Dark

SPY20270115P610
SPY Jan 15 2027 610.00 Put (SPY270115P00610000)
option OPRA

EOD

Sep 10, 2026

4.01+11.389%(+0.41)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.0300	4.0900	3.9800	4.0100	+11.389%	55	4,796	0.000%
2026-09-09	3.6000	3.6000	3.6000	3.6000	+9.756%	5	4,743	+11.389%
2026-09-08	3.2700	3.2800	3.2700	3.2800	+4.127%	6	4,748	+22.256%
2026-09-04	3.1700	3.1700	3.0800	3.1500	+0.318%	66	4,718	+27.302%
2026-09-03	3.3500	3.3500	3.1400	3.1400	-12.045%	312	4,718	+27.707%
2026-09-02	3.5800	3.6100	3.5700	3.5700	-11.852%	202	5,018	+12.325%
2026-09-01	3.6600	4.0500	3.6600	4.0500	+13.764%	13	5,220	-0.988%
2026-08-31	3.7600	3.7600	3.5600	3.5600	-0.836%	19	5,220	+12.640%
2026-08-27	3.5800	3.6400	3.5800	3.5900	-7.949%	4	5,224	+11.699%
2026-08-26	4.0100	4.0100	3.9000	3.9000	-5.109%	8	5,224	+2.821%
2026-08-25	4.1200	4.1200	4.1100	4.1100	-3.747%	3	5,226	-2.433%
2026-08-24	4.2800	4.2800	4.2700	4.2700	+0.708%	3	5,225	-6.089%
2026-08-21	4.2600	4.2600	4.2400	4.2400	-6.608%	13	5,223	-5.425%
2026-08-20	4.5400	4.5400	4.5400	4.5400	+6.323%	27	5,220	-11.674%
2026-08-19	4.3700	4.3700	4.2700	4.2700	-6.769%	24	5,251	-6.089%
2026-08-18	4.6900	4.6900	4.5800	4.5800	+3.620%	64	5,258	-12.445%
2026-08-17	4.2200	4.4300	4.2200	4.4200	+5.489%	20	5,315	-9.276%
2026-08-14	4.2300	4.2300	4.1900	4.1900	-0.475%	8	5,316	-4.296%
2026-08-13	4.1800	4.2100	4.1800	4.2100	-3.881%	4	5,314	-4.751%
2026-08-12	4.4700	4.4900	4.3800	4.3800	-5.195%	8	5,316	-8.447%
2026-08-11	4.6200	4.6400	4.6200	4.6200	+0.873%	27	5,317	-13.203%
2026-08-10	4.5800	4.5800	4.5800	4.5800	-1.505%	1	5,337	-12.445%
2026-08-07	4.6300	4.6700	4.6300	4.6500	-2.720%	3	5,336	-13.763%
2026-08-06	4.7600	4.7800	4.7600	4.7800	-1.848%	73	5,334	-16.109%
2026-08-05	4.7600	4.8700	4.7600	4.8700	-1.417%	11	5,261	-17.659%
2026-08-04	5.1200	5.1200	4.8100	4.9400	-8.519%	91	5,256	-18.826%
2026-08-03	5.5200	5.5200	5.4000	5.4000	-10.744%	140	5,178	-25.741%
2026-07-31	6.9900	7.0100	6.0500	6.0500	-11.290%	122	5,232	-33.719%
2026-07-30	7.1800	7.1800	6.7900	6.8200	-3.672%	156	5,282	-41.202%
2026-07-29	7.5600	7.5600	7.0800	7.0800	+2.609%	6	5,368	-43.362%
2026-07-28	7.4000	7.4000	6.9000	6.9000	-8.123%	9	5,368	-41.884%
2026-07-27	6.9200	7.5100	6.9200	7.5100	+5.035%	8	5,368	-46.605%
2026-07-24	7.4800	7.4800	7.1500	7.1500	-11.728%	245	5,370	-43.916%
2026-07-23	8.0200	8.5000	8.0200	8.1000	+18.421%	10	5,614	-50.494%
2026-07-22	6.8400	6.8400	6.8400	6.8400	+0.293%	1	5,614	-41.374%
2026-07-21	6.8300	6.8700	6.8200	6.8200	-8.333%	7	5,614	-41.202%
2026-07-20	7.2600	7.4400	7.2600	7.4400	-3.502%	10	5,609	-46.102%
2026-07-17	8.0600	8.0600	7.4500	7.7100	+10.935%	10	5,605	-47.990%
2026-07-16	6.5800	6.9500	6.5800	6.9500	+5.784%	7	5,602	-42.302%
2026-07-15	6.8200	6.8200	6.5700	6.5700	-2.954%	6	5,602	-38.965%
2026-07-14	6.8200	6.8300	6.7700	6.7700	-5.315%	111	5,611	-40.768%
2026-07-13	6.8200	7.1600	6.8200	7.1500	+9.663%	25	5,676	-43.916%
2026-07-10	6.6200	6.6200	6.5200	6.5200	-6.052%	5	5,691	-38.497%
2026-07-09	7.1500	7.1500	6.9400	6.9400	-7.835%	51	5,687	-42.219%
2026-07-08	7.6300	8.1700	7.5300	7.5300	+7.725%	73	5,698	-46.746%
2026-07-07	7.4200	7.4200	6.9900	6.9900	-1.410%	110	5,683	-42.632%
2026-07-06	7.1100	7.1100	7.0400	7.0900	-13.642%	10	5,685	-43.441%
2026-07-02	7.5100	8.2100	7.5100	8.2100	+9.467%	49	5,716	-51.157%
2026-07-01	7.4300	7.5300	7.3000	7.5000	+0.806%	65	5,716	-46.533%
2026-06-30	7.7100	7.7100	7.4400	7.4400	-11.744%	3,006	5,695	-46.102%
2026-06-29	8.4300	8.4300	8.4300	8.4300	-17.109%	1	5,690	-52.432%
2026-06-26	10.1700	10.1700	10.1700	10.1700	+8.077%	1	5,691	-60.570%
2026-06-25	9.4800	9.4800	9.4100	9.4100	+0.106%	17	5,690	-57.386%
2026-06-24	9.0200	9.4000	8.9500	9.4000	-4.179%	12	5,685	-57.340%
2026-06-23	10.1800	10.1800	9.4100	9.8100	+13.410%	204	5,683	-59.123%
2026-06-22	8.7000	8.7000	8.6500	8.6500	+2.976%	201	5,580	-53.642%
2026-06-18	8.4000	8.4000	8.4000	8.4000	-11.392%	3	5,329	-52.262%
2026-06-17	9.4500	9.4800	9.4500	9.4800	+12.589%	51	5,329	-57.700%
2026-06-16	8.3000	8.4200	8.3000	8.4200	+4.596%	3	5,329	-52.375%
2026-06-15	8.2400	8.2400	8.0500	8.0500	-19.580%	113	5,380	-50.186%
2026-06-12	10.0100	10.0100	10.0100	10.0100	-5.208%	6	5,380	-59.940%
2026-06-11	10.6500	10.6500	10.5600	10.5600	-12.871%	2	5,380	-62.027%
2026-06-10	11.0100	12.1200	10.7600	12.1200	+1.000%	151	5,380	-66.914%
2026-06-09	9.5600	12.0000	9.5600	12.0000	+19.641%	108	5,245	-66.583%
2026-06-08	9.5800	10.0300	9.5800	10.0300	-9.231%	5	5,139	-60.020%
2026-06-05	9.4000	11.0500	9.4000	11.0500	+21.830%	10	5,141	-63.710%
2026-06-04	9.0700	9.0700	9.0700	9.0700	-1.306%	1	5,147	-55.788%
2026-06-03	9.1900	9.1900	9.1900	9.1900	+4.077%	1	5,147	-56.366%
2026-06-02	8.7700	8.8300	8.7700	8.8300	+0.569%	2	5,147	-54.587%
2026-06-01	8.7900	8.7900	8.7200	8.7800	+2.093%	16	5,145	-54.328%
2026-05-29	8.7200	8.8600	8.6000	8.6000	-5.598%	466	5,143	-53.372%
2026-05-28	9.4700	9.4900	9.1100	9.1100	-4.407%	171	4,997	-55.982%
2026-05-27	9.6900	9.6900	9.5300	9.5300	-1.244%	3	4,843	-57.922%
2026-05-26	9.5200	9.7500	9.5200	9.6500	-3.015%	10	4,842	-58.446%
2026-05-22	10.0400	10.0400	9.9500	9.9500	-4.602%	3	4,837	-59.698%
2026-05-21	11.2300	11.3200	10.4300	10.4300	-5.525%	10	4,836	-61.553%
2026-05-20	11.0000	11.0400	11.0000	11.0400	-3.497%	2	4,836	-63.678%
2026-05-19	11.5800	11.8900	11.4400	11.4400	-2.638%	8	4,833	-64.948%
2026-05-15	11.7500	11.7500	11.7500	11.7500	+7.306%	1	4,833	-65.872%
2026-05-14	11.3400	11.3400	10.8400	10.9500	-4.283%	355	4,837	-63.379%
2026-05-13	11.5800	11.5800	11.4400	11.4400	-3.946%	12	4,851	-64.948%
2026-05-11	11.8300	11.9100	11.7000	11.9100	+1.189%	61	4,851	-66.331%
2026-05-08	12.0000	12.0000	11.7700	11.7700	-5.310%	10	4,846	-65.930%
2026-05-07	12.1600	12.4300	12.1600	12.4300	-0.956%	3	4,846	-67.739%
2026-05-06	12.8200	12.8400	12.4800	12.5500	-5.710%	87	4,852	-68.048%
2026-05-05	13.4600	13.4600	13.3100	13.3100	-6.135%	51	4,851	-69.872%
2026-05-04	13.4900	14.2700	13.2900	14.1800	+7.262%	143	4,801	-71.721%
2026-05-01	13.2500	13.2600	13.1000	13.2200	-4.342%	4	4,800	-69.667%
2026-04-30	14.9500	14.9500	13.8200	13.8200	-8.173%	12	4,800	-70.984%
2026-04-29	14.8700	15.0500	14.8700	15.0500	+0.200%	9	4,800	-73.355%
2026-04-28	15.3000	15.3000	15.0200	15.0200	+1.900%	14	4,803	-73.302%
2026-04-27	14.8800	14.8800	14.7400	14.7400	-1.074%	14	4,804	-72.795%
2026-04-24	15.2500	15.2500	14.8900	14.9000	-5.035%	5	4,815	-73.087%
2026-04-23	15.1200	16.1900	15.1000	15.6900	-1.383%	24	4,818	-74.442%
2026-04-21	15.1500	16.6400	15.1500	15.9100	+1.338%	34	4,823	-74.796%
2026-04-20	15.6300	15.7000	15.5700	15.7000	+2.081%	21	4,833	-74.459%
2026-04-17	15.5400	15.5400	14.7500	15.3800	-5.296%	108	4,837	-73.927%
2026-04-16	16.5300	17.0900	16.2400	16.2400	-2.345%	16	4,835	-75.308%
2026-04-15	16.8500	17.2200	16.5500	16.6300	-4.315%	17	4,833	-75.887%
2026-04-14	17.5800	17.5800	17.1200	17.3800	-6.459%	201	4,833	-76.928%
2026-04-13	20.1300	20.1300	18.5600	18.5800	-8.518%	42	4,688	-78.418%
2026-04-10	19.7900	20.4800	19.7900	20.3100	+1.601%	43	4,662	-80.256%
2026-04-09	21.6600	21.6600	19.9000	19.9900	-7.023%	43	4,645	-79.940%
2026-04-08	20.8300	22.0100	20.8300	21.5000	-20.664%	111	4,622	-81.349%
2026-04-07	28.1700	29.2900	27.1000	27.1000	+2.768%	32	4,582	-85.203%
2026-04-06	27.0100	27.0100	26.3700	26.3700	-5.585%	28	4,551	-84.793%
2026-04-02	27.4100	28.5000	27.4100	27.9300	+0.721%	7	4,566	-85.643%
2026-04-01	27.7600	28.0100	27.1100	27.7300	-7.443%	30	4,566	-85.539%
2026-03-31	33.3800	33.7100	29.9600	29.9600	-19.614%	23	4,576	-86.615%
2026-03-30	35.7200	38.0400	35.0000	37.2700	+2.531%	1,516	4,576	-89.241%
2026-03-27	34.7700	36.4300	33.6900	36.3500	+20.324%	129	5,256	-88.968%
2026-03-26	29.7700	32.1400	29.7700	30.2100	+5.889%	65	5,234	-86.726%
2026-03-25	27.9000	28.5400	27.6800	28.5300	-2.361%	7	5,212	-85.945%
2026-03-24	29.8200	29.8200	29.2000	29.2200	+3.691%	3	5,211	-86.277%
2026-03-23	27.7700	28.6900	26.6100	28.1800	-10.283%	65	5,210	-85.770%
2026-03-20	29.9400	33.1900	29.7000	31.4100	+10.599%	105	5,209	-87.233%
2026-03-19	30.5500	30.5500	27.4200	28.4000	+2.269%	23	5,154	-85.880%
2026-03-18	26.8400	27.7700	26.8400	27.7700	+10.858%	55	5,156	-85.560%
2026-03-17	25.2600	25.2600	25.0500	25.0500	-3.728%	3	5,111	-83.992%
2026-03-16	26.1200	26.2200	25.5800	26.0200	-8.989%	159	5,109	-84.589%
2026-03-13	28.2800	28.6100	28.2800	28.5900	+4.267%	10	5,109	-85.974%
2026-03-12	27.0900	27.4300	25.9200	27.4200	+10.788%	71	5,104	-85.376%
2026-03-11	24.8400	25.3400	24.7500	24.7500	+0.284%	59	5,063	-83.798%
2026-03-10	23.0800	24.6800	22.9700	24.6800	+1.148%	75	5,026	-83.752%
2026-03-09	28.2300	28.2300	24.4000	24.4000	-4.538%	13	4,953	-83.566%
2026-03-06	25.4600	25.7200	25.3200	25.5600	+3.692%	52	4,968	-84.311%
2026-03-05	23.2400	24.6500	23.2400	24.6500	+16.714%	40	4,925	-83.732%
2026-03-04	21.3900	21.3900	21.1200	21.1200	-8.174%	4	4,893	-81.013%
2026-03-03	25.0300	27.0000	22.8400	23.0000	+6.630%	56	4,890	-82.565%
2026-03-02	22.6900	22.6900	21.5600	21.5700	-3.143%	11	4,873	-81.409%
2026-02-27	22.0500	22.2700	22.0400	22.2700	+8.054%	39	4,869	-81.994%
2026-02-26	21.1800	21.6700	20.6100	20.6100	+2.691%	6	4,844	-80.543%
2026-02-25	20.5000	20.5000	20.0700	20.0700	-5.863%	7	4,845	-80.020%
2026-02-24	21.5400	21.5400	21.3200	21.3200	-4.352%	10	4,845	-81.191%
2026-02-23	20.8300	22.7100	20.8300	22.2900	-1.936%	12	4,842	-82.010%
2026-02-19	22.3300	22.7500	22.3300	22.7300	+4.314%	14	4,845	-82.358%
2026-02-17	24.1300	24.1300	21.7900	21.7900	-6.801%	42	4,859	-81.597%
2026-02-13	23.4000	23.4000	21.7100	23.3800	+4.004%	31	4,845	-82.849%
2026-02-12	19.9300	22.5100	19.9300	22.4800	+12.344%	12	4,845	-82.162%
2026-02-11	20.3500	20.3500	20.0100	20.0100	+0.755%	4	4,845	-79.960%
2026-02-10	19.8600	19.8600	19.8600	19.8600	0.000%	2	4,842	-79.809%
2026-02-09	19.9200	19.9200	19.8600	19.8600	-4.931%	111	4,842	-79.809%
2026-02-06	21.7100	22.1500	20.8900	20.8900	-12.301%	18	4,842	-80.804%
2026-02-05	22.8000	24.3500	22.5900	23.8200	+12.253%	19	4,840	-83.165%
2026-02-04	22.3900	22.3900	21.2200	21.2200	-1.896%	61	4,829	-81.103%
2026-02-03	20.4400	22.0000	20.4400	21.6300	+9.797%	10	4,768	-81.461%
2026-02-02	20.0800	20.0800	19.3500	19.7000	-7.163%	49	4,766	-79.645%
2026-01-30	20.6900	21.4100	20.6900	21.2200	+2.810%	99	4,745	-81.103%
2026-01-29	20.3800	22.3000	20.3800	20.6400	+4.190%	75	4,651	-80.572%
2026-01-28	19.6900	20.2100	19.6900	19.8100	+1.226%	40	4,648	-79.758%
2026-01-27	19.6200	19.6200	19.5400	19.5700	-0.559%	12	4,611	-79.509%
2026-01-26	19.7000	19.7000	19.5600	19.6800	-2.333%	16	4,622	-79.624%
2026-01-22	20.3300	20.3300	20.1500	20.1500	-3.819%	3	4,626	-80.099%
2026-01-21	22.2600	22.7800	20.9500	20.9500	-11.603%	12	4,625	-80.859%
2026-01-20	22.6600	23.8300	22.2400	23.7000	+16.348%	15	4,621	-83.080%
2026-01-16	20.1000	20.3700	20.1000	20.3700	-0.294%	3	4,614	-80.314%
2026-01-15	19.8300	20.4300	19.7500	20.4300	-5.939%	10	4,614	-80.372%
2026-01-14	21.5000	21.7200	21.4700	21.7200	+7.259%	4	4,604	-81.538%
2026-01-13	19.5300	20.2500	19.5300	20.2500	+3.899%	10	4,603	-80.198%
2026-01-12	19.9900	19.9900	19.4900	19.4900	-0.460%	13	4,595	-79.425%
2026-01-09	20.3000	20.3000	19.5800	19.5800	-5.273%	275	4,599	-79.520%
2026-01-08	21.3100	21.3100	20.6700	20.6700	+0.486%	2	4,592	-80.600%
2026-01-07	20.4300	20.6000	20.1900	20.5700	+0.636%	7	4,591	-80.506%
2026-01-06	20.6000	20.6000	20.3500	20.4400	-3.036%	4	4,586	-80.382%
2026-01-05	21.0000	21.0800	20.9700	21.0800	-4.831%	9	4,580	-80.977%
2026-01-02	21.5000	22.3800	21.4100	22.1500	-0.135%	41	4,580	-81.896%
2025-12-31	21.5200	22.1800	21.1800	22.1800	+5.268%	4	4,565	-81.921%
2025-12-30	20.9500	21.0700	20.8500	21.0700	+1.298%	4	4,565	-80.968%
2025-12-29	20.8000	20.8000	20.8000	20.8000	+0.678%	1	4,563	-80.721%
2025-12-26	20.5600	20.6600	20.5600	20.6600	-0.193%	2	4,563	-80.591%
2025-12-24	20.8200	20.8200	20.7000	20.7000	-1.052%	5	4,558	-80.628%
2025-12-23	21.2500	21.2500	20.7900	20.9200	-2.334%	15	4,558	-80.832%
2025-12-22	21.6000	21.6000	21.4200	21.4200	-5.347%	3	4,549	-81.279%
2025-12-19	22.6500	22.6500	22.6300	22.6300	-7.482%	5	4,548	-82.280%
2025-12-18	24.3400	24.4600	23.7400	24.4600	-5.669%	10	4,548	-83.606%
2025-12-17	25.0200	25.9300	25.0200	25.9300	+7.727%	17	4,548	-84.535%
2025-12-16	24.0700	24.0700	24.0700	24.0700	+0.796%	5	4,543	-83.340%
2025-12-15	23.1000	23.8800	23.1000	23.8800	+4.325%	2	4,538	-83.208%
2025-12-12	22.8900	22.8900	22.8900	22.8900	-3.132%	10	4,537	-82.481%
2025-12-11	24.4700	24.4700	23.5000	23.6300	-1.336%	5	4,537	-83.030%
2025-12-09	24.2600	24.2600	23.9500	23.9500	+1.183%	14	4,534	-83.257%
2025-12-08	23.4500	23.6700	23.4500	23.6700	-0.127%	3	4,544	-83.059%
2025-12-05	23.6700	23.7000	23.6700	23.7000	-2.909%	2	4,544	-83.080%
2025-12-04	24.4100	24.4100	24.4100	24.4100	-0.489%	5	4,544	-83.572%
2025-12-03	24.5300	24.5300	24.5300	24.5300	+0.327%	2	4,549	-83.653%
2025-12-02	24.4200	24.4500	24.4200	24.4500	-2.200%	6	4,547	-83.599%
2025-12-01	24.9300	25.0000	24.3500	25.0000	+0.847%	44	4,541	-83.960%
2025-11-28	24.8800	25.0100	24.7900	24.7900	-2.248%	24	4,511	-83.824%
2025-11-26	25.4300	25.4300	25.2600	25.3600	-4.048%	14	4,476	-84.188%
2025-11-25	28.3600	28.3600	26.4300	26.4300	-7.002%	23	4,476	-84.828%
2025-11-24	28.3800	28.4200	28.3800	28.4200	-9.056%	2	4,475	-85.890%
2025-11-21	34.3100	34.3100	31.2500	31.2500	-7.708%	7	4,476	-87.168%
2025-11-20	27.3200	33.8600	27.2900	33.8600	+9.015%	18	4,480	-88.157%
2025-11-18	32.3300	32.3300	30.5600	31.0600	+0.779%	28	4,467	-87.090%
2025-11-17	28.8000	30.8200	27.8700	30.8200	+12.852%	59	4,466	-86.989%
2025-11-14	27.6000	27.6000	27.3100	27.3100	+6.306%	8	4,463	-85.317%
2025-11-11	25.6900	25.6900	25.6900	25.6900	-0.734%	1	4,458	-84.391%
2025-11-10	26.4600	26.7500	25.8000	25.8800	-9.857%	22	4,458	-84.505%
2025-11-07	30.4800	31.1300	28.7100	28.7100	+3.721%	21	4,441	-86.033%
2025-11-06	27.1700	28.9000	27.1700	27.6800	+7.579%	23	4,420	-85.513%
2025-11-05	25.7300	25.8200	25.7300	25.7300	-6.944%	15	4,403	-84.415%
2025-11-04	27.1100	27.6500	27.1100	27.6500	+7.171%	3	4,393	-85.497%
2025-11-03	25.4900	25.8700	25.4900	25.8000	-3.189%	32	4,365	-84.457%
2025-10-31	25.5600	26.6800	25.4100	26.6500	+4.633%	7	4,365	-84.953%
2025-10-30	25.0900	25.4700	25.0900	25.4700	+4.172%	42	4,361	-84.256%
2025-10-28	23.8600	24.4500	23.8600	24.4500	+0.659%	5	4,321	-83.599%
2025-10-27	24.1700	24.2900	24.1700	24.2900	-4.332%	7	4,323	-83.491%
2025-10-24	25.3800	25.5600	25.1700	25.3900	-7.302%	25	4,323	-84.206%
2025-10-23	27.5700	27.5900	27.3500	27.3900	-6.868%	4	4,308	-85.360%
2025-10-22	27.2700	29.4100	27.2700	29.4100	+8.085%	8	4,304	-86.365%
2025-10-21	26.9300	27.2100	26.6200	27.2100	+0.184%	41	4,299	-85.263%
2025-10-20	27.2100	27.2100	26.8700	27.1600	-15.045%	8	4,302	-85.236%
2025-10-17	32.0500	32.0500	31.9700	31.9700	-0.343%	15	4,301	-87.457%
2025-10-16	29.6700	32.0800	29.1500	32.0800	+11.855%	10	4,296	-87.500%
2025-10-15	28.7500	28.8500	28.2200	28.6800	-7.484%	14	4,288	-86.018%
2025-10-14	31.6100	31.6100	31.0000	31.0000	+5.227%	2	4,286	-87.065%
2025-10-13	29.4600	29.4600	29.4600	29.4600	-5.090%	1	4,286	-86.388%
2025-10-10	31.0400	31.0400	31.0400	31.0400	+14.202%	1	4,286	-87.081%
2025-10-09	27.1800	27.1800	27.1800	27.1800	+1.342%	1	4,286	-85.247%
2025-10-08	27.3300	27.3900	26.8200	26.8200	+0.449%	642	4,286	-85.048%
2025-10-06	26.7000	26.7100	26.6900	26.7000	-1.838%	6	4,286	-84.981%
2025-10-03	27.2000	27.2000	27.2000	27.2000	+0.406%	1	4,282	-85.257%
2025-10-01	27.5000	27.5000	27.0900	27.0900	-3.834%	3	4,282	-85.197%
2025-09-30	28.1700	28.1700	28.1700	28.1700	+2.660%	3	4,285	-85.765%
2025-09-29	27.6000	27.6000	27.4400	27.4400	-5.737%	26	4,285	-85.386%
2025-09-25	29.1100	29.1100	29.1100	29.1100	+1.006%	6	4,285	-86.225%
2025-09-24	28.8200	28.8200	28.8200	28.8200	+6.622%	2	4,285	-86.086%
2025-09-22	27.1800	27.1800	27.0300	27.0300	-0.807%	7	4,285	-85.165%
2025-09-19	27.2000	27.2500	27.2000	27.2500	-1.660%	10	4,278	-85.284%
2025-09-18	27.7100	27.7100	27.7100	27.7100	-6.068%	2	4,276	-85.529%
2025-09-17	29.5000	29.5000	29.5000	29.5000	+4.351%	1	4,274	-86.407%
2025-09-16	28.2700	28.2700	28.2700	28.2700	+1.984%	2,000	4,273	-85.815%
2025-09-15	27.7200	27.7200	27.7200	27.7200	-0.538%	1	2,273	-85.534%
2025-09-12	28.1800	28.1800	27.8600	27.8700	-0.393%	3	2,273	-85.612%
2025-09-11	27.9500	27.9800	27.9500	27.9800	-2.304%	3	2,274	-85.668%
2025-09-10	28.6400	28.6400	28.6400	28.6400	-3.893%	1	2,277	-85.999%
2025-09-09	30.2500	30.2500	29.8000	29.8000	-0.401%	2	2,277	-86.544%
2025-09-08	29.7900	30.1000	29.7900	29.9200	-3.422%	5	2,275	-86.598%
2025-09-05	30.2200	30.9800	30.2200	30.9800	+4.733%	2,022	2,274	-87.056%
2025-09-04	29.5800	29.5800	29.5800	29.5800	-7.273%	1	812	-86.444%
2025-09-03	31.5400	31.9000	31.5300	31.9000	-5.060%	29	812	-87.429%
2025-09-02	33.6300	33.6300	33.6000	33.6000	+12.865%	2	788	-88.065%
2025-08-28	30.1900	30.2500	29.7700	29.7700	-1.424%	4	786	-86.530%
2025-08-27	30.2000	30.2000	30.2000	30.2000	-0.691%	1	784	-86.722%
2025-08-25	30.4600	30.4600	30.3400	30.4100	-0.328%	14	783	-86.814%
2025-08-22	32.5000	32.5000	30.4800	30.5100	-6.640%	13	772	-86.857%
2025-08-20	33.0000	33.0000	32.6800	32.6800	+2.317%	2	771	-87.729%
2025-08-19	31.1100	32.0100	31.1100	31.9400	+2.437%	185	771	-87.445%
2025-08-18	31.2900	31.2900	31.1800	31.1800	-0.606%	2	756	-87.139%
2025-08-15	30.8600	31.3700	30.8600	31.3700	+1.161%	5	754	-87.217%
2025-08-14	31.4000	31.4000	31.0100	31.0100	-0.927%	32	749	-87.069%
2025-08-13	30.9700	31.5100	30.9700	31.3000	-0.824%	28	737	-87.188%
2025-08-12	32.4800	32.4800	31.5000	31.5600	-4.911%	47	717	-87.294%
2025-08-11	33.1900	33.1900	33.1900	33.1900	+1.220%	10	703	-87.918%
2025-08-08	33.1400	33.1400	32.7900	32.7900	-3.954%	6	693	-87.771%
2025-08-06	34.1400	34.1400	34.1400	34.1400	-12.417%	1	695	-88.254%
2025-08-01	38.6300	38.9800	38.6300	38.9800	+18.914%	22	695	-89.713%
2025-07-28	32.7800	32.7800	32.7800	32.7800	-0.061%	1	695	-87.767%
2025-07-25	33.3000	33.3000	32.8000	32.8000	-2.815%	3	695	-87.774%
2025-07-24	33.7500	33.7500	33.7500	33.7500	-1.431%	1	695	-88.119%
2025-07-23	34.6100	34.7000	34.2400	34.2400	-4.889%	24	695	-88.289%
2025-07-22	36.0000	36.0000	36.0000	36.0000	+1.124%	1	673	-88.861%
2025-07-21	35.0800	35.6000	35.0800	35.6000	-1.928%	2	674	-88.736%
2025-07-18	36.3000	36.3000	36.3000	36.3000	+0.110%	1	674	-88.953%
2025-07-17	36.3400	36.3400	36.2600	36.2600	-8.596%	3	674	-88.941%
2025-07-16	39.6700	39.6700	39.6700	39.6700	+5.843%	7	676	-89.892%
2025-07-15	37.4800	37.4800	37.4800	37.4800	+0.483%	2	676	-89.301%
2025-07-14	37.7000	37.7000	37.3000	37.3000	+2.529%	62	676	-89.249%
2025-07-10	36.3800	36.3800	36.3800	36.3800	-3.373%	1	682	-88.977%
2025-07-09	37.6500	37.6500	37.6500	37.6500	-1.800%	1	682	-89.349%
2025-07-08	38.3400	38.3400	38.3400	38.3400	-3.499%	2	681	-89.541%
2025-07-07	38.3500	39.7300	38.3500	39.7300	+7.089%	16	681	-89.907%
2025-07-03	37.6300	37.6300	37.0500	37.1000	-5.018%	19	693	-89.191%
2025-07-02	39.4600	39.5900	39.0600	39.0600	-1.314%	10	693	-89.734%
2025-07-01	40.0300	40.0800	39.5800	39.5800	+0.738%	13	691	-89.869%
2025-06-30	40.0000	40.2900	39.2900	39.2900	-2.988%	15	682	-89.794%
2025-06-27	40.3000	41.8100	40.3000	40.5000	-2.410%	13	675	-90.099%
2025-06-26	42.1600	42.1700	40.0000	41.5000	-4.002%	22	666	-90.337%
2025-06-25	43.2300	43.2300	43.2300	43.2300	+0.722%	1	649	-90.724%
2025-06-24	42.9200	42.9200	42.9200	42.9200	-8.894%	20	649	-90.657%
2025-06-23	48.0900	48.0900	47.1100	47.1100	-3.225%	2	649	-91.488%
2025-06-20	46.6500	48.6800	46.6500	48.6800	+3.245%	4	649	-91.763%
2025-06-18	46.7000	47.1500	46.7000	47.1500	-2.320%	3	648	-91.495%
2025-06-17	47.2000	48.2700	47.2000	48.2700	+5.832%	18	648	-91.693%
2025-06-16	46.2600	46.2600	45.5500	45.6100	+0.396%	14	652	-91.208%
2025-06-12	46.1500	46.1500	45.4300	45.4300	-1.024%	2	664	-91.173%
2025-06-11	44.8000	45.9000	44.8000	45.9000	+0.087%	51	665	-91.264%
2025-06-10	46.3500	46.3500	45.8600	45.8600	-2.405%	4	623	-91.256%
2025-06-09	46.9900	46.9900	46.9900	46.9900	-3.412%	5	625	-91.466%
2025-06-05	48.6500	48.6500	48.6500	48.6500	+1.080%	1	625	-91.757%
2025-06-03	50.0800	50.0800	48.1300	48.1300	-7.956%	8	624	-91.668%
2025-05-30	52.2900	52.2900	52.2900	52.2900	+1.161%	2	624	-92.331%
2025-05-29	51.6900	51.6900	51.6900	51.6900	+0.741%	3	622	-92.242%
2025-05-27	51.4700	51.4700	51.3100	51.3100	-12.246%	2	622	-92.185%
2025-05-23	58.5000	58.5000	58.4700	58.4700	+15.121%	4	622	-93.142%
2025-05-20	50.2800	50.7900	50.2800	50.7900	+0.934%	2	622	-92.105%
2025-05-19	50.4900	50.4900	50.3200	50.3200	+0.499%	3	622	-92.031%
2025-05-16	50.5900	50.5900	50.0700	50.0700	-9.637%	6	622	-91.991%
2025-05-12	57.0400	58.0500	55.4100	55.4100	-17.150%	17	621	-92.763%
2025-05-09	66.7700	67.1000	66.6700	66.8800	+3.578%	32	621	-94.004%
2025-05-08	64.5700	64.5700	64.5700	64.5700	-8.683%	1	617	-93.790%
2025-05-07	69.7700	70.7100	69.7700	70.7100	+0.455%	2	618	-94.329%
2025-05-06	70.8400	70.8400	70.3900	70.3900	+5.945%	2	618	-94.303%
2025-05-05	66.4400	66.4400	66.4400	66.4400	+1.575%	1	618	-93.964%
2025-05-02	65.2700	65.4100	65.2700	65.4100	-5.831%	4	619	-93.869%
2025-05-01	69.2600	69.4600	69.2600	69.4600	-9.309%	2	621	-94.227%
2025-04-28	73.9000	76.5900	73.9000	76.5900	+2.599%	15	621	-94.764%
2025-04-25	75.7000	75.7000	74.6500	74.6500	-3.328%	74	621	-94.628%
2025-04-24	80.2500	80.2500	77.2200	77.2200	-8.104%	10	623	-94.807%
2025-04-23	79.4900	84.0300	79.4900	84.0300	-20.861%	15	623	-95.228%
2025-04-21	106.1800	106.1800	106.1800	106.1800	+28.719%	1	625	-96.223%
2025-04-15	80.0600	82.4900	80.0600	82.4900	+1.476%	2	626	-95.139%
2025-04-14	81.2900	81.2900	81.2900	81.2900	-9.335%	1	627	-95.067%
2025-04-10	89.6600	89.6600	89.6600	89.6600	+4.401%	1	627	-95.528%
2025-04-09	116.5200	116.5200	85.8800	85.8800	-27.558%	12	628	-95.331%
2025-04-08	94.2200	120.9700	94.2200	118.5500	+2.552%	33	627	-96.617%
2025-04-07	115.6000	115.6000	115.6000	115.6000	+9.129%	1	615	-96.531%
2025-04-04	94.2400	105.9300	93.3000	105.9300	+31.313%	14	616	-96.214%
2025-04-03	75.4700	80.6700	75.4700	80.6700	+25.012%	3	620	-95.029%
2025-04-01	65.0200	65.2700	64.4900	64.5300	-9.432%	13	619	-93.786%
2025-03-31	71.2500	71.2500	71.2500	71.2500	+29.053%	1	620	-94.372%
2025-03-24	55.2100	55.2100	55.2100	55.2100	-13.586%	10	619	-92.737%
2025-03-17	63.8900	63.8900	63.8900	63.8900	-1.979%	24	629	-93.724%
2025-03-14	65.0500	65.1800	65.0500	65.1800	-7.769%	6	629	-93.848%
2025-03-13	67.8400	72.4700	67.8400	70.6700	+5.086%	317	651	-94.326%
2025-03-12	67.2500	67.2500	67.2500	67.2500	-2.734%	1	651	-94.037%
2025-03-11	70.3600	72.0200	68.1000	69.1400	+13.568%	19	652	-94.200%
2025-03-07	60.8800	60.8800	60.8800	60.8800	+5.530%	2	653	-93.413%
2025-03-04	61.1000	61.1200	57.6900	57.6900	+11.070%	25	653	-93.049%
2025-02-28	53.4100	54.7500	51.9400	51.9400	+7.715%	32	668	-92.280%
2025-02-26	46.3600	48.2200	46.3600	48.2200	+2.990%	5	656	-91.684%
2025-02-24	45.8100	46.8200	45.8100	46.8200	+1.783%	2	658	-91.435%
2025-02-21	43.4200	46.1100	43.4200	46.0000	+6.704%	10	657	-91.283%
2025-02-20	41.8800	43.1100	41.8800	43.1100	+5.352%	4	659	-90.698%
2025-02-19	41.8600	41.8600	40.9200	40.9200	-2.664%	89	660	-90.200%
2025-02-18	41.2600	42.0400	41.2600	42.0400	+0.961%	5	609	-90.461%
2025-02-14	41.9100	42.0200	41.6000	41.6400	-2.710%	20	601	-90.370%
2025-02-13	43.4000	43.4000	42.8000	42.8000	-1.155%	34	600	-90.631%
2025-02-11	44.0800	44.0800	43.3000	43.3000	+0.651%	4	600	-90.739%
2025-02-06	43.6600	43.6600	43.0200	43.0200	-3.995%	15	596	-90.679%
2025-02-05	45.0400	45.2800	44.8100	44.8100	-1.862%	5	609	-91.051%
2025-02-04	45.5200	45.6700	45.5100	45.6600	-3.222%	7	609	-91.218%
2025-01-27	47.6100	47.6500	47.1800	47.1800	+9.721%	7	609	-91.501%
2025-01-24	42.4800	43.0000	42.0500	43.0000	+0.939%	20	609	-90.674%
2025-01-23	43.0300	43.0300	42.3700	42.6000	-12.848%	48	609	-90.587%
2025-01-15	48.8800	48.8800	48.8600	48.8800	-8.976%	7	583	-91.796%
2025-01-10	54.2700	55.0300	53.7000	53.7000	+4.719%	26	583	-92.533%
2025-01-08	50.8100	51.7400	49.7200	51.2800	+1.908%	15	581	-92.180%
2025-01-07	47.4600	50.3200	47.4600	50.3200	+7.269%	32	581	-92.031%
2025-01-06	47.4800	47.6700	46.9100	46.9100	-7.072%	8	574	-91.452%
2024-12-31	49.2700	51.2100	49.2700	50.4800	+3.591%	16	570	-92.056%
2024-12-30	49.4600	49.4600	48.7300	48.7300	+5.339%	2	570	-91.771%
2024-12-27	46.0300	46.2600	46.0300	46.2600	+2.345%	20	570	-91.332%
2024-12-26	45.1200	45.8700	44.3900	45.2000	-7.415%	39	576	-91.128%
2024-12-23	51.0400	51.1600	48.5900	48.8200	-7.063%	14	573	-91.786%
2024-12-20	52.5300	52.5300	52.5300	52.5300	+0.191%	2	582	-92.366%
2024-12-19	50.2200	52.4300	50.2200	52.4300	+8.663%	25	583	-92.352%
2024-12-18	45.0800	48.9000	43.9300	48.2500	+7.701%	47	582	-91.689%
2024-12-17	44.8000	44.8000	44.8000	44.8000	+2.658%	5	563	-91.049%
2024-12-16	44.3100	44.6300	43.6400	43.6400	-3.771%	64	570	-90.811%
2024-12-13	44.0000	45.3500	43.8000	45.3500	+0.666%	48	570	-91.158%
2024-12-12	44.1500	45.0500	44.0000	45.0500	+4.114%	8	557	-91.099%
2024-12-11	43.6600	43.6900	43.2000	43.2700	-2.170%	12	554	-90.733%
2024-12-10	44.1500	44.2300	44.1500	44.2300	+0.136%	2	544	-90.934%
2024-12-09	43.2600	44.4700	43.2600	44.1700	+2.960%	111	543	-90.921%
2024-12-06	42.8800	42.9300	42.8800	42.9000	+0.047%	34	488	-90.653%
2024-12-05	43.0000	43.0000	42.5000	42.8800	+1.013%	55	472	-90.648%
2024-12-04	42.9700	43.0300	42.1800	42.4500	-2.414%	330	434	-90.554%
2024-12-02	43.2200	43.5400	42.9800	43.5000	+0.346%	39	120	-90.782%
2024-11-29	43.2500	43.3600	43.1600	43.3500	-3.344%	40	107	-90.750%

.dark-mode .rGVZBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGVZBq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P610SPY Jan 15 2027 610.00 Put (SPY270115P00610000)option OPRA

SPY20270115P610
SPY Jan 15 2027 610.00 Put (SPY270115P00610000)
option OPRA