Dark

SPY20270115P615
SPY Jan 15 2027 615.00 Put (SPY270115P00615000)
option OPRA

EOD

Sep 10, 2026

4.25+13.636%(+0.51)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.1200	4.2500	4.1000	4.2500	+13.636%	42	4,665	0.000%
2026-09-09	3.7400	3.7400	3.7400	3.7400	+15.077%	2	4,649	+13.636%
2026-09-04	3.2500	3.2500	3.2500	3.2500	-1.515%	2	4,657	+30.769%
2026-09-03	3.4300	3.4300	3.3000	3.3000	-10.811%	26	4,657	+28.788%
2026-09-02	3.8100	3.8200	3.7000	3.7000	-10.412%	10	4,655	+14.865%
2026-09-01	4.0600	4.1300	3.8400	4.1300	+10.133%	14	4,661	+2.906%
2026-08-31	3.8300	3.8300	3.7500	3.7500	+3.022%	12	4,658	+13.333%
2026-08-28	3.8000	3.8000	3.6400	3.6400	-2.674%	2	4,658	+16.758%
2026-08-27	4.0400	4.0400	3.7400	3.7400	-10.096%	19	4,659	+13.636%
2026-08-26	4.2500	4.2900	4.1600	4.1600	-5.882%	20	4,650	+2.163%
2026-08-25	4.4200	4.4200	4.4200	4.4200	-0.674%	1	4,642	-3.846%
2026-08-24	4.5000	4.5000	4.4200	4.4500	-1.111%	23	4,641	-4.494%
2026-08-21	4.5700	4.5700	4.4200	4.5000	-6.250%	19	4,654	-5.556%
2026-08-20	4.7100	4.8000	4.7100	4.8000	+2.128%	8	4,659	-11.458%
2026-08-19	4.7000	4.7000	4.7000	4.7000	-2.692%	1	4,652	-9.574%
2026-08-18	4.9300	4.9300	4.8300	4.8300	+3.871%	17	4,656	-12.008%
2026-08-17	4.6200	4.6500	4.6200	4.6500	+5.442%	31	4,654	-8.602%
2026-08-14	4.4100	4.4700	4.4100	4.4100	+0.456%	5	4,657	-3.628%
2026-08-13	4.3900	4.3900	4.3900	4.3900	-3.304%	1	4,657	-3.189%
2026-08-12	4.6500	4.6500	4.5300	4.5400	-6.004%	48	4,657	-6.388%
2026-08-11	4.7900	4.8300	4.7900	4.8300	+0.416%	1,003	4,674	-12.008%
2026-08-10	4.6800	4.8100	4.6800	4.8100	-2.828%	3	4,856	-11.642%
2026-08-07	4.9500	4.9500	4.9500	4.9500	-3.320%	1	4,856	-14.141%
2026-08-06	5.0200	5.1200	5.0200	5.1200	+1.789%	15	4,857	-16.992%
2026-08-05	5.0300	5.0700	5.0300	5.0300	-1.179%	12	4,869	-15.507%
2026-08-04	5.2900	5.2900	5.0600	5.0900	-10.545%	16	4,859	-16.503%
2026-08-03	6.0200	6.0200	5.6900	5.6900	-11.920%	3	4,853	-25.308%
2026-07-31	7.3400	7.3400	6.4600	6.4600	-9.902%	74	4,852	-34.211%
2026-07-30	7.6100	7.6100	7.1400	7.1700	-1.915%	5	4,906	-40.725%
2026-07-28	7.6400	7.6400	7.3100	7.3100	-0.137%	518	4,906	-41.860%
2026-07-27	7.3200	7.3200	7.3200	7.3200	-3.303%	1	4,849	-41.940%
2026-07-24	7.6400	7.6400	7.5300	7.5700	-10.414%	3	4,848	-43.857%
2026-07-23	8.4500	8.4500	8.4500	8.4500	+16.391%	1	4,851	-49.704%
2026-07-22	7.2600	7.2600	7.2600	7.2600	+1.538%	6	4,850	-41.460%
2026-07-21	7.4800	7.4800	7.1400	7.1500	-11.837%	8	4,850	-40.559%
2026-07-17	7.7900	8.1100	7.7900	8.1100	+10.944%	7	4,844	-47.596%
2026-07-16	6.8800	7.3100	6.8800	7.3100	+6.096%	5	4,841	-41.860%
2026-07-15	7.0900	7.1600	6.8900	6.8900	-3.230%	23	4,842	-38.316%
2026-07-14	7.1300	7.1700	7.1200	7.1200	-5.820%	9	4,848	-40.309%
2026-07-13	7.2300	7.5600	7.1400	7.5600	-4.425%	22	4,855	-43.783%
2026-07-08	8.2600	8.2600	7.9100	7.9100	+7.766%	25	4,869	-46.271%
2026-07-07	7.7500	7.7600	7.3400	7.3400	-13.239%	93	4,874	-42.098%
2026-07-02	7.9300	8.4600	7.9300	8.4600	+7.497%	34	4,998	-49.764%
2026-07-01	7.7900	7.9600	7.6800	7.8700	+0.897%	22	4,998	-45.997%
2026-06-30	8.1600	8.1900	7.8000	7.8000	-8.665%	104	5,020	-45.513%
2026-06-29	9.5800	9.5800	8.5400	8.5400	-13.211%	19	5,019	-50.234%
2026-06-25	9.6700	9.9900	9.6700	9.8400	+0.820%	20	5,010	-56.809%
2026-06-23	10.3500	10.3500	9.7600	9.7600	+8.204%	4	5,004	-56.455%
2026-06-22	9.0200	9.0200	9.0200	9.0200	+1.462%	1	5,004	-52.882%
2026-06-18	8.8900	8.8900	8.8900	8.8900	+2.419%	1	5,002	-52.193%
2026-06-16	8.4100	8.6800	8.4100	8.6800	+1.284%	15	5,002	-51.037%
2026-06-15	8.7600	8.7600	8.5700	8.5700	-30.269%	3	5,005	-50.408%
2026-06-11	12.2900	12.2900	12.2900	12.2900	+9.051%	1	5,005	-65.419%
2026-06-09	10.0500	11.6200	9.7300	11.2700	+6.321%	27	5,006	-62.289%
2026-06-08	10.1000	10.7900	10.1000	10.6000	-8.225%	259	5,019	-59.906%
2026-06-05	10.7500	11.5500	10.7500	11.5500	+27.624%	3	5,020	-63.203%
2026-06-04	9.0500	9.0500	9.0500	9.0500	-5.532%	2	5,017	-53.039%
2026-06-03	9.6400	9.6400	9.5800	9.5800	+4.357%	4	5,017	-55.637%
2026-06-02	9.2900	9.2900	9.1800	9.1800	-0.326%	18	5,018	-53.704%
2026-06-01	9.2900	9.3000	9.0300	9.2100	+0.218%	221	5,032	-53.855%
2026-05-29	9.1300	9.2100	9.1000	9.1900	-3.059%	15	5,153	-53.754%
2026-05-28	9.9300	9.9300	9.4800	9.4800	-5.200%	121	5,153	-55.169%
2026-05-27	9.9400	10.1800	9.9400	10.0000	-0.299%	69	5,206	-57.500%
2026-05-26	10.0100	10.2100	10.0100	10.0300	-3.372%	377	5,218	-57.627%
2026-05-22	10.6700	10.6900	10.3800	10.3800	-10.517%	5	5,205	-59.056%
2026-05-21	11.6000	11.6000	11.6000	11.6000	-0.258%	1	5,203	-63.362%
2026-05-20	11.6300	11.6300	11.6300	11.6300	-4.750%	1	5,203	-63.457%
2026-05-18	12.1300	12.2100	12.1300	12.2100	+1.835%	2	5,204	-65.192%
2026-05-15	12.2000	12.2000	11.9900	11.9900	+4.534%	4	5,204	-64.554%
2026-05-14	11.8800	11.8800	11.4700	11.4700	-4.417%	272	5,205	-62.947%
2026-05-13	12.0600	12.0600	12.0000	12.0000	-8.467%	5	5,206	-64.583%
2026-05-12	12.7200	13.2400	12.7200	13.1100	+4.462%	140	5,206	-67.582%
2026-05-11	12.5500	12.5500	12.5500	12.5500	+0.400%	1	5,206	-66.135%
2026-05-08	12.6500	12.6500	12.4400	12.5000	-1.575%	19	5,340	-66.000%
2026-05-07	12.7000	12.7000	12.7000	12.7000	-1.398%	2	5,352	-66.535%
2026-05-06	13.0500	13.2300	12.8400	12.8800	-8.588%	36	5,354	-67.003%
2026-05-05	13.9800	14.0900	13.9800	14.0900	-4.797%	4	5,350	-69.837%
2026-05-04	14.1000	15.2600	14.1000	14.8000	+6.782%	44	5,348	-71.284%
2026-05-01	13.5800	13.8600	13.5800	13.8600	-3.347%	2	5,379	-69.336%
2026-04-30	14.8500	14.8500	14.3100	14.3400	-7.841%	3	5,379	-70.363%
2026-04-29	15.5600	15.5600	15.5600	15.5600	-1.581%	3	5,382	-72.686%
2026-04-28	15.8100	15.8100	15.8100	15.8100	+2.330%	1	5,385	-73.118%
2026-04-27	15.4500	15.4500	15.4500	15.4500	-0.834%	1	5,386	-72.492%
2026-04-24	16.1200	16.1200	15.5800	15.5800	-5.576%	42	5,385	-72.721%
2026-04-23	16.7800	16.7800	16.5000	16.5000	+1.351%	14	5,383	-74.242%
2026-04-22	16.3200	16.3200	16.2800	16.2800	-2.398%	2	5,395	-73.894%
2026-04-21	16.3000	16.6800	16.3000	16.6800	+1.583%	4	5,395	-74.520%
2026-04-20	16.1300	16.4200	16.1300	16.4200	+3.858%	8	5,399	-74.117%
2026-04-17	15.9000	15.9000	15.5100	15.8100	-8.135%	77	5,403	-73.118%
2026-04-16	17.4600	17.5400	17.2100	17.2100	-1.149%	57	5,334	-75.305%
2026-04-15	17.5500	17.8600	17.3900	17.4100	-3.918%	1,236	5,294	-75.589%
2026-04-14	18.2800	18.3200	17.9700	18.1200	-7.833%	100	4,142	-76.545%
2026-04-13	20.9700	20.9800	19.6600	19.6600	-7.743%	57	4,083	-78.383%
2026-04-10	21.4100	21.5300	21.2000	21.3100	+1.476%	44	4,074	-80.056%
2026-04-09	22.6800	22.6900	20.9700	21.0000	-5.576%	91	4,042	-79.762%
2026-04-08	22.4800	22.9900	22.2400	22.2400	-22.724%	31	4,067	-80.890%
2026-04-07	28.8400	30.2300	28.7600	28.7800	+3.749%	51	4,039	-85.233%
2026-04-06	28.6000	28.6000	27.7400	27.7400	-7.595%	34	4,012	-84.679%
2026-04-02	29.3900	30.0500	29.3900	30.0200	+2.527%	9	4,025	-85.843%
2026-04-01	30.0700	30.0700	28.4000	29.2800	-6.752%	44	4,025	-85.485%
2026-03-31	34.2500	34.5500	31.4000	31.4000	-18.905%	53	4,038	-86.465%
2026-03-30	35.8200	38.7200	35.6500	38.7200	+0.650%	24	4,005	-89.024%
2026-03-27	35.5400	38.4700	35.5400	38.4700	+14.631%	19	3,984	-88.952%
2026-03-26	31.7000	33.5600	31.0000	33.5600	+12.617%	111	3,978	-87.336%
2026-03-25	29.0000	29.8100	29.0000	29.8000	-2.359%	207	3,890	-85.738%
2026-03-24	31.2900	31.2900	30.5200	30.5200	+3.563%	3	3,718	-86.075%
2026-03-23	29.0000	30.2700	27.8300	29.4700	-12.888%	14	3,719	-85.579%
2026-03-20	31.2900	33.8600	31.2100	33.8300	+14.445%	117	3,719	-87.437%
2026-03-19	31.1000	31.1400	29.5600	29.5600	+3.683%	24	3,650	-85.622%
2026-03-18	28.5100	28.5100	28.5100	28.5100	+8.983%	45	3,647	-85.093%
2026-03-17	25.7500	26.1600	25.7500	26.1600	-12.067%	25	3,602	-83.754%
2026-03-13	29.1500	29.8200	29.1500	29.7500	+5.012%	11	3,601	-85.714%
2026-03-12	28.1100	28.3700	27.5100	28.3300	+8.836%	13	3,607	-84.998%
2026-03-11	26.3500	26.3500	26.0300	26.0300	+0.618%	10	3,612	-83.673%
2026-03-10	24.2900	25.8700	23.8100	25.8700	-7.640%	106	3,619	-83.572%
2026-03-09	29.3200	30.7500	27.3600	28.0100	-1.130%	24	3,514	-84.827%
2026-03-06	27.4100	28.3300	26.3000	28.3300	+16.059%	57	3,561	-84.998%
2026-03-05	23.3700	25.4100	23.3700	24.4100	+9.659%	7	3,521	-82.589%
2026-03-04	22.4000	22.4000	22.2600	22.2600	-7.289%	2	3,520	-80.907%
2026-03-03	26.9000	28.1100	23.8400	24.0100	+1.737%	29	3,520	-82.299%
2026-03-02	23.6000	23.6000	23.6000	23.6000	+0.941%	1	3,507	-81.992%
2026-02-27	23.0000	23.3800	22.9600	23.3800	+3.773%	313	3,507	-81.822%
2026-02-24	22.5300	22.5300	22.5300	22.5300	-5.376%	1	3,207	-81.136%
2026-02-23	23.2500	23.9300	23.2500	23.8100	+3.432%	13	3,207	-82.150%
2026-02-20	22.3900	23.0200	22.3900	23.0200	-1.540%	38	3,205	-81.538%
2026-02-19	23.3900	23.7200	23.3800	23.3800	+4.749%	64	3,185	-81.822%
2026-02-18	21.9400	23.0400	21.9400	22.3200	-4.206%	19	3,199	-80.959%
2026-02-17	25.1200	25.1200	22.7300	23.3000	-2.998%	47	3,198	-81.760%
2026-02-13	23.1300	24.0200	23.1300	24.0200	+1.996%	22	3,215	-82.306%
2026-02-12	20.7100	23.5500	20.7100	23.5500	+12.089%	17	3,215	-81.953%
2026-02-11	21.1500	21.1500	21.0100	21.0100	-1.176%	2	3,221	-79.772%
2026-02-10	21.2600	21.2600	21.2600	21.2600	+2.162%	1	3,222	-80.009%
2026-02-09	21.0300	21.0300	20.6000	20.8100	-2.024%	79	3,222	-79.577%
2026-02-06	22.6600	22.6700	21.2400	21.2400	-14.424%	4	3,208	-79.991%
2026-02-05	25.5000	25.5000	24.0300	24.8200	+10.213%	76	3,207	-82.877%
2026-02-04	23.4100	23.4100	22.1400	22.5200	-1.916%	161	3,136	-81.128%
2026-02-03	20.3700	22.9600	20.3700	22.9600	+13.776%	7	3,080	-81.490%
2026-02-02	21.3300	21.3300	20.1800	20.1800	-7.643%	18	3,078	-78.940%
2026-01-30	21.2000	21.8900	21.0400	21.8500	+1.345%	285	3,078	-80.549%
2026-01-29	22.5800	22.5800	21.5600	21.5600	+2.229%	31	2,985	-80.288%
2026-01-28	20.5400	21.1000	20.5400	21.0900	+3.332%	36	2,973	-79.848%
2026-01-27	20.2100	20.4100	20.2100	20.4100	-0.293%	502	2,939	-79.177%
2026-01-26	20.4800	20.4800	20.4700	20.4700	-4.390%	2	2,439	-79.238%
2026-01-23	21.0600	21.4100	21.0600	21.4100	+0.943%	2	2,440	-80.149%
2026-01-22	21.2100	21.2100	21.2100	21.2100	-10.619%	1	2,440	-79.962%
2026-01-21	23.0900	23.7300	23.0900	23.7300	-3.927%	16	2,439	-82.090%
2026-01-20	23.5400	24.8400	23.1500	24.7000	+16.730%	1,070	2,438	-82.794%
2026-01-16	21.1600	21.1600	21.1600	21.1600	-5.367%	1	1,531	-79.915%
2026-01-14	22.7300	22.7300	22.3600	22.3600	+9.447%	71	1,531	-80.993%
2026-01-13	21.0000	21.0000	20.4300	20.4300	-0.147%	3	1,531	-79.197%
2026-01-12	20.5000	20.5000	20.4000	20.4600	-0.631%	4	1,529	-79.228%
2026-01-09	21.3900	21.3900	20.5900	20.5900	-5.982%	3	1,526	-79.359%
2026-01-08	21.7300	21.9000	21.7300	21.9000	+2.528%	182	1,527	-80.594%
2026-01-07	21.3600	21.3600	21.3600	21.3600	-2.018%	16	1,507	-80.103%
2026-01-06	21.8000	21.8000	21.8000	21.8000	-0.137%	1	1,523	-80.505%
2026-01-05	21.9900	21.9900	21.8300	21.8300	-3.578%	9	1,523	-80.531%
2026-01-02	22.8700	22.9000	22.6400	22.6400	-1.351%	13	1,523	-81.228%
2025-12-31	22.3800	22.9500	22.0800	22.9500	+5.082%	6	1,523	-81.481%
2025-12-30	21.8400	21.8400	21.8400	21.8400	+1.723%	1	1,523	-80.540%
2025-12-26	21.4300	21.4700	21.4300	21.4700	-1.829%	74	1,522	-80.205%
2025-12-23	21.7800	21.8700	21.7800	21.8700	-1.664%	18	1,522	-80.567%
2025-12-22	22.5000	22.5100	22.2000	22.2400	-5.563%	77	1,522	-80.890%
2025-12-19	23.5300	23.6400	23.4900	23.5500	-7.393%	14	1,490	-81.953%
2025-12-18	25.1300	25.4300	25.1300	25.4300	+1.720%	5	1,480	-83.287%
2025-12-15	24.7400	25.0000	24.7400	25.0000	-0.200%	2	1,482	-83.000%
2025-12-12	24.5400	25.1400	24.5400	25.0500	+1.623%	170	1,480	-83.034%
2025-12-11	24.6500	24.6500	24.6500	24.6500	-2.454%	3	1,383	-82.759%
2025-12-10	25.5700	25.5800	25.2700	25.2700	-0.079%	5	1,383	-83.182%
2025-12-09	24.8700	25.2900	24.8700	25.2900	-0.472%	13	1,383	-83.195%
2025-12-08	24.6500	25.4100	24.6500	25.4100	+3.799%	35	1,382	-83.274%
2025-12-05	25.0000	25.0000	24.4800	24.4800	-3.165%	77	1,353	-82.639%
2025-12-04	25.1800	25.5000	25.1800	25.2800	-0.079%	22	1,288	-83.188%
2025-12-03	25.5000	25.5200	25.3000	25.3000	-1.748%	16	1,267	-83.202%
2025-12-02	25.4900	25.7500	25.3000	25.7500	-0.656%	11	1,260	-83.495%
2025-12-01	25.7000	25.9600	25.4300	25.9200	+0.310%	38	1,253	-83.603%
2025-11-28	25.8900	25.9200	25.7900	25.8400	-1.487%	15	1,236	-83.553%
2025-11-26	26.3300	26.4300	26.2300	26.2300	-7.183%	221	1,018	-83.797%
2025-11-25	28.8400	28.8400	28.1400	28.2600	-3.845%	9	1,018	-84.961%
2025-11-24	30.3900	30.4900	29.3900	29.3900	-12.138%	1,027	1,014	-85.539%
2025-11-20	28.4600	35.2500	28.4600	33.4500	+3.979%	1,007	1,405	-87.294%
2025-11-18	33.2800	33.3000	32.1700	32.1700	+1.355%	3	745	-86.789%
2025-11-17	29.4300	31.7400	29.1700	31.7400	+11.368%	68	745	-86.610%
2025-11-14	29.8800	29.8800	28.4700	28.5000	+7.345%	27	738	-85.088%
2025-11-12	26.5700	26.5700	26.5500	26.5500	-0.562%	8	746	-83.992%
2025-11-11	26.8600	26.8600	26.6500	26.7000	-0.817%	11	739	-84.082%
2025-11-10	27.2800	27.8000	26.8200	26.9200	-12.541%	22	733	-84.212%
2025-11-07	31.7100	32.2400	30.7800	30.7800	+6.211%	18	724	-86.192%
2025-11-06	28.6600	29.8200	28.6600	28.9800	+8.013%	16	707	-85.335%
2025-11-05	27.5200	27.6300	26.8100	26.8300	-7.451%	14	700	-84.160%
2025-11-04	29.1400	29.1400	28.9900	28.9900	+8.496%	6	686	-85.340%
2025-11-03	26.8000	26.8000	26.7200	26.7200	-3.433%	8	680	-84.094%
2025-10-31	27.2500	27.7000	27.2500	27.6700	+2.481%	5	680	-84.640%
2025-10-30	25.8900	27.0000	25.7300	27.0000	+6.299%	207	676	-84.259%
2025-10-28	25.3100	25.4200	25.3100	25.4000	+0.594%	5	470	-83.268%
2025-10-27	25.1600	25.3400	25.0400	25.2500	-10.746%	13	458	-83.168%
2025-10-23	28.6100	28.6700	28.2800	28.2900	-7.428%	8	458	-84.977%
2025-10-22	28.7100	30.5600	28.7000	30.5600	+0.858%	5	451	-86.093%
2025-10-16	30.2800	30.3500	30.2600	30.3000	+1.678%	8	447	-85.974%
2025-10-15	29.9700	29.9700	29.7700	29.8000	-7.396%	8	439	-85.738%
2025-10-14	32.1800	32.1800	32.1800	32.1800	+4.992%	1	437	-86.793%
2025-10-13	30.6500	30.6500	30.6500	30.6500	-2.451%	1	438	-86.134%
2025-10-10	27.9500	31.4200	27.9500	31.4200	+10.751%	4	438	-86.474%
2025-10-08	28.3400	28.3700	28.3400	28.3700	-0.804%	3	438	-85.019%
2025-10-07	27.6000	28.6300	27.5800	28.6000	+2.326%	30	456	-85.140%
2025-10-06	27.7500	27.9500	27.7400	27.9500	-0.675%	6	456	-84.794%
2025-10-02	28.5300	28.5300	28.1400	28.1400	-0.354%	4	452	-84.897%
2025-10-01	28.2500	28.2500	28.2400	28.2400	-0.071%	3	450	-84.950%
2025-09-29	28.2600	28.2600	28.2600	28.2600	-3.020%	1	453	-84.961%
2025-09-26	29.2400	29.2400	29.1400	29.1400	-4.208%	27	453	-85.415%
2025-09-25	30.4200	30.4200	30.4200	30.4200	+7.796%	1	453	-86.029%
2025-09-22	28.2200	28.2200	28.2200	28.2200	-0.948%	1	454	-84.940%
2025-09-19	28.4900	28.4900	28.4900	28.4900	-0.697%	1	454	-85.082%
2025-09-15	28.5900	28.6900	28.5900	28.6900	-2.182%	3	453	-85.186%
2025-09-12	29.1600	29.3300	29.1600	29.3300	+0.376%	4	453	-85.510%
2025-09-11	29.7500	29.7500	29.0200	29.2200	-2.503%	9	452	-85.455%
2025-09-10	29.9700	29.9700	29.9700	29.9700	-2.410%	1	452	-85.819%
2025-09-09	31.0400	31.0600	30.7100	30.7100	-1.602%	14	452	-86.161%
2025-09-08	31.0200	31.2100	31.0200	31.2100	+0.613%	38	452	-86.383%
2025-09-04	31.0200	31.0200	31.0200	31.0200	-4.318%	12	451	-86.299%
2025-09-03	32.4200	32.4200	32.4200	32.4200	-5.701%	1	451	-86.891%
2025-09-02	34.3800	34.3800	34.3800	34.3800	+6.013%	3	450	-87.638%
2025-08-29	32.4300	32.4300	32.4300	32.4300	+5.395%	9	450	-86.895%
2025-08-28	30.7300	30.8000	30.7300	30.7700	-2.534%	18	450	-86.188%
2025-08-27	31.5700	31.5700	31.5700	31.5700	-0.661%	4	451	-86.538%
2025-08-25	31.7800	31.7800	31.7800	31.7800	+0.094%	10	451	-86.627%
2025-08-22	31.7500	31.7500	31.6100	31.7500	-9.286%	3	441	-86.614%
2025-08-21	35.0000	35.0000	35.0000	35.0000	+7.362%	1	440	-87.857%
2025-08-18	32.8200	32.8200	32.6000	32.6000	-0.123%	20	440	-86.963%
2025-08-15	32.4800	32.6400	32.4700	32.6400	-0.214%	124	440	-86.979%
2025-08-14	32.5800	32.7200	32.5800	32.7100	+0.863%	23	319	-87.007%
2025-08-13	32.3600	32.5500	32.3600	32.4300	-1.188%	21	297	-86.895%
2025-08-12	33.0700	33.0700	32.8200	32.8200	-4.007%	5	289	-87.051%
2025-08-08	34.9000	34.9000	34.1900	34.1900	-7.118%	2	289	-87.569%
2025-08-07	36.8100	36.8100	36.8100	36.8100	+0.849%	1	291	-88.454%
2025-08-06	36.6500	37.2000	36.5000	36.5000	-0.328%	3	291	-88.356%
2025-08-04	36.6900	36.8700	36.5500	36.6200	-9.936%	104	291	-88.394%
2025-08-01	40.6900	40.6900	40.6600	40.6600	+19.588%	2	239	-89.547%
2025-07-28	34.0000	34.0000	34.0000	34.0000	-1.819%	1	238	-87.500%
2025-07-24	34.6300	34.6300	34.6300	34.6300	-2.670%	1	237	-87.727%
2025-07-23	35.5800	35.5800	35.5800	35.5800	-6.245%	7	237	-88.055%
2025-07-22	37.9500	37.9500	37.9500	37.9500	+0.158%	1	237	-88.801%
2025-07-18	37.9300	37.9300	37.8900	37.8900	+0.691%	6	237	-88.783%
2025-07-17	37.7000	37.7000	37.6300	37.6300	-9.478%	2	237	-88.706%
2025-07-16	41.5700	41.5700	41.5700	41.5700	+6.864%	1	236	-89.776%
2025-07-15	38.9000	38.9000	38.9000	38.9000	+0.387%	1	236	-89.075%
2025-07-14	38.7500	38.7500	38.7500	38.7500	+2.703%	1	236	-89.032%
2025-07-10	37.7400	37.7500	37.7300	37.7300	-3.676%	8	237	-88.736%
2025-07-09	39.2900	39.6000	39.1700	39.1700	-3.759%	5	229	-89.150%
2025-07-07	40.2500	40.7000	40.2500	40.7000	+5.168%	5	229	-89.558%
2025-07-03	38.5000	38.7000	38.5000	38.7000	-4.444%	2	229	-89.018%
2025-07-02	40.9800	40.9800	40.5000	40.5000	-2.668%	4	229	-89.506%
2025-06-30	41.6100	41.6100	41.6100	41.6100	-1.046%	1	229	-89.786%
2025-06-27	42.8500	42.8500	42.0500	42.0500	-2.481%	15	229	-89.893%
2025-06-26	43.1200	43.1200	43.1200	43.1200	-14.614%	1	227	-90.144%
2025-06-20	50.5000	50.5000	50.5000	50.5000	+2.372%	2	227	-91.584%
2025-06-18	49.4600	49.4600	49.3300	49.3300	+1.544%	2	229	-91.385%
2025-06-17	48.5800	48.5800	48.5800	48.5800	+3.142%	1	229	-91.252%
2025-06-16	46.9500	47.1700	46.9500	47.1000	-2.079%	7	229	-90.977%
2025-06-12	48.1000	48.1000	48.1000	48.1000	+0.817%	1	225	-91.164%
2025-06-10	47.7100	47.7100	47.7100	47.7100	-1.222%	1	226	-91.092%
2025-06-06	48.3000	48.3000	48.3000	48.3000	-3.976%	2	225	-91.201%
2025-06-04	50.2700	50.3000	50.2700	50.3000	-0.769%	2	224	-91.551%
2025-06-03	50.6400	50.6900	50.1400	50.6900	-16.847%	4	224	-91.616%
2025-05-23	60.8200	60.9600	60.8100	60.9600	+14.694%	8	221	-93.028%
2025-05-20	53.1100	53.1500	53.1100	53.1500	+1.065%	2	221	-92.004%
2025-05-16	52.6200	52.6200	52.5900	52.5900	-9.359%	8	221	-91.919%
2025-05-12	59.7300	60.4100	58.0200	58.0200	-20.857%	8	221	-92.675%
2025-05-06	73.4000	73.4000	73.3100	73.3100	+3.853%	2	226	-94.203%
2025-05-05	70.5300	70.5900	70.5300	70.5900	-2.203%	2	226	-93.979%
2025-05-01	71.8000	72.2000	71.8000	72.1800	-13.256%	10	226	-94.112%
2025-04-24	83.0400	83.2100	83.0400	83.2100	-5.217%	10	231	-94.892%
2025-04-23	82.6200	87.7900	82.6200	87.7900	+5.428%	4	239	-95.159%
2025-04-15	83.2700	83.2700	83.2700	83.2700	-19.624%	4	243	-94.896%
2025-04-08	103.6000	103.6000	103.6000	103.6000	+38.133%	2	243	-95.898%
2025-04-03	75.0000	75.0000	75.0000	75.0000	+11.342%	1	243	-94.333%
2025-04-01	67.3600	67.3600	67.3600	67.3600	-2.589%	1	243	-93.691%
2025-03-28	69.1500	69.1500	69.1500	69.1500	-6.529%	2	242	-93.854%
2025-03-11	74.9800	74.9800	73.9800	73.9800	+17.653%	2	242	-94.255%
2025-03-04	63.5800	63.5800	62.8800	62.8800	+13.012%	10	242	-93.241%
2025-02-28	55.6600	55.7200	55.6400	55.6400	+9.248%	12	251	-92.362%
2025-02-25	50.9200	50.9300	50.9200	50.9300	+6.996%	2	245	-91.655%
2025-02-21	48.4300	48.4300	47.6000	47.6000	+12.079%	6	245	-91.071%
2025-02-19	43.6500	43.6600	42.4700	42.4700	-2.233%	43	245	-89.993%
2025-02-18	43.8000	43.8000	43.4400	43.4400	+0.416%	3	285	-90.216%
2025-02-14	43.4300	43.4400	43.2600	43.2600	-3.330%	16	291	-90.176%
2025-02-13	44.8800	44.8900	44.7500	44.7500	-2.548%	18	308	-90.503%
2025-02-11	45.9200	45.9200	45.9200	45.9200	+0.065%	1	308	-90.745%
2025-02-10	45.9300	45.9300	45.8900	45.8900	+1.527%	6	307	-90.739%
2025-02-06	45.1900	45.2100	45.1900	45.2000	-4.621%	6	313	-90.597%
2025-02-05	47.9100	47.9300	47.3100	47.3900	-0.378%	26	319	-91.032%
2025-02-04	47.3900	47.5700	47.3900	47.5700	-0.481%	7	293	-91.066%
2025-02-03	48.4200	48.4200	47.8000	47.8000	+8.047%	2	300	-91.109%
2025-01-31	44.2200	44.2400	44.2200	44.2400	-4.655%	8	298	-90.393%
2025-01-30	46.4000	46.4000	46.4000	46.4000	+1.465%	6	308	-90.841%
2025-01-28	46.3500	46.6700	45.6900	45.7300	-7.354%	12	308	-90.706%
2025-01-27	49.5500	49.6800	48.0500	49.3600	+9.933%	39	315	-91.390%
2025-01-22	44.9100	44.9100	44.9000	44.9000	-4.387%	10	283	-90.535%
2025-01-21	46.9600	46.9600	46.9600	46.9600	-1.634%	1	292	-90.950%
2025-01-17	47.7400	47.7400	47.7400	47.7400	-2.770%	6	292	-91.098%
2025-01-16	49.2600	49.2600	49.1000	49.1000	-0.828%	64	292	-91.344%
2025-01-15	50.9400	51.5500	49.3900	49.5100	-14.461%	65	233	-91.416%
2025-01-13	57.8200	57.9600	57.6500	57.8800	+3.542%	18	188	-92.657%
2025-01-10	56.5700	57.3100	55.9000	55.9000	+4.408%	24	179	-92.397%
2025-01-08	52.4500	53.5500	51.8000	53.5400	+2.117%	8	159	-92.062%
2025-01-07	49.4800	52.4300	49.4800	52.4300	-0.738%	31	159	-91.894%
2025-01-02	52.8200	52.8200	52.8200	52.8200	+2.803%	5	135	-91.954%
2024-12-31	51.3600	51.3800	51.3500	51.3800	+1.301%	10	140	-91.728%
2024-12-30	53.6500	53.6500	50.7200	50.7200	+10.646%	2	140	-91.621%
2024-12-26	45.6700	45.8400	45.6700	45.8400	-13.395%	20	139	-90.729%
2024-12-23	53.0600	53.2300	52.9300	52.9300	-1.342%	14	129	-91.971%
2024-12-19	52.2600	53.7600	52.2600	53.6500	+5.652%	22	134	-92.078%
2024-12-18	46.0700	50.8100	45.8300	50.7800	+12.246%	36	117	-91.631%
2024-12-11	45.3600	45.5500	45.2400	45.2400	-2.395%	10	81	-90.606%
2024-12-10	45.4400	46.3500	45.4400	46.3500	+4.415%	3	79	-90.831%
2024-12-06	44.4500	44.4500	44.3900	44.3900	-0.760%	8	79	-90.426%
2024-12-04	44.3800	44.9500	44.3800	44.7300	-0.600%	20	75	-90.499%
2024-12-03	45.3700	45.3700	45.0000	45.0000	0.000%	2	58	-90.556%
2024-12-02	45.1500	45.3000	45.0000	45.0000	-0.177%	33	59	-90.556%
2024-11-29	45.2500	45.2500	44.9500	45.0800	-2.656%	50	57	-90.572%
2024-11-26	46.3100	46.3100	46.3100	46.3100	-4.160%	1	44	-90.823%
2024-11-22	49.4700	49.4700	48.2900	48.3200	-9.087%	8	43	-91.204%
2024-11-19	53.8900	53.8900	53.1500	53.1500	+11.777%	2	39	-92.004%
2024-11-13	47.5500	47.5500	47.5500	47.5500	-0.126%	1	39	-91.062%
2024-11-12	48.0500	48.0500	47.6100	47.6100	-1.429%	3	38	-91.073%
2024-11-08	48.3000	48.3000	48.3000	48.3000	-7.454%	2	35	-91.201%
2024-11-06	52.1900	52.1900	52.1900	52.1900	-15.768%	1	34	-91.857%
2024-11-01	61.9300	61.9600	61.9300	61.9600	+11.339%	8	33	-93.141%
2024-10-30	55.7900	55.7900	55.4300	55.6500	-0.090%	6	34	-92.363%
2024-10-29	55.7000	55.7000	55.7000	55.7000	-4.065%	1	28	-92.370%
2024-10-24	58.0600	58.0700	58.0600	58.0600	+3.864%	3	27	-92.680%
2024-10-22	55.9000	55.9000	55.9000	55.9000	+0.630%	1	27	-92.397%
2024-10-21	55.8800	56.4900	55.5100	55.5500	-1.803%	16	26	-92.349%
2024-10-17	56.2100	56.5700	56.2100	56.5700	+1.180%	2	10	-92.487%
2024-10-15	56.0200	56.0200	55.9100	55.9100	-1.757%	4	8	-92.398%
2024-10-14	56.0500	56.9100	56.0200	56.9100	0.000%	6	4	-92.532%

.dark-mode .W7qytm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W7qytm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P615SPY Jan 15 2027 615.00 Put (SPY270115P00615000)option OPRA

SPY20270115P615
SPY Jan 15 2027 615.00 Put (SPY270115P00615000)
option OPRA