Dark

SPY20270115P620
SPY Jan 15 2027 620.00 Put (SPY270115P00620000)
option OPRA

EOD

Sep 10, 2026

4.56+13.716%(+0.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.3200	4.5600	4.3200	4.5600	+13.716%	16	6,886	0.000%
2026-09-09	3.9900	4.0100	3.9900	4.0100	+8.378%	3	6,886	+13.716%
2026-09-08	3.6200	3.7300	3.5800	3.7000	+6.936%	47	6,888	+23.243%
2026-09-04	3.4600	3.4600	3.4600	3.4600	+1.170%	9	6,885	+31.792%
2026-09-03	3.7500	3.7500	3.4200	3.4200	-13.418%	17	6,885	+33.333%
2026-09-02	3.9500	3.9500	3.9500	3.9500	-9.195%	1	6,878	+15.443%
2026-09-01	4.1000	4.3500	4.0800	4.3500	+6.618%	106	6,877	+4.828%
2026-08-31	4.0800	4.0800	4.0800	4.0800	+3.553%	1	6,879	+11.765%
2026-08-28	3.9600	4.0400	3.9400	3.9400	-1.990%	9	6,879	+15.736%
2026-08-27	4.0200	4.0200	4.0200	4.0200	-6.944%	2	6,874	+13.433%
2026-08-26	4.3000	4.3200	4.3000	4.3200	-4.425%	2	6,874	+5.556%
2026-08-25	4.5500	4.5500	4.5200	4.5200	-2.586%	2	6,873	+0.885%
2026-08-24	4.7700	4.7700	4.6400	4.6400	-0.215%	26	6,872	-1.724%
2026-08-21	4.8600	4.8600	4.6500	4.6500	-8.644%	33	6,880	-1.935%
2026-08-20	4.9900	5.1200	4.9900	5.0900	+8.298%	9	6,869	-10.413%
2026-08-19	4.8400	4.8400	4.7000	4.7000	-8.738%	7	6,867	-2.979%
2026-08-18	5.1000	5.1500	5.1000	5.1500	+6.405%	4	6,864	-11.456%
2026-08-17	4.7700	4.8400	4.7700	4.8400	+4.762%	11	6,863	-5.785%
2026-08-14	4.5600	4.6900	4.5600	4.6200	+1.762%	28	6,874	-1.299%
2026-08-13	4.5400	4.5400	4.5400	4.5400	-5.219%	2	6,886	+0.441%
2026-08-12	4.7900	4.7900	4.7900	4.7900	-6.628%	1	6,886	-4.802%
2026-08-11	5.0300	5.1300	5.0300	5.1300	+1.584%	1,512	6,886	-11.111%
2026-08-10	5.0500	5.0500	4.9300	5.0500	-4.537%	38	8,065	-9.703%
2026-08-06	5.2800	5.3000	5.2700	5.2900	+1.341%	23	8,060	-13.800%
2026-08-05	5.3700	5.3700	5.1900	5.2200	-2.793%	26	8,048	-12.644%
2026-08-04	5.6900	5.6900	5.3400	5.3700	-10.797%	40	8,042	-15.084%
2026-08-03	6.3000	6.3500	5.9200	6.0200	-11.340%	18	8,044	-24.252%
2026-07-31	6.9900	7.8300	6.7900	6.7900	-7.493%	24	8,041	-32.842%
2026-07-30	8.2800	8.4900	7.3400	7.3400	-22.980%	74	8,063	-37.875%
2026-07-29	7.9100	9.5300	7.9100	9.5300	+25.230%	20	8,040	-52.151%
2026-07-28	8.0100	8.0500	7.6100	7.6100	-5.700%	73	8,023	-40.079%
2026-07-27	7.6400	8.6500	7.6400	8.0700	+2.023%	3	8,022	-43.494%
2026-07-24	7.9700	7.9700	7.8600	7.9100	-10.621%	7	8,021	-42.351%
2026-07-23	8.5500	9.2700	8.5500	8.8500	+18.474%	23	8,021	-48.475%
2026-07-21	7.5500	7.5500	7.4700	7.4700	-10.108%	8	8,048	-38.956%
2026-07-20	7.9800	8.3100	7.9300	8.3100	-0.598%	23	8,043	-45.126%
2026-07-17	8.8500	8.9000	8.2300	8.3600	+8.290%	49	8,026	-45.455%
2026-07-16	7.4100	7.7200	7.3800	7.7200	+7.671%	8	7,999	-40.933%
2026-07-15	7.2300	7.6900	7.1300	7.1700	-3.758%	43	8,007	-36.402%
2026-07-14	7.6300	7.6300	7.4500	7.4500	-6.875%	7	7,992	-38.792%
2026-07-13	7.4600	8.0000	7.4600	8.0000	+10.957%	24	7,992	-43.000%
2026-07-10	7.3000	7.3000	7.2100	7.2100	-5.132%	12	8,011	-36.755%
2026-07-09	7.8200	7.8200	7.6000	7.6000	-7.543%	6	8,000	-40.000%
2026-07-08	8.8900	8.8900	8.2200	8.2200	+2.239%	39	8,010	-44.526%
2026-07-07	8.1500	8.1700	7.6900	8.0400	-8.947%	161	8,008	-43.284%
2026-07-02	8.8800	8.8800	8.8300	8.8300	+7.030%	17	8,131	-48.358%
2026-07-01	8.4500	8.4500	8.0800	8.2500	-0.121%	40	8,131	-44.727%
2026-06-30	8.6400	8.6400	8.2600	8.2600	-8.426%	1,817	8,140	-44.794%
2026-06-29	9.1600	9.9600	9.0200	9.0200	-8.889%	19	8,156	-49.446%
2026-06-26	10.2500	10.3000	9.9000	9.9000	-2.846%	559	8,139	-53.939%
2026-06-25	9.7500	10.4000	9.7500	10.1900	-7.195%	8	7,584	-55.250%
2026-06-24	10.4300	10.9800	9.9000	10.9800	+1.573%	17	7,584	-58.470%
2026-06-23	10.6000	10.8100	10.6000	10.8100	+13.431%	7	7,593	-57.817%
2026-06-22	8.9100	9.5300	8.9000	9.5300	+1.708%	4	7,588	-52.151%
2026-06-18	9.3800	9.3800	9.3400	9.3700	-0.213%	13	7,575	-51.334%
2026-06-17	9.3900	9.3900	9.3900	9.3900	+3.414%	1	7,575	-51.438%
2026-06-16	9.0200	9.1000	9.0200	9.0800	+0.889%	39	7,575	-49.780%
2026-06-15	9.0800	9.2000	8.9500	9.0000	-16.123%	7	7,573	-49.333%
2026-06-12	10.7500	10.8500	10.7300	10.7300	-4.876%	3	7,573	-57.502%
2026-06-11	13.2500	13.2500	11.2800	11.2800	-12.963%	13	7,573	-59.574%
2026-06-10	11.8500	13.0200	11.7500	12.9600	+8.090%	108	7,583	-64.815%
2026-06-09	10.3900	13.9500	10.2600	11.9900	+7.149%	287	7,583	-61.968%
2026-06-08	10.6300	11.1900	10.5400	11.1900	-10.694%	10	7,849	-59.249%
2026-06-05	10.0200	12.5300	9.9800	12.5300	+31.895%	352	7,851	-63.607%
2026-06-04	10.1400	10.1400	9.5000	9.5000	-5.378%	4	7,555	-52.000%
2026-06-03	9.9900	10.1200	9.9900	10.0400	+4.583%	4	7,556	-54.582%
2026-06-02	10.0100	10.0100	9.6000	9.6000	+1.159%	12	7,555	-52.500%
2026-06-01	9.6000	9.6000	9.4700	9.4900	-0.105%	170	7,554	-51.949%
2026-05-29	9.6400	9.7500	9.5000	9.5000	-4.040%	189	7,715	-52.000%
2026-05-28	10.5400	10.5400	9.8900	9.9000	-4.624%	52	7,580	-53.939%
2026-05-27	10.4900	10.7100	10.3800	10.3800	-2.260%	57	7,584	-56.069%
2026-05-26	10.4900	10.6200	10.4600	10.6200	-4.152%	10	7,592	-57.062%
2026-05-22	11.1800	11.1800	10.8300	11.0800	-2.636%	44	7,590	-58.845%
2026-05-21	11.9900	12.0100	11.3800	11.3800	-5.324%	25	7,587	-59.930%
2026-05-20	12.6600	12.6600	12.0200	12.0200	-6.167%	12	7,587	-62.063%
2026-05-19	12.9500	12.9500	12.7600	12.8100	+0.946%	8	7,584	-64.403%
2026-05-18	12.5800	13.1300	12.2000	12.6900	+0.237%	97	7,584	-64.066%
2026-05-15	12.8800	13.1300	12.4000	12.6600	+6.119%	19	7,584	-63.981%
2026-05-14	12.5600	12.5600	11.8800	11.9300	-5.317%	15	7,576	-61.777%
2026-05-13	13.1000	13.1000	12.6000	12.6000	-3.522%	9	7,577	-63.810%
2026-05-12	13.2300	13.8000	13.0600	13.0600	-0.381%	10	7,577	-65.084%
2026-05-11	12.9100	13.1100	12.7600	13.1100	+1.236%	372	7,577	-65.217%
2026-05-08	13.2900	13.2900	12.9500	12.9500	-4.709%	42	7,866	-64.788%
2026-05-07	13.3700	13.8300	13.3700	13.5900	+0.741%	8	7,871	-66.446%
2026-05-06	13.9900	14.0600	13.4900	13.4900	-7.729%	30	7,868	-66.197%
2026-05-05	14.6000	14.6500	14.6000	14.6200	-5.738%	6	7,848	-68.810%
2026-05-04	14.9900	15.5100	14.5400	15.5100	+5.726%	18	7,849	-70.600%
2026-05-01	14.0800	14.6700	14.0800	14.6700	-2.265%	15	7,850	-68.916%
2026-04-30	15.5500	15.5600	14.9000	15.0100	-7.971%	33	7,850	-69.620%
2026-04-29	16.6900	16.6900	16.3000	16.3100	-1.688%	13	7,868	-72.042%
2026-04-28	16.6400	16.8100	16.5400	16.5900	+2.788%	7	7,863	-72.514%
2026-04-27	16.2200	16.2300	16.1300	16.1400	-1.884%	15	7,864	-71.747%
2026-04-24	16.5900	16.5900	16.2100	16.4500	-3.007%	58	7,865	-72.280%
2026-04-23	16.7400	18.6100	16.7200	16.9600	+0.414%	159	7,864	-73.113%
2026-04-22	16.8200	16.8900	16.7500	16.8900	-6.582%	20	7,862	-73.002%
2026-04-21	17.0800	18.1400	17.0800	18.0800	+5.300%	42	7,874	-74.779%
2026-04-20	16.8500	17.4500	16.8500	17.1700	+4.250%	9	7,874	-73.442%
2026-04-17	17.0400	17.1200	16.1700	16.4700	-8.449%	200	7,882	-72.313%
2026-04-16	18.0900	18.6900	17.9800	17.9900	-1.208%	18	7,802	-74.653%
2026-04-15	18.5400	19.0100	18.2000	18.2100	-4.510%	233	7,799	-74.959%
2026-04-14	19.6100	19.6100	18.7900	19.0700	-7.112%	1,173	7,586	-76.088%
2026-04-13	22.7500	22.9800	20.5300	20.5300	-7.689%	62	6,561	-77.789%
2026-04-10	21.5400	22.4900	21.5400	22.2400	+1.137%	114	6,553	-79.496%
2026-04-09	23.5800	23.8200	21.8600	21.9900	-7.683%	74	6,521	-79.263%
2026-04-08	23.7100	24.4800	22.9000	23.8200	-18.869%	131	6,506	-80.856%
2026-04-07	31.3000	31.4100	29.3600	29.3600	+1.172%	85	6,519	-84.469%
2026-04-06	29.9300	29.9300	28.6000	29.0200	-4.728%	79	6,500	-84.287%
2026-04-02	33.8600	33.9300	30.2000	30.4600	-0.360%	49	6,469	-85.030%
2026-04-01	31.5000	31.5000	29.7000	30.5700	-6.685%	35	6,469	-85.083%
2026-03-31	37.1700	37.1700	32.7300	32.7600	-18.851%	52	6,481	-86.081%
2026-03-30	37.4700	41.7600	37.3300	40.3700	+0.925%	154	6,493	-88.704%
2026-03-27	36.7400	40.0000	36.7400	40.0000	+13.282%	43	6,460	-88.600%
2026-03-26	32.8000	35.3100	32.2000	35.3100	+13.391%	23	6,459	-87.086%
2026-03-25	30.9900	31.8400	30.6000	31.1400	-2.991%	12	6,465	-85.356%
2026-03-24	33.4000	33.8000	31.5000	32.1000	+4.119%	96	6,467	-85.794%
2026-03-23	30.2700	30.9100	29.5100	30.8300	-9.642%	11	6,457	-85.209%
2026-03-20	33.2400	35.4200	32.5700	34.1200	+13.695%	56	6,450	-86.635%
2026-03-19	33.3900	33.3900	30.0100	30.0100	-3.752%	53	6,434	-84.805%
2026-03-18	28.3200	31.1800	27.9500	31.1800	+13.920%	112	6,436	-85.375%
2026-03-17	27.0000	27.3700	26.8700	27.3700	-3.593%	20	6,438	-83.339%
2026-03-16	28.3900	28.3900	28.3900	28.3900	-9.471%	59	6,429	-83.938%
2026-03-13	28.8200	31.3700	28.4100	31.3600	+4.325%	19	6,427	-85.459%
2026-03-12	29.3400	30.0600	28.7100	30.0600	+10.515%	23	6,423	-84.830%
2026-03-11	27.5000	27.5600	27.1800	27.2000	+10.077%	14	6,424	-83.235%
2026-03-10	26.2600	27.0000	24.7100	24.7100	-7.661%	21	6,428	-81.546%
2026-03-09	30.4200	31.4700	26.5200	26.7600	-9.257%	32	6,444	-82.960%
2026-03-06	29.1200	29.4900	27.3500	29.4900	+14.613%	13	6,446	-84.537%
2026-03-05	25.2900	25.7300	24.8800	25.7300	+11.097%	52	6,450	-82.277%
2026-03-04	24.4400	24.4400	23.1600	23.1600	-7.323%	20	6,450	-80.311%
2026-03-03	27.8600	28.5600	24.6400	24.9900	+5.088%	22	6,443	-81.753%
2026-03-02	24.5900	24.5900	23.7800	23.7800	-2.501%	11	6,447	-80.824%
2026-02-27	24.4200	24.6700	23.7100	24.3900	+8.400%	36	6,448	-81.304%
2026-02-26	23.8900	23.8900	22.4000	22.5000	+2.881%	1,179	6,421	-79.733%
2026-02-25	22.5300	22.5300	21.8700	21.8700	-5.814%	8	5,308	-79.150%
2026-02-24	24.2500	24.2500	23.2200	23.2200	-6.822%	4	5,308	-80.362%
2026-02-23	23.4400	25.0000	23.4400	24.9200	+9.107%	18	5,307	-81.701%
2026-02-20	22.9300	23.3400	22.8400	22.8400	-6.547%	27	5,303	-80.035%
2026-02-19	24.4900	24.7400	24.2600	24.4400	+6.122%	21	5,288	-81.342%
2026-02-18	23.8600	23.8600	22.7700	23.0300	-4.795%	22	5,296	-80.200%
2026-02-17	26.2400	26.2400	23.7200	24.1900	-3.855%	23	5,305	-81.149%
2026-02-13	25.6300	25.6300	23.8600	25.1600	+1.044%	14	5,292	-81.876%
2026-02-12	21.6700	24.9000	21.6700	24.9000	+12.721%	72	5,292	-81.687%
2026-02-11	21.3500	22.0900	21.2100	22.0900	+2.032%	56	5,237	-79.357%
2026-02-10	21.6200	21.6500	21.6200	21.6500	+1.500%	6	5,198	-78.938%
2026-02-09	21.8500	21.8500	21.3300	21.3300	-6.035%	64	5,202	-78.622%
2026-02-06	24.1200	24.1200	22.7000	22.7000	-11.570%	51	5,212	-79.912%
2026-02-05	24.8000	26.2600	24.8000	25.6700	+10.504%	128	5,173	-82.236%
2026-02-04	22.5300	23.5000	22.4700	23.2300	+1.530%	26	5,154	-80.370%
2026-02-03	21.3300	23.6500	21.3300	22.8800	+6.816%	556	5,152	-80.070%
2026-02-02	21.5100	21.5100	21.0300	21.4200	-5.011%	56	4,698	-78.711%
2026-01-30	21.9800	23.5000	21.9600	22.5500	+3.015%	100	4,654	-79.778%
2026-01-29	23.5300	24.0000	21.8900	21.8900	-0.409%	31	4,576	-79.169%
2026-01-28	21.9600	21.9900	21.9600	21.9800	+3.144%	34	4,581	-79.254%
2026-01-27	21.3500	21.3500	21.2100	21.3100	-0.281%	521	4,548	-78.602%
2026-01-26	21.9200	21.9200	21.3700	21.3700	-4.342%	25	4,132	-78.662%
2026-01-23	22.0700	22.3400	22.0700	22.3400	+2.383%	2	4,122	-79.588%
2026-01-22	21.8000	21.9400	21.8000	21.8200	-5.541%	12	4,122	-79.102%
2026-01-21	24.7500	25.1000	22.7000	23.1000	-5.599%	42	4,120	-80.260%
2026-01-20	24.6400	24.9900	24.0600	24.4700	+11.379%	25	4,096	-81.365%
2026-01-16	22.1800	22.1800	21.8700	21.9700	+1.619%	23	4,072	-79.244%
2026-01-15	21.6500	21.6500	21.6200	21.6200	-4.039%	2	4,072	-78.908%
2026-01-14	23.0200	23.6700	22.5200	22.5300	+5.527%	328	4,071	-79.760%
2026-01-13	21.2800	21.8400	21.2800	21.3500	+1.281%	6	3,898	-78.642%
2026-01-12	21.6600	21.6600	21.0800	21.0800	-1.172%	13	3,897	-78.368%
2026-01-09	22.3400	22.3400	21.2800	21.3300	-6.324%	33	3,889	-78.622%
2026-01-08	23.1000	23.3000	22.6500	22.7700	-0.568%	80	3,882	-79.974%
2026-01-07	22.2200	22.9000	22.1100	22.9000	+1.597%	57	3,834	-80.087%
2026-01-06	22.3400	22.7200	22.3400	22.5400	-1.744%	7	3,793	-79.769%
2026-01-05	23.1000	23.1000	22.6500	22.9400	-2.008%	21	3,788	-80.122%
2026-01-02	23.4200	23.4200	23.4100	23.4100	-0.043%	5	3,780	-80.521%
2025-12-31	23.0900	23.5500	23.0900	23.4200	+3.172%	127	3,690	-80.529%
2025-12-29	22.7200	22.7200	22.5400	22.7000	+1.430%	11	3,690	-79.912%
2025-12-26	22.5200	22.5200	22.3800	22.3800	+0.494%	20	3,681	-79.625%
2025-12-24	22.5600	22.5600	22.2700	22.2700	-1.678%	13	3,676	-79.524%
2025-12-23	23.0900	23.0900	22.6000	22.6500	-2.160%	70	3,676	-79.868%
2025-12-22	23.6900	23.6900	23.1500	23.1500	-5.894%	23	3,671	-80.302%
2025-12-19	24.7000	24.7000	24.5800	24.6000	-5.783%	13	3,672	-81.463%
2025-12-18	26.8000	26.8000	26.1100	26.1100	-0.420%	73	3,672	-82.535%
2025-12-17	26.2200	26.2200	26.2200	26.2200	-3.425%	1	3,672	-82.609%
2025-12-16	27.1600	27.1600	27.1500	27.1500	+4.544%	16	3,672	-83.204%
2025-12-15	26.0000	26.0000	25.9700	25.9700	-3.636%	20	3,656	-82.441%
2025-12-12	26.9500	26.9500	26.9500	26.9500	+8.977%	10	3,656	-83.080%
2025-12-11	25.7000	25.7000	24.7300	24.7300	-1.904%	36	3,646	-81.561%
2025-12-10	25.2100	25.2100	25.2100	25.2100	-4.796%	52	3,633	-81.912%
2025-12-09	26.0900	26.4800	26.0600	26.4800	+2.755%	23	3,586	-82.779%
2025-12-08	25.7700	25.7700	25.7700	25.7700	+1.019%	1	3,587	-82.305%
2025-12-05	25.4100	25.9000	25.4100	25.5100	-2.671%	64	3,587	-82.125%
2025-12-04	26.3300	26.3300	26.2100	26.2100	-1.243%	2	3,554	-82.602%
2025-12-03	26.7500	26.7500	26.5400	26.5400	+0.607%	10	3,554	-82.818%
2025-12-02	26.3800	26.3800	26.3800	26.3800	-2.369%	1	3,551	-82.714%
2025-12-01	26.7000	27.0200	26.4000	27.0200	+0.671%	44	3,550	-83.124%
2025-11-28	26.9500	26.9900	26.8400	26.8400	-2.648%	15	3,530	-83.010%
2025-11-26	28.0000	28.3800	27.5700	27.5700	-3.399%	25	3,513	-83.460%
2025-11-25	31.1200	31.1200	28.5400	28.5400	-7.428%	13	3,513	-84.022%
2025-11-24	32.4200	32.4200	30.8300	30.8300	-6.914%	3	3,503	-85.209%
2025-11-21	35.9500	35.9500	33.1200	33.1200	-9.755%	7	3,503	-86.232%
2025-11-20	29.5700	36.7300	29.5700	36.7000	+4.529%	48	3,498	-87.575%
2025-11-18	34.5000	35.1100	34.5000	35.1100	+6.362%	2	3,484	-87.012%
2025-11-17	31.4900	33.2000	30.0900	33.0100	+11.257%	116	3,484	-86.186%
2025-11-14	31.7600	31.7600	29.6300	29.6700	-1.527%	9	3,458	-84.631%
2025-11-13	29.5200	30.1300	29.5200	30.1300	+7.607%	2	3,465	-84.866%
2025-11-11	28.0000	28.0000	28.0000	28.0000	+0.683%	1	3,464	-83.714%
2025-11-10	28.2300	28.8900	27.8100	27.8100	-9.473%	1,019	3,464	-83.603%
2025-11-07	32.6000	33.4100	30.7200	30.7200	+2.949%	1,030	4,059	-85.156%
2025-11-06	30.0500	31.0100	29.7700	29.8400	+7.300%	44	3,456	-84.718%
2025-11-05	28.7600	28.7600	27.8000	27.8100	-7.052%	27	3,451	-83.603%
2025-11-04	29.8100	29.9200	29.8100	29.9200	+4.106%	101	3,450	-84.759%
2025-10-31	27.3600	28.7900	27.1500	28.7400	+6.444%	6	3,401	-84.134%
2025-10-29	26.3400	27.1000	26.2800	27.0000	+3.448%	28	3,397	-83.111%
2025-10-28	26.2300	26.4000	26.1000	26.1000	-0.306%	6	3,387	-82.529%
2025-10-27	26.1800	26.1800	26.1800	26.1800	-5.076%	6	3,379	-82.582%
2025-10-24	27.3300	27.6100	27.1900	27.5800	-7.044%	41	3,379	-83.466%
2025-10-23	29.7800	29.8500	29.4400	29.6700	-6.551%	13	3,380	-84.631%
2025-10-22	29.6900	31.7500	29.6400	31.7500	+7.664%	14	3,368	-85.638%
2025-10-21	29.3300	29.4900	29.3300	29.4900	+0.546%	11	3,368	-84.537%
2025-10-20	30.1500	30.1500	29.0800	29.3300	-8.913%	139	3,378	-84.453%
2025-10-17	32.2200	32.2200	31.9300	32.2000	-7.231%	3	3,503	-85.839%
2025-10-16	31.4200	34.7100	31.2900	34.7100	+7.031%	19	3,502	-86.863%
2025-10-15	31.1100	33.5000	30.2600	32.4300	-4.869%	19	3,496	-85.939%
2025-10-14	34.1000	34.3900	34.0900	34.0900	+6.531%	3	3,486	-86.624%
2025-10-13	32.6600	32.6600	31.7800	32.0000	-9.477%	12	3,486	-85.750%
2025-10-10	31.0000	35.3500	31.0000	35.3500	+18.425%	11	3,481	-87.100%
2025-10-09	28.8600	29.8500	28.8600	29.8500	+2.931%	7	3,479	-84.724%
2025-10-08	29.4700	29.4700	29.0000	29.0000	-1.894%	12	3,476	-84.276%
2025-10-07	28.7600	29.8200	28.7600	29.5600	+2.568%	19	3,482	-84.574%
2025-10-06	29.3300	29.3300	28.8100	28.8200	-2.668%	14	3,482	-84.178%
2025-10-03	28.9200	29.6100	28.8000	29.6100	+1.231%	4	3,468	-84.600%
2025-10-02	29.7400	29.7400	29.2500	29.2500	+1.036%	3	3,468	-84.410%
2025-10-01	29.7600	29.7600	28.9500	28.9500	-3.015%	5	3,466	-84.249%
2025-09-30	30.1300	30.4500	29.8400	29.8500	+0.302%	141	3,469	-84.724%
2025-09-29	29.2800	29.7600	29.2800	29.7600	-6.767%	5	3,352	-84.677%
2025-09-25	32.1500	32.1700	31.9200	31.9200	+1.981%	4	3,350	-85.714%
2025-09-24	31.3000	31.3000	31.3000	31.3000	+6.608%	1	3,350	-85.431%
2025-09-23	29.3700	29.3700	29.3600	29.3600	+1.032%	2	3,350	-84.469%
2025-09-22	29.0500	29.0600	29.0000	29.0600	-1.358%	6	3,350	-84.308%
2025-09-19	29.4600	29.4600	29.4600	29.4600	-1.075%	3	3,346	-84.521%
2025-09-18	29.4200	29.7800	29.4200	29.7800	-3.531%	3	3,346	-84.688%
2025-09-17	30.8300	30.8700	30.8300	30.8700	+1.047%	6	3,344	-85.228%
2025-09-16	30.4500	30.5900	30.4500	30.5500	+1.461%	5	3,344	-85.074%
2025-09-15	29.9000	30.1100	29.8300	30.1100	-0.529%	22	3,347	-84.856%
2025-09-12	30.4900	30.5000	30.2700	30.2700	-0.033%	3	3,351	-84.936%
2025-09-11	30.9500	30.9500	30.2500	30.2800	-4.750%	27	3,349	-84.941%
2025-09-10	31.7900	31.7900	31.7900	31.7900	+0.252%	1	3,348	-85.656%
2025-09-09	32.2000	32.2000	31.7100	31.7100	-1.796%	12	3,348	-85.620%
2025-09-08	32.2900	32.2900	32.2900	32.2900	+1.990%	2	3,345	-85.878%
2025-09-05	31.6700	31.6700	31.6600	31.6600	-3.269%	2	3,346	-85.597%
2025-09-04	33.4400	33.4400	32.7300	32.7300	-4.270%	6	3,347	-86.068%
2025-09-03	34.0700	34.1900	34.0200	34.1900	-6.585%	14	3,350	-86.663%
2025-09-02	36.1000	36.6000	35.9500	36.6000	+8.477%	7	3,350	-87.541%
2025-08-29	33.1400	33.7400	33.1400	33.7400	+5.603%	4	3,359	-86.485%
2025-08-28	31.9500	31.9500	31.9500	31.9500	-2.740%	1	3,359	-85.728%
2025-08-27	33.0300	33.0300	32.8500	32.8500	-2.839%	3	3,359	-86.119%
2025-08-26	33.8100	33.8100	33.8100	33.8100	+0.925%	1	3,359	-86.513%
2025-08-25	33.5000	33.5000	33.5000	33.5000	+1.886%	1	3,359	-86.388%
2025-08-22	32.9100	32.9100	32.8800	32.8800	-9.769%	8	3,360	-86.131%
2025-08-20	36.4400	36.4400	36.4400	36.4400	+7.334%	14	3,360	-87.486%
2025-08-18	33.9900	33.9900	33.9500	33.9500	+0.147%	2	3,346	-86.568%
2025-08-15	33.7900	33.9000	33.7000	33.9000	0.000%	64	3,345	-86.549%
2025-08-14	34.3600	34.3600	33.9000	33.9000	+0.266%	23	3,342	-86.549%
2025-08-13	33.4900	34.0600	33.4900	33.8100	-9.647%	1,774	3,342	-86.513%
2025-08-07	37.6200	37.6200	37.4200	37.4200	+0.944%	2	1,576	-87.814%
2025-08-06	37.1100	37.1100	37.0700	37.0700	-0.882%	2	1,576	-87.699%
2025-08-05	37.4000	37.4000	37.4000	37.4000	-2.145%	1	1,577	-87.807%
2025-08-04	38.7300	38.7300	38.0900	38.2200	-8.674%	54	1,577	-88.069%
2025-08-01	41.8300	42.7900	41.5000	41.8500	+19.469%	9	1,565	-89.104%
2025-07-31	35.0300	35.0300	35.0300	35.0300	-0.905%	1	1,563	-86.983%
2025-07-28	35.3500	35.3500	35.3500	35.3500	-1.091%	1	1,563	-87.100%
2025-07-25	35.7400	35.7400	35.7400	35.7400	-0.887%	1	1,564	-87.241%
2025-07-24	36.6800	36.6800	36.0600	36.0600	-7.515%	26	1,564	-87.354%
2025-07-22	38.9900	38.9900	38.9900	38.9900	+2.309%	1	1,564	-88.305%
2025-07-21	38.2700	38.2700	38.1100	38.1100	-3.470%	2	1,563	-88.035%
2025-07-18	39.0800	39.4800	39.0800	39.4800	-0.554%	2	1,563	-88.450%
2025-07-17	39.7200	39.7200	39.7000	39.7000	-3.218%	4	1,563	-88.514%
2025-07-16	42.3100	43.3700	41.0200	41.0200	+1.134%	11	1,561	-88.883%
2025-07-15	40.5700	40.5700	40.1500	40.5600	+0.770%	32	1,562	-88.757%
2025-07-14	40.0600	40.2500	40.0600	40.2500	-0.124%	9	1,562	-88.671%
2025-07-11	40.7100	40.7100	40.3000	40.3000	+2.571%	3	1,570	-88.685%
2025-07-10	39.9500	39.9500	39.2200	39.2900	-3.983%	29	1,570	-88.394%
2025-07-09	40.9400	40.9400	40.6800	40.9200	-2.502%	4	1,561	-88.856%
2025-07-08	41.9500	41.9700	41.9500	41.9700	+0.768%	2	1,559	-89.135%
2025-07-07	41.5000	41.7000	41.3900	41.6500	+4.386%	1,264	1,559	-89.052%
2025-07-03	40.2600	40.2600	39.9000	39.9000	-5.203%	22	810	-88.571%
2025-07-02	42.9900	42.9900	42.0900	42.0900	-2.592%	21	810	-89.166%
2025-07-01	43.5200	43.5200	42.8200	43.2100	+1.076%	18	810	-89.447%
2025-06-30	43.5400	43.5400	42.7500	42.7500	-2.152%	2	795	-89.333%
2025-06-27	43.6900	43.6900	43.6900	43.6900	-6.665%	2	795	-89.563%
2025-06-25	46.1100	46.8100	46.1100	46.8100	+0.688%	2	794	-90.258%
2025-06-24	46.7400	46.7400	46.4900	46.4900	-8.322%	3	792	-90.191%
2025-06-23	50.7100	50.7100	50.7100	50.7100	-1.015%	1	792	-91.008%
2025-06-18	51.5400	51.5400	51.2300	51.2300	-1.481%	2	793	-91.099%
2025-06-17	51.1000	52.0000	51.1000	52.0000	+4.860%	2	793	-91.231%
2025-06-16	49.0500	49.5900	49.0500	49.5900	-6.891%	2	792	-90.805%
2025-06-13	53.4400	53.4400	50.6900	53.2600	+8.694%	32	790	-91.438%
2025-06-10	49.7300	49.7300	49.0000	49.0000	-2.720%	2	777	-90.694%
2025-06-06	50.3700	50.3700	50.3700	50.3700	-4.276%	4	776	-90.947%
2025-06-04	52.6200	52.6200	52.6200	52.6200	+0.766%	1	773	-91.334%
2025-06-03	53.0700	53.1200	52.2200	52.2200	-4.481%	5	773	-91.268%
2025-06-02	54.6600	54.6700	54.6600	54.6700	-10.728%	2	770	-91.659%
2025-05-23	60.7100	61.2400	60.7000	61.2400	+11.103%	8	770	-92.554%
2025-05-21	55.1200	55.1200	55.1200	55.1200	+2.606%	3	770	-91.727%
2025-05-16	54.8800	55.0100	53.5300	53.7200	-3.537%	24	770	-91.512%
2025-05-15	55.2500	55.6900	55.2500	55.6900	-27.919%	2	768	-91.812%
2025-05-07	77.2600	77.2600	77.2600	77.2600	+2.453%	3	766	-94.098%
2025-05-06	75.4100	75.4100	75.4100	75.4100	+7.147%	1	769	-93.953%
2025-05-02	71.4200	71.4200	70.3800	70.3800	-4.712%	4	768	-93.521%
2025-05-01	74.6700	75.1100	73.8600	73.8600	-5.767%	12	766	-93.826%
2025-04-29	78.3800	78.3800	78.3800	78.3800	-5.212%	1	771	-94.182%
2025-04-24	87.6500	87.6500	82.6900	82.6900	-18.955%	14	771	-94.485%
2025-04-22	101.5200	102.0300	101.5200	102.0300	-19.731%	8	768	-95.531%
2025-04-08	127.1100	127.1100	127.1100	127.1100	+10.147%	1	768	-96.413%
2025-04-07	115.7200	124.1100	114.7300	115.4000	+3.128%	11	769	-96.049%
2025-04-04	103.4300	111.9000	103.4300	111.9000	+28.120%	28	764	-95.925%
2025-04-03	82.7300	87.3400	82.0000	87.3400	+16.159%	291	763	-94.779%
2025-03-31	76.0400	76.0400	75.1900	75.1900	+3.739%	8	529	-93.935%
2025-03-28	72.4800	72.4800	72.4800	72.4800	+16.322%	8	529	-93.709%
2025-03-24	61.7600	62.3100	61.5800	62.3100	-5.390%	327	529	-92.682%
2025-03-17	65.8600	65.8600	65.8600	65.8600	-7.148%	1	541	-93.076%
2025-03-14	70.8000	70.9300	70.8000	70.9300	-7.787%	6	541	-93.571%
2025-03-13	76.1900	77.0300	76.1700	76.9200	+6.744%	299	239	-94.072%
2025-03-12	72.0600	72.0600	72.0600	72.0600	-5.445%	2	239	-93.672%
2025-03-11	76.2600	76.2600	76.2100	76.2100	+6.364%	10	239	-94.017%
2025-03-10	71.6500	71.6500	71.6500	71.6500	+14.732%	4	235	-93.636%
2025-03-04	64.6400	64.6700	62.4100	62.4500	+4.083%	26	231	-92.698%
2025-03-03	54.0300	60.0000	54.0100	60.0000	+3.430%	13	257	-92.400%
2025-02-28	57.5600	58.0100	57.5600	58.0100	+9.041%	10	269	-92.139%
2025-02-27	53.2000	53.2000	53.2000	53.2000	-1.078%	2	266	-91.429%
2025-02-25	53.7700	53.7800	53.7700	53.7800	+16.181%	5	261	-91.521%
2025-02-20	46.7200	46.8100	46.1300	46.2900	+2.821%	4	261	-90.149%
2025-02-19	45.4500	45.4700	44.9200	45.0200	+0.942%	31	261	-89.871%
2025-02-18	44.8500	45.6100	44.6000	44.6000	-1.502%	20	289	-89.776%
2025-02-13	45.2800	45.2800	45.2800	45.2800	-4.311%	12	298	-89.929%
2025-02-11	47.3200	47.8000	47.3200	47.3200	-1.846%	10	310	-90.363%
2025-02-10	48.1300	48.2100	48.1300	48.2100	+2.991%	3	318	-90.541%
2025-02-06	46.8000	46.8100	46.8000	46.8100	-1.928%	2	320	-90.258%
2025-02-05	49.3800	49.3900	47.7300	47.7300	-4.176%	15	318	-90.446%
2025-02-03	52.5100	52.9700	49.8100	49.8100	+7.954%	7	303	-90.845%
2025-01-31	46.1100	46.3000	46.0200	46.1400	-1.725%	14	303	-90.117%
2025-01-30	48.0900	48.0900	46.9500	46.9500	-1.593%	2	308	-90.288%
2025-01-29	47.7100	47.7100	47.7100	47.7100	+0.147%	1	310	-90.442%
2025-01-28	49.0000	49.0000	47.3400	47.6400	-4.452%	40	309	-90.428%
2025-01-27	49.9700	51.6800	49.8600	49.8600	+6.835%	33	284	-90.854%
2025-01-24	46.6700	46.6700	46.6700	46.6700	+1.900%	2	268	-90.229%
2025-01-23	45.8000	45.8000	45.8000	45.8000	-1.906%	1	268	-90.044%
2025-01-22	46.7200	46.7200	46.6900	46.6900	-1.643%	3	268	-90.233%
2025-01-21	48.5400	48.5400	47.4700	47.4700	-8.324%	60	271	-90.394%
2025-01-16	51.2600	52.0200	51.1600	51.7800	-1.221%	68	213	-91.194%
2025-01-15	53.6800	53.6800	51.6200	52.4200	-12.938%	33	153	-91.301%
2025-01-13	60.1800	60.3000	60.0800	60.2100	+3.329%	18	142	-92.427%
2025-01-10	58.2700	58.2700	58.2700	58.2700	+3.610%	2	134	-92.174%
2025-01-08	54.6600	56.2400	54.6600	56.2400	+2.947%	3	134	-91.892%
2025-01-07	52.3600	54.6300	52.3200	54.6300	+6.616%	28	134	-91.653%
2025-01-06	49.2700	51.2400	49.2700	51.2400	-6.633%	5	126	-91.101%
2024-12-31	54.8800	54.8800	54.8800	54.8800	+8.803%	4	121	-91.691%
2024-12-24	50.4400	50.4400	50.4400	50.4400	-4.033%	5	121	-90.960%
2024-12-23	54.2000	54.2000	52.5600	52.5600	-5.773%	13	121	-91.324%
2024-12-19	55.5800	55.8500	55.5700	55.7800	-3.528%	10	122	-91.825%
2024-12-18	50.7600	57.8200	50.7600	57.8200	+18.145%	29	115	-92.113%
2024-12-17	48.3000	48.9400	48.1200	48.9400	+1.346%	5	95	-90.682%
2024-12-13	47.6100	48.2900	47.6100	48.2900	+2.093%	6	93	-90.557%
2024-12-11	47.2500	47.3000	47.1700	47.3000	-2.775%	6	91	-90.359%
2024-12-10	47.6100	48.6500	47.6100	48.6500	+2.356%	3	87	-90.627%
2024-12-09	47.5400	47.7000	47.0200	47.5300	+2.679%	15	85	-90.406%
2024-12-04	46.2600	46.2900	46.1400	46.2900	-0.793%	20	70	-90.149%
2024-12-02	46.6900	46.7600	46.6600	46.6600	-1.892%	11	75	-90.227%
2024-11-29	47.6000	47.6000	47.5600	47.5600	-2.561%	22	67	-90.412%
2024-11-27	48.8100	48.8100	48.8100	48.8100	+1.266%	1	55	-90.658%
2024-11-26	48.2000	48.2000	48.2000	48.2000	-3.561%	1	55	-90.539%
2024-11-25	49.9800	49.9800	49.9800	49.9800	-0.755%	10	55	-90.876%
2024-11-22	51.2800	51.2900	50.3500	50.3600	-6.741%	8	45	-90.945%
2024-11-18	54.0000	54.0000	54.0000	54.0000	+6.195%	1	41	-91.556%

.dark-mode .XBVz93{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBVz93{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P620SPY Jan 15 2027 620.00 Put (SPY270115P00620000)option OPRA

SPY20270115P620
SPY Jan 15 2027 620.00 Put (SPY270115P00620000)
option OPRA