.121%	12	3,289	-86.235%
2026-03-20	28.6400	31.9400	28.6400	31.3000	+15.116%	73	3,288	-88.179%
2026-03-19	28.3000	28.3000	27.1900	27.1900	+1.645%	2	3,275	-86.392%
2026-03-18	25.6000	26.7500	25.5500	26.7500	+14.561%	59	3,275	-86.168%
2026-03-17	23.3500	23.3500	23.3500	23.3500	-6.112%	1	3,226	-84.154%
2026-03-16	24.6000	25.1800	24.5800	24.8700	-9.068%	147	3,226	-85.123%
2026-03-13	26.9000	27.4300	26.9000	27.3500	+5.192%	156	3,087	-86.472%
2026-03-12	25.3300	26.0000	25.1700	26.0000	+8.650%	205	3,180	-85.769%
2026-03-11	24.2300	24.2300	23.9200	23.9300	+0.885%	9	3,120	-84.538%
2026-03-10	22.0200	23.7300	22.0200	23.7200	-8.098%	41	3,128	-84.401%
2026-03-09	28.0300	28.0300	25.2400	25.8100	+6.653%	178	3,122	-85.664%
2026-03-06	25.5000	25.5000	24.2000	24.2000	+4.086%	57	2,978	-84.711%
2026-03-05	21.8100	23.4500	21.8100	23.2500	+14.082%	81	2,966	-84.086%
2026-03-04	20.7600	20.7600	20.2400	20.3800	-7.490%	8	2,964	-81.845%
2026-03-03	23.6900	25.9400	22.0200	22.0300	+3.524%	33	2,968	-83.205%
2026-02-27	20.9800	21.2800	20.9800	21.2800	+7.258%	43	2,956	-82.613%
2026-02-26	19.7900	20.5000	19.7900	19.8400	+3.119%	12	2,956	-81.351%
2026-02-25	19.3600	19.3600	19.2400	19.2400	-5.268%	758	2,206	-80.769%
2026-02-24	22.1500	22.1600	20.2400	20.3100	-7.640%	12	2,206	-81.782%
2026-02-23	21.9300	21.9900	21.9300	21.9900	+8.539%	2	2,210	-83.174%
2026-02-20	20.2600	20.2600	20.2600	20.2600	-5.680%	2	2,209	-81.737%
2026-02-19	21.8200	21.8200	21.4800	21.4800	+7.079%	15	2,208	-82.775%
2026-02-18	20.0600	20.0600	20.0600	20.0600	-7.344%	1	2,213	-81.555%
2026-02-17	22.2500	22.2500	21.6500	21.6500	+2.753%	3	2,213	-82.910%
2026-02-12	19.1500	21.2100	19.1500	21.0700	+9.682%	7	2,213	-82.439%
2026-02-11	18.8900	19.2100	18.8900	19.2100	+0.946%	20	2,216	-80.739%
2026-02-09	18.9300	19.0300	18.7500	19.0300	-7.306%	88	2,225	-80.557%
2026-02-06	20.5300	20.5300	20.5300	20.5300	-7.896%	1	2,213	-81.978%
2026-02-05	22.1500	22.2900	22.1500	22.2900	+6.753%	2	2,214	-83.401%
2026-02-04	20.4700	20.8800	20.4700	20.8800	+0.240%	10	2,214	-82.280%
2026-02-03	19.8000	20.8300	19.8000	20.8300	+10.328%	5	2,216	-82.237%
2026-02-02	18.8200	18.9100	18.5500	18.8800	-5.929%	126	2,219	-80.403%
2026-01-30	20.2900	20.2900	20.0300	20.0700	+0.200%	129	2,100	-81.565%
2026-01-29	20.0400	20.0400	20.0300	20.0300	+5.588%	2	1,974	-81.528%
2026-01-28	19.0000	19.5500	18.9700	18.9700	+1.281%	41	1,974	-80.496%
2026-01-27	18.7700	18.7700	18.7300	18.7300	-0.531%	12	1,967	-80.246%
2026-01-26	18.8800	18.8800	18.8300	18.8300	-1.103%	4	1,967	-80.351%
2026-01-23	19.1200	19.1200	19.0400	19.0400	-0.626%	4	1,966	-80.567%
2026-01-22	19.1600	19.1600	19.1600	19.1600	-8.544%	3	1,962	-80.689%
2026-01-21	21.6900	21.6900	20.9500	20.9500	-8.715%	4	1,962	-82.339%
2026-01-20	21.7500	22.9500	21.2000	22.9500	+18.666%	183	1,962	-83.878%
2026-01-16	19.2500	19.3400	19.2500	19.3400	+0.207%	2	1,785	-80.869%
2026-01-15	19.1100	19.3000	19.0100	19.3000	-5.991%	80	1,785	-80.829%
2026-01-14	20.8800	20.8800	20.4500	20.5300	+10.139%	25	1,747	-81.978%
2026-01-12	19.0700	19.0700	18.6400	18.6400	-1.895%	84	1,742	-80.150%
2026-01-09	19.6700	19.6700	19.0000	19.0000	-5.660%	144	1,660	-80.526%
2026-01-08	20.1400	20.1400	20.1400	20.1400	+0.199%	156	1,519	-81.629%
2026-01-05	20.1000	20.1000	20.1000	20.1000	-5.367%	1	1,362	-81.592%
2026-01-02	21.2400	21.2400	21.2400	21.2400	+4.682%	10	1,362	-82.580%
2025-12-31	20.6000	20.6000	20.2700	20.2900	+1.046%	10	1,359	-81.764%
2025-12-30	20.1000	20.1000	19.8300	20.0800	+0.400%	107	1,359	-81.574%
2025-12-29	20.3200	20.3300	20.0000	20.0000	+1.266%	4	1,342	-81.500%
2025-12-26	19.6100	19.8400	19.6100	19.7500	+0.051%	58	1,343	-81.266%
2025-12-24	19.7400	19.7400	19.7400	19.7400	-1.102%	1	1,360	-81.256%
2025-12-23	19.9600	19.9600	19.9600	19.9600	-2.729%	59	1,360	-81.463%
2025-12-22	20.6800	20.6800	20.5200	20.5200	-12.345%	5	1,360	-81.969%
2025-12-18	22.9900	23.4100	22.9900	23.4100	+6.457%	19	1,359	-84.195%
2025-12-12	21.9900	21.9900	21.9900	21.9900	+0.549%	10	1,361	-83.174%
2025-12-11	22.7700	22.7700	21.8700	21.8700	-7.409%	12	1,371	-83.082%
2025-12-10	23.6200	23.6200	23.6200	23.6200	+1.810%	2	1,361	-84.335%
2025-12-09	22.9700	23.2000	22.9100	23.2000	-1.402%	6	1,359	-84.052%
2025-12-03	23.5700	23.6200	23.5300	23.5300	-0.085%	4	1,358	-84.275%
2025-12-02	23.5000	23.5500	23.4100	23.5500	-3.126%	8	1,358	-84.289%
2025-12-01	23.7100	24.3100	23.4300	24.3100	+1.971%	43	1,356	-84.780%
2025-11-28	24.0500	24.0500	23.8400	23.8400	-2.335%	37	1,337	-84.480%
2025-11-26	24.4100	24.4100	24.4100	24.4100	-6.582%	140	1,332	-84.842%
2025-11-25	27.5700	27.5700	26.1200	26.1300	-5.429%	8	1,332	-85.840%
2025-11-24	27.4800	27.6600	27.4800	27.6300	-8.114%	24	1,328	-86.609%
2025-11-21	30.6300	31.3600	30.0700	30.0700	-4.751%	82	1,306	-87.695%
2025-11-20	26.1200	32.5300	26.1200	31.5700	+5.621%	18	1,306	-88.280%
2025-11-18	30.9100	30.9100	29.2500	29.8900	+4.110%	4	1,297	-87.621%
2025-11-17	27.2500	28.7600	26.9800	28.7100	+17.136%	83	1,294	-87.113%
2025-11-12	24.5100	24.5100	24.5100	24.5100	-1.487%	1	1,294	-84.904%
2025-11-10	25.5600	25.7500	24.8300	24.8800	-9.527%	18	1,295	-85.129%
2025-11-07	29.3400	29.8300	27.5000	27.5000	+1.588%	21	1,286	-86.545%
2025-11-06	26.6700	27.0700	26.6700	27.0700	+8.934%	12	1,281	-86.332%
2025-11-05	25.4800	25.5600	24.8100	24.8500	-7.586%	19	1,278	-85.111%
2025-11-04	26.5800	27.0200	26.5800	26.8900	+7.517%	12	1,278	-86.240%
2025-11-03	25.0100	25.0100	25.0100	25.0100	-2.457%	70	1,201	-85.206%
2025-10-31	25.6900	25.7000	25.6400	25.6400	+5.645%	4	1,201	-85.569%
2025-10-30	24.0400	24.2700	24.0400	24.2700	+3.189%	4	1,198	-84.755%
2025-10-28	23.2700	23.5300	23.2700	23.5200	+0.771%	7	1,194	-84.269%
2025-10-27	23.2400	23.3400	23.2400	23.3400	-11.658%	6	1,190	-84.147%
2025-10-23	26.4900	26.5800	26.2900	26.4200	-6.643%	23	1,190	-85.995%
2025-10-22	26.5900	28.3000	26.5800	28.3000	+9.732%	5	1,189	-86.926%
2025-10-20	26.2200	26.2200	25.7900	25.7900	-16.266%	24	1,189	-85.653%
2025-10-17	30.7700	30.8000	30.7700	30.8000	-0.485%	11	1,188	-87.987%
2025-10-16	28.1000	30.9500	28.0700	30.9500	+12.874%	9	1,177	-88.045%
2025-10-15	27.7500	27.7500	27.4200	27.4200	-8.141%	9	1,174	-86.506%
2025-10-14	29.8500	29.8500	29.8500	29.8500	-1.093%	1	1,173	-87.605%
2025-10-10	29.8500	30.2600	29.7200	30.1800	+17.249%	243	1,174	-87.740%
2025-10-08	26.2500	26.2500	25.7400	25.7400	+0.039%	15	1,076	-85.625%
2025-10-06	25.9900	25.9900	25.6500	25.7300	-2.093%	67	1,061	-85.620%
2025-10-03	26.0000	26.2800	26.0000	26.2800	+0.728%	83	1,033	-85.921%
2025-10-02	26.0300	26.0900	26.0300	26.0900	+0.115%	2	950	-85.818%
2025-10-01	26.0900	26.0900	26.0600	26.0600	+0.773%	3	949	-85.802%
2025-09-22	25.8600	25.8600	25.8600	25.8600	-2.599%	76	949	-85.692%
2025-09-18	26.0200	26.5500	26.0200	26.5500	-0.375%	7	877	-86.064%
2025-09-15	26.6500	26.6500	26.6500	26.6500	-0.411%	1	881	-86.116%
2025-09-12	26.8600	26.8600	26.7600	26.7600	-6.434%	3	881	-86.173%
2025-09-08	28.6000	28.6000	28.6000	28.6000	-11.455%	1	882	-87.063%
2025-09-02	31.3900	32.3400	31.2700	32.3000	+13.612%	22	881	-88.545%
2025-08-28	28.4300	28.4300	28.4300	28.4300	-2.437%	2	882	-86.986%
2025-08-27	29.1400	29.1400	29.1400	29.1400	-1.086%	1	884	-87.303%
2025-08-25	29.4600	29.4600	29.1300	29.4600	+1.202%	28	884	-87.441%
2025-08-22	29.2900	29.4200	29.1100	29.1100	-12.187%	6	861	-87.290%
2025-08-20	32.3300	33.1500	32.3300	33.1500	+10.390%	2	857	-88.839%
2025-08-19	30.0300	30.0300	30.0300	30.0300	-0.266%	94	857	-87.679%
2025-08-18	30.0700	30.1100	30.0700	30.1100	-0.066%	4	765	-87.712%
2025-08-15	29.8800	30.1300	29.8800	30.1300	-0.066%	107	764	-87.720%
2025-08-14	30.1500	30.1500	30.1500	30.1500	+0.567%	23	658	-87.728%
2025-08-13	29.7500	30.2900	29.7500	29.9800	-1.219%	32	658	-87.658%
2025-08-12	30.3500	30.3500	30.3500	30.3500	-7.357%	1	639	-87.809%
2025-08-06	32.7600	32.7600	32.7600	32.7600	-3.845%	20	640	-88.706%
2025-08-05	34.0700	34.0700	34.0700	34.0700	+0.206%	1	660	-89.140%
2025-08-04	34.4200	34.4200	34.0000	34.0000	-9.623%	3	660	-89.118%
2025-08-01	36.5000	37.6200	36.5000	37.6200	+20.269%	3	659	-90.165%
2025-07-31	31.2800	31.2800	31.2800	31.2800	-1.913%	1	659	-88.171%
2025-07-30	31.8900	31.8900	31.8900	31.8900	-0.344%	4	658	-88.398%
2025-07-29	32.0000	32.0000	32.0000	32.0000	+1.234%	2	658	-88.438%
2025-07-28	31.4700	31.6100	31.4700	31.6100	-1.404%	2	660	-88.295%
2025-07-24	32.0600	32.0600	32.0600	32.0600	-5.176%	50	660	-88.459%
2025-07-21	33.8100	33.8100	33.8100	33.8100	-5.108%	1	660	-89.056%
2025-07-17	35.6300	35.6300	35.6300	35.6300	-7.814%	2	660	-89.615%
2025-07-16	38.6500	38.6500	38.6500	38.6500	+10.366%	1	658	-90.427%
2025-07-10	35.0200	35.0200	35.0200	35.0200	-2.776%	2	658	-89.435%
2025-07-09	36.1200	36.1200	36.0200	36.0200	-2.252%	2	660	-89.728%
2025-07-07	36.8300	36.8500	36.8300	36.8500	+3.221%	14	662	-89.959%
2025-07-03	35.7200	35.7200	35.7000	35.7000	-5.531%	3	678	-89.636%
2025-07-02	37.7900	37.7900	37.7900	37.7900	-0.996%	50	678	-90.209%
2025-07-01	38.4500	38.4500	38.1700	38.1700	+0.447%	2	633	-90.307%
2025-06-30	38.6600	38.6600	38.0000	38.0000	-4.857%	13	635	-90.263%
2025-06-27	39.9400	39.9400	39.9400	39.9400	0.000%	125	636	-90.736%
2025-06-26	40.5000	40.5000	39.8900	39.9400	-3.736%	5	572	-90.736%
2025-06-25	41.4900	41.4900	41.4900	41.4900	+0.753%	1	572	-91.082%
2025-06-24	42.4900	42.4900	41.1800	41.1800	-9.175%	35	572	-91.015%
2025-06-23	46.1700	46.1800	45.1900	45.3400	-4.648%	28	541	-91.839%
2025-06-20	45.2600	47.5500	45.2600	47.5500	+6.567%	6	536	-92.219%
2025-06-17	44.6200	44.6200	44.6200	44.6200	+1.110%	1	536	-91.708%
2025-06-16	43.7900	44.1300	43.7900	44.1300	-7.153%	12	535	-91.616%
2025-06-13	45.3500	47.5300	45.3500	47.5300	+8.889%	4	535	-92.215%
2025-06-12	44.3000	44.3000	43.5700	43.6500	-2.064%	3	536	-91.523%
2025-06-11	43.2600	44.5700	43.2600	44.5700	+2.014%	2	535	-91.698%
2025-06-10	43.9800	43.9800	43.6900	43.6900	-2.478%	3	535	-91.531%
2025-06-09	44.7300	44.8000	44.7300	44.8000	+0.246%	8	535	-91.741%
2025-06-06	45.0000	45.0000	44.6900	44.6900	-6.526%	6	535	-91.721%
2025-06-05	47.0000	47.8100	47.0000	47.8100	+2.839%	29	535	-92.261%
2025-06-04	46.4900	46.4900	46.4900	46.4900	-5.834%	1	539	-92.041%
2025-06-02	49.3700	49.3700	49.3700	49.3700	-1.614%	5	539	-92.506%
2025-05-30	50.1800	50.1800	50.1800	50.1800	+1.538%	2	539	-92.627%
2025-05-29	49.4200	49.4200	49.4200	49.4200	+0.223%	1	539	-92.513%
2025-05-27	50.1900	50.1900	49.3100	49.3100	+1.273%	3	538	-92.496%
2025-05-21	49.0500	49.0500	48.6900	48.6900	+0.912%	2	537	-92.401%
2025-05-20	48.1500	48.2500	48.1500	48.2500	+1.005%	3	535	-92.332%
2025-05-19	49.8800	49.8800	47.6900	47.7700	-0.665%	21	533	-92.255%
2025-05-16	48.5100	48.5100	48.0900	48.0900	-12.116%	6	533	-92.306%
2025-05-12	55.1100	55.8000	54.7200	54.7200	-15.373%	5	531	-93.238%
2025-05-09	64.6600	64.6600	64.6600	64.6600	-5.079%	2	531	-94.278%
2025-05-07	67.1800	68.1200	67.1800	68.1200	+0.442%	2	530	-94.568%
2025-05-06	68.2100	68.2100	67.8200	67.8200	+5.688%	2	530	-94.544%
2025-05-05	64.1700	64.1700	64.1700	64.1700	-0.619%	1	529	-94.234%
2025-05-02	64.3300	64.5700	64.3300	64.5700	-2.931%	4	528	-94.270%
2025-05-01	66.5200	66.5200	66.5200	66.5200	-8.387%	4	530	-94.438%
2025-04-30	72.6100	72.6100	72.6100	72.6100	-0.452%	2	530	-94.904%
2025-04-28	73.4600	73.4600	72.9400	72.9400	+0.551%	2	530	-94.927%
2025-04-25	72.5400	72.5400	72.5400	72.5400	-2.250%	4	530	-94.899%
2025-04-24	74.2100	74.2100	74.2100	74.2100	-8.462%	2	530	-95.014%
2025-04-23	76.5800	81.0700	76.4500	81.0700	-10.961%	29	530	-95.436%
2025-04-22	91.0500	91.0500	91.0500	91.0500	-6.231%	1	529	-95.936%
2025-04-21	97.1000	97.1000	97.1000	97.1000	+10.819%	1	529	-96.189%
2025-04-17	87.6200	87.6200	87.6200	87.6200	+10.172%	1	530	-95.777%
2025-04-15	79.3600	79.5300	79.3600	79.5300	+1.662%	11	530	-95.348%
2025-04-14	78.2300	78.2300	78.2300	78.2300	-9.915%	1	530	-95.270%
2025-04-11	90.0000	90.0000	86.8400	86.8400	-4.256%	22	530	-95.739%
2025-04-10	88.3100	90.7000	87.7500	90.7000	+9.766%	4	520	-95.921%
2025-04-09	82.6300	82.6300	82.6300	82.6300	-27.928%	2	518	-95.522%
2025-04-08	113.4300	114.6500	113.4300	114.6500	+20.990%	22	520	-96.773%
2025-04-04	89.0000	94.7600	89.0000	94.7600	+31.265%	32	498	-96.095%
2025-04-03	72.1900	72.1900	72.1900	72.1900	+21.348%	2	514	-94.875%
2025-04-02	59.4900	59.4900	59.4900	59.4900	-5.466%	1	514	-93.780%
2025-03-31	67.5500	67.5500	62.9300	62.9300	-0.882%	8	514	-94.120%
2025-03-28	63.4900	63.4900	63.4900	63.4900	+13.133%	2	520	-94.172%
2025-03-26	56.1200	56.1200	56.1200	56.1200	+6.228%	1	519	-93.407%
2025-03-25	52.6000	52.8300	51.7600	52.8300	-1.785%	45	518	-92.996%
2025-03-24	53.6600	53.7900	53.6300	53.7900	-12.280%	10	534	-93.121%
2025-03-17	61.3200	61.3200	61.3200	61.3200	-2.667%	1	543	-93.966%
2025-03-14	63.0000	63.0000	63.0000	63.0000	+0.897%	6	543	-94.127%
2025-03-12	62.4400	62.4400	62.4400	62.4400	-7.688%	4	540	-94.074%
2025-03-11	66.2200	69.7100	66.2200	67.6400	+2.812%	14	540	-94.530%
2025-03-10	65.7900	65.7900	65.7900	65.7900	+7.729%	1	540	-94.376%
2025-03-07	57.9700	61.0700	57.4700	61.0700	+5.767%	18	540	-93.941%
2025-03-06	54.6200	57.7400	54.5700	57.7400	+10.191%	9	540	-93.592%
2025-03-05	52.4000	52.4000	52.4000	52.4000	-5.874%	2	540	-92.939%
2025-03-04	55.5000	55.6700	55.5000	55.6700	+15.474%	2	540	-93.354%
2025-03-03	48.2100	48.2100	48.2100	48.2100	-3.483%	4	541	-92.325%
2025-02-28	51.9600	51.9600	48.9000	49.9500	-0.100%	34	541	-92.593%
2025-02-27	47.6000	50.1000	47.6000	50.0000	+13.250%	39	536	-92.600%
2025-02-21	42.3600	44.1500	42.0800	44.1500	+10.485%	34	566	-91.619%
2025-02-20	40.8200	41.5000	39.9600	39.9600	+0.175%	26	577	-90.741%
2025-02-19	39.8700	39.9300	39.7200	39.8900	-0.845%	21	572	-90.724%
2025-02-18	40.1000	40.2300	40.1000	40.2300	-0.050%	7	572	-90.803%
2025-02-14	40.0500	40.2500	39.9900	40.2500	-2.542%	26	565	-90.807%
2025-02-13	41.8000	41.8000	41.2900	41.3000	-2.341%	26	563	-91.041%
2025-02-12	42.1300	42.4000	42.1300	42.2900	-2.287%	102	563	-91.251%
2025-02-10	43.2800	43.2800	43.2800	43.2800	-1.052%	1	462	-91.451%
2025-02-04	43.2800	43.7400	43.2800	43.7400	-7.291%	3	462	-91.541%
2025-02-03	47.1800	47.1800	47.1800	47.1800	+15.045%	1	463	-92.158%
2025-01-31	40.6800	41.0100	40.6800	41.0100	-4.249%	12	463	-90.978%
2025-01-30	42.8300	42.8300	42.8300	42.8300	-0.303%	3	468	-91.361%
2025-01-29	42.9000	42.9600	42.9000	42.9600	+0.727%	4	471	-91.387%
2025-01-28	42.7400	42.9100	42.4900	42.6500	-3.855%	10	472	-91.325%
2025-01-27	45.8200	45.8500	44.3600	44.3600	+10.679%	5	469	-91.659%
2025-01-24	40.0800	40.0800	40.0800	40.0800	-1.741%	4	470	-90.768%
2025-01-23	41.6100	41.6100	40.7900	40.7900	-1.211%	16	472	-90.929%
2025-01-22	41.1600	41.2900	41.1100	41.2900	-4.862%	8	457	-91.039%
2025-01-21	43.2700	43.4000	43.2700	43.4000	-20.132%	6	455	-91.475%
2025-01-13	54.3400	54.3400	54.3400	54.3400	+5.392%	2	455	-93.191%
2025-01-10	52.0000	52.5900	51.5600	51.5600	+7.686%	16	455	-92.824%
2025-01-08	48.3200	49.5800	47.7200	47.8800	-0.911%	28	460	-92.272%
2025-01-07	46.6400	48.3300	46.5200	48.3200	+5.872%	12	460	-92.343%
2025-01-06	45.4600	45.6500	45.4600	45.6400	-5.663%	6	460	-91.893%
2024-12-31	47.2800	49.1400	47.2800	48.3800	+4.222%	12	460	-92.352%
2024-12-30	48.5500	48.7400	46.4200	46.4200	+7.479%	17	460	-92.029%
2024-12-24	45.1800	45.1800	43.1900	43.1900	-6.109%	3	466	-91.433%
2024-12-23	48.9600	49.0800	45.9900	46.0000	-6.864%	21	466	-91.957%
2024-12-19	48.5300	49.4500	48.5300	49.3900	-1.614%	11	467	-92.509%
2024-12-18	50.2000	50.2000	50.2000	50.2000	+15.668%	1	457	-92.629%
2024-12-17	43.2000	43.4000	43.2000	43.4000	+1.926%	30	458	-91.475%
2024-12-16	42.3100	42.6000	42.1400	42.5800	-1.458%	14	418	-91.310%
2024-12-13	42.8000	43.6000	42.8000	43.2100	+0.372%	368	418	-91.437%
2024-12-12	42.5300	43.0500	42.1600	43.0500	+1.990%	6	235	-91.405%
2024-12-11	41.9900	42.2300	41.9900	42.2100	-1.124%	6	229	-91.234%
2024-12-09	42.0000	42.6900	42.0000	42.6900	+2.917%	4	215	-91.333%
2024-12-06	40.6600	41.6100	40.6600	41.4800	+1.592%	134	215	-91.080%
2024-12-05	40.9000	40.9000	40.8300	40.8300	-1.922%	2	214	-90.938%
2024-12-04	41.6900	41.6900	40.4600	41.6300	-0.192%	319	213	-91.112%
2024-12-03	41.8900	42.0900	41.5000	41.7100	+1.066%	328	451	-91.129%
2024-12-02	41.8800	42.3000	41.2700	41.2700	-1.362%	12	161	-91.035%
2024-11-29	41.5500	41.8400	41.4600	41.8400	-4.627%	42	152	-91.157%
2024-11-27	42.8100	43.8700	42.7600	43.8700	+3.761%	4	142	-91.566%
2024-11-26	42.7000	42.8400	42.2800	42.2800	-3.316%	10	142	-91.249%
2024-11-25	43.9000	43.9900	43.5700	43.7300	-4.290%	20	142	-91.539%
2024-11-21	47.4000	47.4000	45.6500	45.6900	-6.888%	7	135	-91.902%
2024-11-20	48.4700	49.0700	48.4500	49.0700	+5.255%	9	135	-92.460%
2024-11-19	46.6500	46.6500	46.5400	46.6200	-4.779%	20	135	-92.063%
2024-11-15	47.6100	48.9600	47.6100	48.9600	+9.677%	6	135	-92.443%
2024-11-13	45.0500	45.0500	44.6400	44.6400	+0.202%	3	135	-91.711%
2024-11-12	44.6700	44.6700	43.8900	44.5500	+1.066%	27	135	-91.695%
2024-11-11	43.9200	44.0800	43.9200	44.0800	-0.339%	3	119	-91.606%
2024-11-08	44.0500	44.3800	44.0500	44.2300	-2.556%	20	116	-91.635%
2024-11-07	44.8400	45.4000	44.8400	45.3900	-3.096%	6	113	-91.848%
2024-11-06	47.9800	47.9800	46.6200	46.8400	-16.847%	6	111	-92.101%
2024-10-31	56.3300	56.3300	56.3300	56.3300	+9.528%	2	108	-93.432%
2024-10-30	51.3900	51.4300	51.1800	51.4300	-0.944%	5	110	-92.806%
2024-10-29	52.2900	52.2900	51.4000	51.9200	+0.077%	4	106	-92.874%
2024-10-28	51.8400	51.8900	51.8400	51.8800	-3.605%	3	108	-92.868%
2024-10-24	53.6100	53.8200	53.3500	53.8200	+2.397%	4	105	-93.125%
2024-10-23	51.5500	52.6700	51.5500	52.5600	+3.853%	8	104	-92.960%
2024-10-22	51.5100	51.5800	50.6100	50.6100	-1.326%	5	97	-92.689%
2024-10-21	51.6700	53.5300	51.2800	51.2900	+0.156%	21	94	-92.786%
2024-10-18	51.7000	51.7000	51.2100	51.2100	-3.577%	12	74	-92.775%
2024-10-17	52.2000	53.1100	52.0400	53.1100	-0.524%	5	71	-93.033%
2024-10-16	53.7400	53.7500	53.3900	53.3900	-1.239%	9	68	-93.070%

.dark-mode .gnGcp9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnGcp9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P605SPY Jan 15 2027 605.00 Put (SPY270115P00605000)option OPRA

SPY20270115P605
SPY Jan 15 2027 605.00 Put (SPY270115P00605000)
option OPRA