Dark

SPY20270115P625
SPY Jan 15 2027 625.00 Put (SPY270115P00625000)
option OPRA

EOD

Sep 10, 2026

4.66+9.390%(+0.40)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7900	4.7900	4.5400	4.6600	+9.390%	66	9,793	0.000%
2026-09-09	4.2600	4.2600	4.2600	4.2600	+17.033%	1	9,758	+9.390%
2026-09-04	3.6400	3.6400	3.6400	3.6400	+0.275%	4	9,753	+28.022%
2026-09-03	3.9500	3.9500	3.6300	3.6300	-11.247%	6	9,753	+28.375%
2026-09-02	4.0900	4.0900	4.0900	4.0900	-11.087%	2	9,758	+13.936%
2026-09-01	4.4800	4.6100	4.4800	4.6000	+11.650%	268	9,864	+1.304%
2026-08-31	4.3900	4.3900	4.1200	4.1200	-0.723%	5	9,856	+13.107%
2026-08-28	4.2100	4.2100	3.9900	4.1500	-9.978%	17	9,857	+12.289%
2026-08-26	4.6200	4.6200	4.6100	4.6100	-2.537%	3	9,856	+1.085%
2026-08-25	4.7300	4.7300	4.7300	4.7300	-4.637%	2	9,855	-1.480%
2026-08-24	4.9200	5.0700	4.8900	4.9600	+0.202%	43	9,857	-6.048%
2026-08-21	5.0700	5.0700	4.9200	4.9500	-7.477%	11	9,855	-5.859%
2026-08-20	5.2500	5.3500	5.2500	5.3500	+7.214%	2	9,859	-12.897%
2026-08-19	5.0800	5.1100	4.9900	4.9900	-5.849%	106	9,859	-6.613%
2026-08-18	5.3900	5.4000	5.3000	5.3000	+4.950%	126	9,859	-12.075%
2026-08-17	5.0500	5.0500	5.0500	5.0500	+4.339%	1	9,934	-7.723%
2026-08-14	4.8500	4.9100	4.8400	4.8400	+2.110%	70	9,933	-3.719%
2026-08-13	4.8700	4.8700	4.7400	4.7400	-6.509%	30	9,923	-1.688%
2026-08-12	5.1600	5.1600	5.0700	5.0700	-5.937%	3	9,923	-8.087%
2026-08-11	5.3200	5.4000	5.3200	5.3900	+1.890%	7	9,931	-13.544%
2026-08-10	5.1800	5.2900	5.1700	5.2900	-2.757%	89	9,935	-11.909%
2026-08-07	5.4900	5.4900	5.4100	5.4400	-3.030%	67	9,916	-14.338%
2026-08-06	5.5700	5.6300	5.5000	5.6100	+1.447%	327	9,942	-16.934%
2026-08-05	5.5200	5.6400	5.5000	5.5300	-1.950%	109	10,136	-15.732%
2026-08-04	5.9600	5.9600	5.5800	5.6400	-9.904%	80	10,184	-17.376%
2026-08-03	6.6100	6.6100	6.2600	6.2600	-10.571%	626	10,201	-25.559%
2026-07-31	8.0200	8.1500	7.0000	7.0000	-8.735%	154	10,182	-33.429%
2026-07-30	8.6400	8.8300	7.6700	7.6700	-23.300%	54	10,252	-39.244%
2026-07-29	8.7000	10.0000	7.7800	10.0000	+25.786%	49	10,247	-53.400%
2026-07-28	8.4000	8.4000	7.9500	7.9500	-10.473%	17	10,238	-41.384%
2026-07-27	8.9300	9.1000	8.8800	8.8800	-1.770%	31	10,233	-47.523%
2026-07-24	8.9400	9.0400	8.3100	9.0400	-3.830%	23	10,220	-48.451%
2026-07-23	8.9300	9.8900	8.9000	9.4000	+17.061%	97	10,216	-50.426%
2026-07-22	8.0300	8.0300	8.0300	8.0300	+1.389%	7	10,201	-41.968%
2026-07-21	8.0000	8.0000	7.8800	7.9200	-8.756%	31	10,201	-41.162%
2026-07-20	8.5000	8.6800	8.3000	8.6800	-3.876%	26	10,187	-46.313%
2026-07-17	9.3600	9.3600	8.5300	9.0300	+12.594%	108	10,162	-48.394%
2026-07-16	7.6500	8.0200	7.5300	8.0200	+5.526%	95	10,188	-41.895%
2026-07-15	7.7300	7.9200	7.6000	7.6000	-3.919%	29	10,177	-38.684%
2026-07-14	8.1300	8.1300	7.8400	7.9100	-2.706%	165	10,165	-41.087%
2026-07-13	7.8100	8.1300	7.7500	8.1300	+7.115%	278	10,326	-42.681%
2026-07-10	7.9800	7.9800	7.5900	7.5900	-5.362%	35	10,324	-38.603%
2026-07-09	8.2700	8.2700	8.0200	8.0200	-5.979%	55	10,341	-41.895%
2026-07-08	9.3100	9.3100	8.5300	8.5300	+2.033%	58	10,341	-45.369%
2026-07-07	8.5700	8.6000	8.1000	8.3600	+4.893%	131	10,346	-44.258%
2026-07-06	8.2100	8.2100	7.9700	7.9700	-10.045%	58	10,444	-41.531%
2026-07-02	8.3700	9.3100	8.3700	8.8600	+2.191%	140	10,540	-47.404%
2026-07-01	8.6100	8.6900	8.4500	8.6700	+0.231%	88	10,540	-46.251%
2026-06-30	8.9500	9.1700	8.6500	8.6500	-7.684%	14	10,556	-46.127%
2026-06-29	9.4200	9.4600	9.3700	9.3700	-13.160%	39	10,556	-50.267%
2026-06-26	11.7400	11.7400	10.7400	10.7900	-1.551%	55	10,525	-56.812%
2026-06-25	11.0800	11.0800	10.4500	10.9600	+3.886%	21	10,521	-57.482%
2026-06-24	10.8300	11.4800	10.4000	10.5500	-4.697%	48	10,527	-55.829%
2026-06-23	11.7800	11.7800	10.9500	11.0700	+9.713%	17	10,502	-57.904%
2026-06-22	10.1800	10.1800	9.9400	10.0900	+4.777%	6	10,493	-53.816%
2026-06-18	9.8600	9.9700	9.6300	9.6300	-13.243%	10	10,263	-51.610%
2026-06-17	9.6000	11.1000	9.6000	11.1000	+15.746%	252	10,263	-58.018%
2026-06-16	9.5500	9.5900	9.5000	9.5900	+1.805%	16	10,263	-51.408%
2026-06-15	9.5000	9.5500	9.3400	9.4200	-17.077%	155	10,413	-50.531%
2026-06-12	11.4600	11.4600	11.1800	11.3600	-5.804%	7	10,413	-58.979%
2026-06-11	13.9400	14.4800	12.0600	12.0600	-12.987%	28	10,413	-61.360%
2026-06-10	12.4400	14.0400	12.3900	13.8600	+10.263%	218	10,411	-66.378%
2026-06-09	10.6900	13.8000	10.6900	12.5700	+6.888%	21	10,256	-62.928%
2026-06-08	11.0400	11.8300	11.0400	11.7600	-10.842%	54	10,248	-60.374%
2026-06-05	10.9000	13.1900	10.7500	13.1900	+32.297%	37	10,214	-64.670%
2026-06-04	10.3300	10.3800	9.9700	9.9700	-6.297%	16	10,178	-53.260%
2026-06-03	10.4500	10.7000	10.4500	10.6400	+6.082%	138	10,184	-56.203%
2026-06-02	10.0700	10.1100	10.0300	10.0300	+1.211%	26	10,238	-53.539%
2026-06-01	9.9600	10.1200	9.8800	9.9100	+0.101%	89	10,222	-52.977%
2026-05-29	10.0400	10.1200	9.9000	9.9000	-3.883%	123	10,158	-52.929%
2026-05-28	10.4000	10.4500	10.3000	10.3000	-5.764%	119	10,087	-54.757%
2026-05-27	10.9000	11.0500	10.9000	10.9300	-2.236%	7	10,178	-57.365%
2026-05-26	11.0100	11.1800	10.9400	11.1800	-3.787%	4	10,177	-58.318%
2026-05-22	11.6900	11.6900	11.3000	11.6200	-3.888%	13	10,176	-59.897%
2026-05-21	12.7500	12.7500	12.0000	12.0900	-4.878%	472	10,172	-61.456%
2026-05-20	13.2300	13.3000	12.7100	12.7100	-5.572%	55	10,172	-63.336%
2026-05-19	13.4200	13.7300	13.1000	13.4600	+0.824%	1,709	10,113	-65.379%
2026-05-18	13.0600	13.3500	13.0600	13.3500	+1.598%	24	10,113	-65.094%
2026-05-15	13.5800	13.8500	13.0000	13.1400	+5.373%	151	10,113	-64.536%
2026-05-14	13.0000	13.1400	12.4200	12.4700	-4.954%	211	10,381	-62.630%
2026-05-13	13.3900	13.4400	13.1200	13.1200	-3.742%	24	10,361	-64.482%
2026-05-12	14.0000	14.5400	13.5900	13.6300	-0.438%	44	10,361	-65.811%
2026-05-11	13.6100	13.6900	13.3500	13.6900	+1.558%	84	10,361	-65.961%
2026-05-08	13.7100	13.7100	13.4800	13.4800	-3.230%	16	10,375	-65.430%
2026-05-07	13.9300	13.9300	13.9300	13.9300	-3.197%	1	10,371	-66.547%
2026-05-06	14.7300	14.7300	14.2500	14.3900	-5.329%	7	10,374	-67.616%
2026-05-05	15.3500	15.5000	15.1600	15.2000	-6.231%	40	10,375	-69.342%
2026-05-04	15.7800	16.5700	15.5200	16.2100	+5.809%	62	10,361	-71.252%
2026-05-01	15.0900	15.4200	14.7900	15.3200	-1.669%	129	10,370	-69.582%
2026-04-30	16.8500	16.8500	15.5800	15.5800	-6.595%	23	10,370	-70.090%
2026-04-29	17.3500	17.5000	16.6800	16.6800	-2.570%	73	10,390	-72.062%
2026-04-28	17.6500	17.6500	17.0900	17.1200	+1.965%	49	10,364	-72.780%
2026-04-27	17.1200	17.1200	16.7700	16.7900	-2.042%	49	10,391	-72.245%
2026-04-24	17.5500	17.5500	16.8800	17.1400	-5.721%	55	10,373	-72.812%
2026-04-23	17.7500	19.1700	17.3100	18.1800	+4.905%	54	10,366	-74.367%
2026-04-22	17.6000	17.7600	17.3300	17.3300	-4.254%	64	10,365	-73.110%
2026-04-21	17.4500	19.2000	17.4500	18.1000	+1.685%	1,651	9,948	-74.254%
2026-04-20	17.6200	18.0500	17.5100	17.8000	+3.248%	115	9,948	-73.820%
2026-04-17	17.7800	17.8900	16.9200	17.2400	-7.807%	112	9,943	-72.970%
2026-04-16	19.0600	19.5900	18.6200	18.7000	-1.475%	763	9,893	-75.080%
2026-04-15	19.4500	19.8200	18.9800	18.9800	-4.910%	148	9,996	-75.448%
2026-04-14	20.4100	20.4100	19.7500	19.9600	-6.071%	129	9,939	-76.653%
2026-04-13	23.7300	24.1000	21.2500	21.2500	-8.563%	158	9,895	-78.071%
2026-04-10	22.6200	23.5100	22.4900	23.2400	+0.824%	114	9,796	-79.948%
2026-04-09	24.8800	25.0000	22.8600	23.0500	-5.842%	110	9,797	-79.783%
2026-04-08	23.8800	25.3600	23.8800	24.4800	-20.519%	104	9,706	-80.964%
2026-04-07	31.7000	33.5400	30.8000	30.8000	+1.149%	134	9,657	-84.870%
2026-04-06	31.4300	31.4300	30.3800	30.4500	-3.639%	91	9,585	-84.696%
2026-04-02	35.4100	35.5500	31.1800	31.6000	-1.188%	43	9,546	-85.253%
2026-04-01	32.6700	32.8100	31.0800	31.9800	-5.886%	38	9,546	-85.428%
2026-03-31	38.7800	38.7800	33.9800	33.9800	-20.235%	30	9,562	-86.286%
2026-03-30	38.8500	42.8500	38.8500	42.6000	+1.963%	45	9,563	-89.061%
2026-03-27	39.1000	41.9100	38.1800	41.7800	+13.072%	111	9,544	-88.846%
2026-03-26	34.4000	36.9500	33.4000	36.9500	+14.255%	70	9,578	-87.388%
2026-03-25	31.9000	32.6000	31.2600	32.3400	-4.404%	77	9,556	-85.591%
2026-03-24	34.1000	34.2300	32.9600	33.8300	+2.329%	109	9,544	-86.225%
2026-03-23	31.7500	33.1000	30.3800	33.0600	-8.319%	142	9,504	-85.904%
2026-03-20	33.3500	37.6700	33.1500	36.0600	+12.371%	80	9,485	-87.077%
2026-03-19	34.6500	34.7600	31.9700	32.0900	+0.564%	121	9,462	-85.478%
2026-03-18	29.3700	31.9100	29.3700	31.9100	+12.359%	70	9,373	-85.396%
2026-03-17	27.8300	28.7800	27.8300	28.4000	-3.827%	64	9,357	-83.592%
2026-03-16	29.7800	29.8600	29.4100	29.5300	-9.970%	8	9,357	-84.219%
2026-03-13	30.0000	32.8100	29.9500	32.8000	+4.392%	38	9,355	-85.793%
2026-03-12	29.7800	31.4200	29.3900	31.4200	+12.415%	53	9,333	-85.169%
2026-03-11	27.7000	29.0300	27.7000	27.9500	+2.082%	50	9,338	-83.327%
2026-03-10	26.8200	27.3800	26.1300	27.3800	-8.367%	4	9,348	-82.980%
2026-03-09	32.7000	32.7000	29.6200	29.8800	-1.613%	188	9,349	-84.404%
2026-03-06	30.3200	30.4100	28.4000	30.3700	+16.988%	229	9,453	-84.656%
2026-03-05	25.2800	27.7400	25.2800	25.9600	+8.212%	68	9,478	-82.049%
2026-03-04	24.9400	24.9400	23.9900	23.9900	-9.301%	20	9,489	-80.575%
2026-03-03	27.9600	30.4600	25.8300	26.4500	+6.998%	265	9,480	-82.382%
2026-03-02	26.2500	26.2500	24.7000	24.7200	-1.983%	28	9,333	-81.149%
2026-02-27	25.2700	25.6700	24.7100	25.2200	+4.865%	51	9,313	-81.523%
2026-02-26	22.9500	24.3600	22.9500	24.0500	+4.520%	16	9,303	-80.624%
2026-02-25	23.3000	23.3000	23.0100	23.0100	-4.917%	3	9,297	-79.748%
2026-02-24	24.1000	24.3500	24.1000	24.2000	-6.274%	11	9,297	-80.744%
2026-02-23	24.8500	26.2400	24.8500	25.8200	+7.360%	18	9,297	-81.952%
2026-02-20	25.5400	25.5400	23.9000	24.0500	-3.800%	23	9,307	-80.624%
2026-02-19	24.9400	25.7900	24.9400	25.0000	+0.120%	35	9,303	-81.360%
2026-02-18	25.1100	25.1100	24.0000	24.9700	-0.676%	13	9,305	-81.338%
2026-02-17	26.0000	27.2500	24.7500	25.1400	+0.560%	137	9,304	-81.464%
2026-02-13	25.4500	26.2400	24.8400	25.0000	-1.536%	19	9,272	-81.360%
2026-02-12	23.0300	25.4700	23.0300	25.3900	+10.970%	26	9,272	-81.646%
2026-02-11	22.1200	23.6100	22.1200	22.8800	-0.087%	71	9,254	-79.633%
2026-02-10	22.6500	22.9000	22.6500	22.9000	+1.507%	2	9,194	-79.651%
2026-02-09	23.4400	23.4400	22.2600	22.5600	-4.609%	53	9,193	-79.344%
2026-02-06	25.6800	25.6800	23.6200	23.6500	-11.124%	39	9,185	-80.296%
2026-02-05	27.4100	27.6000	26.1100	26.6100	+11.014%	7	9,164	-82.488%
2026-02-04	23.6800	25.8400	23.6800	23.9700	-3.580%	104	9,160	-80.559%
2026-02-03	23.1800	25.2800	23.1800	24.8600	+11.181%	73	9,077	-81.255%
2026-02-02	22.6000	22.6100	22.0700	22.3600	-8.735%	68	9,009	-79.159%
2026-01-30	23.4500	24.5000	23.4500	24.5000	+3.902%	64	8,972	-80.980%
2026-01-29	24.4000	25.4000	23.5400	23.5800	+4.987%	214	8,908	-80.237%
2026-01-28	22.8500	22.9200	22.4600	22.4600	+1.859%	57	9,110	-79.252%
2026-01-27	22.2600	22.3000	22.0500	22.0500	-1.342%	3	9,074	-78.866%
2026-01-26	22.3600	22.3600	22.3500	22.3500	-3.995%	62	9,073	-79.150%
2026-01-23	23.1700	23.4200	22.6200	23.2800	+2.240%	12	9,072	-79.983%
2026-01-22	22.9200	22.9200	22.7700	22.7700	-5.909%	24	9,068	-79.534%
2026-01-21	25.9200	26.2000	24.1400	24.2000	-9.937%	97	9,085	-80.744%
2026-01-20	25.7000	27.0100	25.1300	26.8700	+17.132%	805	9,081	-82.657%
2026-01-16	23.0600	23.1400	22.9400	22.9400	-0.520%	30	8,306	-79.686%
2026-01-15	22.6000	23.0600	22.4900	23.0600	-6.866%	45	8,306	-79.792%
2026-01-14	23.9500	24.7600	23.9500	24.7600	+8.835%	42	8,275	-81.179%
2026-01-13	22.7800	22.7800	22.5000	22.7500	+3.081%	10	8,267	-79.516%
2026-01-12	22.6200	22.6200	22.0000	22.0700	-0.764%	14	8,265	-78.885%
2026-01-09	23.3100	23.3100	22.2200	22.2400	-4.835%	648	8,258	-79.047%
2026-01-07	23.2200	23.3700	23.2200	23.3700	-1.184%	220	7,756	-80.060%
2026-01-06	23.4000	23.7400	23.4000	23.6500	-0.588%	33	7,556	-80.296%
2026-01-05	23.9000	23.9000	23.6400	23.7900	-6.412%	772	6,857	-80.412%
2026-01-02	25.4200	25.4200	25.4200	25.4200	+4.480%	12	6,857	-81.668%
2025-12-31	24.3300	24.3300	24.3300	24.3300	+2.442%	4	6,843	-80.847%
2025-12-30	23.7800	23.7800	23.7500	23.7500	+0.849%	4	6,843	-80.379%
2025-12-29	23.7800	24.1300	23.5500	23.5500	+0.943%	86	6,845	-80.212%
2025-12-26	23.2900	23.4100	23.1800	23.3300	-0.427%	18	6,766	-80.026%
2025-12-24	23.7100	23.7100	23.3000	23.4300	-0.636%	29	6,734	-80.111%
2025-12-23	23.6100	23.6100	23.5800	23.5800	-2.481%	29	6,734	-80.237%
2025-12-22	24.2300	24.2300	24.1800	24.1800	-5.621%	18	6,725	-80.728%
2025-12-19	26.5000	26.5000	25.6200	25.6200	-5.111%	4	6,717	-81.811%
2025-12-18	27.9100	27.9100	26.8500	27.0000	-7.534%	15	6,715	-82.741%
2025-12-17	28.5500	29.2000	28.5500	29.2000	+3.620%	2	6,718	-84.041%
2025-12-16	28.1500	28.1800	28.1500	28.1800	+4.681%	3	6,718	-83.463%
2025-12-15	27.2100	27.2100	26.9200	26.9200	-0.701%	5	6,720	-82.689%
2025-12-12	26.8300	27.8500	26.8300	27.1100	+1.841%	8	6,715	-82.811%
2025-12-11	26.9200	26.9200	26.6200	26.6200	+1.642%	18	6,715	-82.494%
2025-12-10	27.6200	27.6200	26.1900	26.1900	-4.590%	51	6,697	-82.207%
2025-12-09	26.9600	27.4500	26.8000	27.4500	0.000%	26	6,705	-83.024%
2025-12-08	26.8100	27.4800	26.8100	27.4500	+1.329%	7	6,701	-83.024%
2025-12-05	26.5300	27.0900	26.3900	27.0900	-0.258%	9	6,698	-82.798%
2025-12-03	27.8200	27.8200	27.1600	27.1600	-1.272%	33	6,692	-82.842%
2025-12-02	27.8600	27.8600	27.5100	27.5100	+0.109%	4	6,671	-83.061%
2025-12-01	27.7900	28.0800	27.4800	27.4800	-1.541%	31	6,672	-83.042%
2025-11-28	28.0100	28.0700	27.9100	27.9100	-1.725%	16	6,659	-83.303%
2025-11-26	29.0500	29.2200	28.4000	28.4000	-4.762%	1,037	7,429	-83.592%
2025-11-25	31.7300	32.5000	29.8200	29.8200	-6.929%	18	7,429	-84.373%
2025-11-24	33.6000	33.6000	31.9200	32.0400	-10.827%	1,015	7,425	-85.456%
2025-11-21	38.0000	38.0000	35.9300	35.9300	-5.893%	27	6,502	-87.030%
2025-11-20	30.3400	38.2000	30.3400	38.1800	+10.795%	1,015	6,502	-87.795%
2025-11-18	36.3600	36.3600	34.4600	34.4600	+0.908%	106	6,891	-86.477%
2025-11-17	32.3000	34.2500	31.4900	34.1500	+5.077%	45	6,887	-86.354%
2025-11-14	33.5900	33.6000	32.5000	32.5000	+1.436%	1,003	6,867	-85.662%
2025-11-13	31.8600	32.0400	31.8600	32.0400	+11.638%	3	6,447	-85.456%
2025-11-12	28.4100	29.0100	28.4100	28.7000	-0.520%	4	6,450	-83.763%
2025-11-10	30.0100	30.0100	28.8500	28.8500	-12.945%	12	6,447	-83.847%
2025-11-07	33.1600	34.8500	33.0700	33.1400	+5.980%	51	6,442	-85.938%
2025-11-06	30.7700	32.0500	30.7700	31.2700	+8.351%	21	6,449	-85.098%
2025-11-05	30.2200	30.2200	28.8600	28.8600	-6.541%	16	6,445	-83.853%
2025-11-04	31.6200	31.6200	30.8800	30.8800	+5.971%	10	6,438	-84.909%
2025-11-03	28.9400	29.1400	28.9400	29.1400	-2.411%	82	6,349	-84.008%
2025-10-31	29.8700	29.8700	29.8500	29.8600	+2.824%	4	6,349	-84.394%
2025-10-30	28.4600	29.1100	28.4500	29.0400	+5.792%	43	6,345	-83.953%
2025-10-29	27.4000	27.4500	27.4000	27.4500	+1.441%	6	6,319	-83.024%
2025-10-28	27.0200	27.4400	27.0200	27.0600	-0.879%	7	6,314	-82.779%
2025-10-27	27.2500	27.3000	27.1400	27.3000	-3.602%	19	6,295	-82.930%
2025-10-24	28.7700	28.7700	28.3200	28.3200	-6.873%	13	6,295	-83.545%
2025-10-23	30.8900	30.9900	30.4100	30.4100	-4.251%	38	6,293	-84.676%
2025-10-22	31.3500	32.9700	30.9700	31.7600	+4.888%	7	6,311	-85.327%
2025-10-21	30.4500	30.4500	29.9900	30.2800	-0.033%	12	6,308	-84.610%
2025-10-20	31.4500	31.4500	30.2100	30.2900	-8.930%	140	6,317	-84.615%
2025-10-17	35.7700	35.9000	33.2600	33.2600	-7.765%	26	6,439	-85.989%
2025-10-16	32.6200	36.8800	32.6100	36.0600	+3.472%	29	6,426	-87.077%
2025-10-15	32.3200	34.8500	31.6200	34.8500	+5.863%	37	6,424	-86.628%
2025-10-14	36.3500	36.3500	32.9200	32.9200	-0.754%	33	6,419	-85.844%
2025-10-13	33.8000	33.8000	32.9500	33.1700	-9.619%	24	6,396	-85.951%
2025-10-10	34.8500	36.7000	34.6200	36.7000	+19.079%	10	6,375	-87.302%
2025-10-09	30.8200	30.8200	30.8200	30.8200	+2.222%	660	6,369	-84.880%
2025-10-08	30.1300	30.1500	30.1300	30.1500	-2.142%	12	5,891	-84.544%
2025-10-07	29.8800	30.8100	29.8800	30.8100	+2.769%	3	5,894	-84.875%
2025-10-06	30.4600	30.4600	29.9200	29.9800	-2.313%	15	5,894	-84.456%
2025-10-02	29.9300	30.6900	29.9300	30.6900	+1.724%	6	5,894	-84.816%
2025-10-01	30.6600	30.6600	30.1700	30.1700	-2.897%	21	5,898	-84.554%
2025-09-30	31.4700	31.6600	31.0500	31.0700	+0.388%	140	5,919	-85.002%
2025-09-29	30.9500	30.9500	30.9500	30.9500	-5.640%	1	5,803	-84.943%
2025-09-25	32.8000	32.8000	32.8000	32.8000	+0.799%	1	5,803	-85.793%
2025-09-24	31.8000	32.5400	31.7900	32.5400	+2.877%	19	5,803	-85.679%
2025-09-23	31.6500	31.6500	31.6300	31.6300	+3.875%	2	5,808	-85.267%
2025-09-22	30.7100	30.7100	30.4500	30.4500	-0.197%	18	5,808	-84.696%
2025-09-19	30.7500	30.8400	30.5100	30.5100	-0.651%	8	5,806	-84.726%
2025-09-18	30.4100	30.8300	30.4100	30.7100	-1.979%	11	5,807	-84.826%
2025-09-17	32.1100	32.1100	31.3300	31.3300	-1.509%	14	5,802	-85.126%
2025-09-16	31.8100	31.8100	31.8100	31.8100	+2.382%	26	5,790	-85.351%
2025-09-15	31.0700	31.0700	31.0700	31.0700	-1.677%	2	5,790	-85.002%
2025-09-12	31.6700	31.6700	31.6000	31.6000	+0.509%	9	5,788	-85.253%
2025-09-11	31.7000	31.7000	31.4400	31.4400	-2.026%	18	5,793	-85.178%
2025-09-10	32.0900	32.0900	32.0900	32.0900	-2.816%	1	5,795	-85.478%
2025-09-09	33.0200	33.0200	33.0200	33.0200	-1.286%	3	5,795	-85.887%
2025-09-08	33.4500	33.4500	33.4500	33.4500	+2.294%	2	5,792	-86.069%
2025-09-05	32.7000	32.7000	32.7000	32.7000	-3.767%	1	5,792	-85.749%
2025-09-04	34.5600	34.5600	33.9800	33.9800	-3.329%	14	5,792	-86.286%
2025-09-03	35.5100	35.5500	35.1500	35.1500	-7.597%	7	5,783	-86.743%
2025-09-02	38.0400	38.0400	38.0400	38.0400	+11.228%	1	5,779	-87.750%
2025-08-27	34.2000	34.2000	34.2000	34.2000	-2.202%	4	5,779	-86.374%
2025-08-26	34.9700	34.9700	34.9700	34.9700	+1.627%	4	5,779	-86.674%
2025-08-25	34.4300	34.4300	34.4100	34.4100	+0.496%	6	5,779	-86.457%
2025-08-22	34.2700	34.2700	34.2400	34.2400	-9.989%	7	5,779	-86.390%
2025-08-20	38.0400	38.0400	38.0400	38.0400	+7.701%	14	5,772	-87.750%
2025-08-15	35.1300	35.3200	35.1200	35.3200	-0.787%	63	5,764	-86.806%
2025-08-14	35.7200	35.7200	35.4500	35.6000	+1.802%	32	5,763	-86.910%
2025-08-13	35.1400	35.3000	34.8600	34.9700	-1.465%	38	5,762	-86.674%
2025-08-12	35.8700	35.8700	35.4900	35.4900	-2.607%	6	5,745	-86.870%
2025-08-11	36.4400	36.4400	36.4400	36.4400	-1.567%	1	5,745	-87.212%
2025-08-08	37.3200	37.6600	37.0200	37.0200	-5.825%	4	5,745	-87.412%
2025-08-07	37.1400	39.9400	37.0800	39.3100	+2.263%	15	5,746	-88.146%
2025-08-06	39.4500	39.4500	38.4300	38.4400	-4.426%	7	5,744	-87.877%
2025-08-05	39.3500	40.6500	38.9200	40.2200	+1.540%	28	5,747	-88.414%
2025-08-04	40.6900	40.6900	39.5000	39.6100	-9.484%	82	5,749	-88.235%
2025-08-01	41.7000	43.7600	41.7000	43.7600	+14.645%	3,019	5,755	-89.351%
2025-07-31	38.0300	38.1700	38.0300	38.1700	+2.884%	7	8,748	-87.791%
2025-07-30	37.0800	37.1100	37.0800	37.1000	+2.345%	175	8,754	-87.439%
2025-07-29	36.6000	36.6000	36.2500	36.2500	-1.199%	2	8,632	-87.145%
2025-07-28	36.6900	36.6900	36.6900	36.6900	-1.025%	8	8,632	-87.299%
2025-07-25	37.0700	37.0700	37.0700	37.0700	-2.576%	2	8,632	-87.429%
2025-07-24	37.9000	38.0500	37.9000	38.0500	-1.066%	7	8,634	-87.753%
2025-07-23	39.7900	39.7900	38.4100	38.4600	-4.518%	4	8,634	-87.884%
2025-07-22	40.6500	41.6200	40.2800	40.2800	-0.420%	12	8,633	-88.431%
2025-07-21	40.2600	40.4500	40.2600	40.4500	-1.221%	2	8,633	-88.480%
2025-07-18	40.4900	41.1300	40.4900	40.9500	+0.713%	16	8,633	-88.620%
2025-07-17	42.1400	42.1500	40.4900	40.6600	-3.809%	10,016	8,633	-88.539%
2025-07-16	42.2700	42.2700	42.2700	42.2700	+0.643%	1	3,746	-88.976%
2025-07-15	42.0000	42.0000	42.0000	42.0000	+0.048%	7	3,745	-88.905%
2025-07-14	42.6000	42.6000	41.8200	41.9800	+0.167%	65	3,745	-88.899%
2025-07-11	42.1500	42.1700	41.7000	41.9100	+2.419%	71	3,793	-88.881%
2025-07-10	41.7200	41.7200	40.8400	40.9200	-3.831%	25	3,740	-88.612%
2025-07-09	41.7600	42.5500	41.7600	42.5500	-1.732%	751	3,740	-89.048%
2025-07-08	43.3000	43.3000	43.3000	43.3000	+0.139%	1	3,784	-89.238%
2025-07-07	43.3200	43.3200	43.2400	43.2400	+3.420%	752	3,785	-89.223%
2025-07-03	41.8100	41.8100	41.8100	41.8100	-6.840%	2	3,346	-88.854%
2025-07-01	45.2400	45.3500	44.8800	44.8800	-1.145%	37	3,346	-89.617%
2025-06-30	45.2700	45.4000	45.2700	45.4000	-0.439%	3	3,310	-89.736%
2025-06-27	45.4900	45.8200	45.4000	45.6000	-3.431%	39	3,310	-89.781%
2025-06-26	46.9400	47.3300	46.9400	47.2200	-3.455%	101	3,289	-90.131%
2025-06-25	48.1400	48.9100	48.0700	48.9100	+0.164%	101	3,287	-90.472%
2025-06-24	49.7400	49.7400	48.8300	48.8300	-10.617%	3	3,255	-90.457%
2025-06-20	54.6300	54.6300	54.6300	54.6300	+1.543%	2	3,255	-91.470%
2025-06-17	53.2200	53.8000	53.2200	53.8000	+5.552%	2	3,254	-91.338%
2025-06-16	51.1500	51.1500	50.9400	50.9700	-3.648%	3,083	3,254	-90.857%
2025-06-13	52.9000	52.9000	52.9000	52.9000	+0.076%	2	171	-91.191%
2025-06-11	52.8600	52.8600	52.8600	52.8600	+2.007%	1	172	-91.184%
2025-06-10	51.8200	51.8200	51.8200	51.8200	-0.595%	1	173	-91.007%
2025-06-09	52.1300	52.1300	52.1300	52.1300	-0.667%	2	172	-91.061%
2025-06-06	52.6800	52.6800	52.4800	52.4800	-4.599%	8	172	-91.120%
2025-06-04	54.9200	55.0100	54.9200	55.0100	+1.084%	3	170	-91.529%
2025-06-03	54.9500	54.9500	54.4100	54.4200	-7.528%	3	173	-91.437%
2025-05-27	58.8500	58.8500	58.8500	58.8500	-7.715%	1	170	-92.082%
2025-05-23	63.7700	63.7700	63.7700	63.7700	+3.674%	2	170	-92.692%
2025-05-22	61.7100	61.7100	61.5100	61.5100	+6.770%	4	170	-92.424%
2025-05-20	57.6400	57.6400	57.6100	57.6100	+3.151%	2	169	-91.911%
2025-05-16	55.8500	55.8500	55.8500	55.8500	-6.433%	2	169	-91.656%
2025-05-15	59.6900	59.6900	59.6900	59.6900	-0.880%	1	169	-92.193%
2025-05-13	60.2200	60.2200	60.2200	60.2200	-19.984%	1	168	-92.262%
2025-05-09	75.2600	75.2600	75.2600	75.2600	-3.944%	2	168	-93.808%
2025-05-06	78.3500	78.3500	78.3500	78.3500	+2.245%	1	169	-94.052%
2025-05-05	76.6300	76.6300	76.6300	76.6300	-7.329%	4	168	-93.919%
2025-04-29	82.6900	82.6900	82.6900	82.6900	+0.682%	1	168	-94.364%
2025-04-28	82.0600	82.1300	82.0600	82.1300	-36.545%	6	167	-94.326%
2025-04-07	129.1300	129.4300	129.1300	129.4300	+20.221%	2	183	-96.400%
2025-04-04	107.6600	107.6600	107.6600	107.6600	+26.928%	2	185	-95.672%
2025-04-03	82.0000	84.8200	82.0000	84.8200	+15.496%	3	185	-94.506%
2025-04-02	73.4400	73.4400	73.4400	73.4400	-3.190%	2	188	-93.655%
2025-03-31	77.0000	77.0000	75.8600	75.8600	+14.110%	11	188	-93.857%
2025-03-26	66.4800	66.4800	66.4800	66.4800	+3.487%	1	188	-92.990%
2025-03-24	64.2200	64.2400	64.2100	64.2400	-14.914%	3	187	-92.746%
2025-03-18	75.5000	75.5000	75.5000	75.5000	+5.727%	1	190	-93.828%
2025-03-17	71.3800	71.4100	71.3600	71.4100	-3.552%	5	189	-93.474%
2025-03-14	73.3700	74.0400	73.3700	74.0400	-5.585%	8	194	-93.706%
2025-03-11	78.4200	78.4200	78.4200	78.4200	+4.966%	1	190	-94.058%
2025-03-10	73.6300	74.7100	73.6300	74.7100	+11.209%	9	189	-93.763%
2025-03-05	67.1800	67.1800	67.1800	67.1800	+10.149%	1	183	-93.063%
2025-03-04	65.0600	66.3200	60.9900	60.9900	+3.848%	12	183	-92.359%
2025-03-03	58.7300	58.7300	58.7300	58.7300	-0.626%	3	193	-92.065%
2025-02-28	59.1000	59.1000	59.1000	59.1000	+6.563%	2	196	-92.115%
2025-02-25	56.0300	56.4600	55.2700	55.4600	+6.818%	10	192	-91.598%
2025-02-24	51.8100	51.9500	51.8000	51.9200	+11.872%	19	192	-91.025%
2025-02-19	46.8700	46.8700	46.4100	46.4100	-1.255%	4	206	-89.959%
2025-02-18	46.9900	47.0100	46.9900	47.0000	-1.920%	5	210	-90.085%
2025-02-13	48.8600	48.8600	47.8400	47.9200	-3.620%	11	216	-90.275%
2025-02-12	49.8400	49.8400	49.6400	49.7200	-0.040%	5	216	-90.628%
2025-02-11	49.3100	49.9100	49.2900	49.7400	-0.181%	15	221	-90.631%
2025-02-10	50.1500	50.3600	49.0500	49.8300	-1.832%	48	234	-90.648%
2025-02-07	50.7600	50.7600	50.7600	50.7600	+4.187%	2	277	-90.820%
2025-02-06	48.7200	48.7200	48.7200	48.7200	-1.952%	1	276	-90.435%
2025-02-05	51.4400	51.4400	49.6900	49.6900	-7.759%	2	275	-90.622%
2025-02-03	54.7600	54.7600	51.9400	53.8700	+12.112%	9	273	-91.350%
2025-01-31	47.7000	48.0600	47.5000	48.0500	-4.073%	42	280	-90.302%
2025-01-30	50.0800	50.0900	50.0800	50.0900	-0.080%	2	272	-90.697%
2025-01-29	50.1300	50.1300	50.1300	50.1300	-0.100%	1	272	-90.704%
2025-01-28	50.6600	50.6600	49.3000	50.1800	-6.711%	11	271	-90.713%
2025-01-27	52.6700	53.8600	52.1100	53.7900	+13.577%	12	264	-91.337%
2025-01-24	47.0200	47.3600	46.6800	47.3600	-1.395%	56	256	-90.160%
2025-01-23	48.0300	48.0300	48.0300	48.0300	+0.271%	1	228	-90.298%
2025-01-22	48.1800	48.2100	47.9000	47.9000	-3.193%	44	227	-90.271%
2025-01-21	49.7000	49.9300	49.4800	49.4800	-4.183%	23	189	-90.582%
2025-01-17	51.8500	51.8500	51.3100	51.6400	-3.151%	38	157	-90.976%
2025-01-16	53.4200	53.4200	53.3200	53.3200	-2.398%	55	157	-91.260%
2025-01-15	53.8400	54.6300	53.8200	54.6300	-9.702%	31	102	-91.470%
2025-01-10	60.5000	60.5000	60.5000	60.5000	+6.215%	2	96	-92.298%
2025-01-07	54.5900	56.9600	54.5100	56.9600	+8.310%	16	96	-91.819%
2025-01-06	51.3100	53.1800	51.3100	52.5900	-8.140%	4	96	-91.139%
2024-12-31	57.5500	57.5500	57.2500	57.2500	-1.208%	4	97	-91.860%
2024-12-30	57.9500	57.9500	57.9500	57.9500	+16.016%	1	97	-91.959%
2024-12-26	49.5000	50.4300	49.5000	49.9500	-7.414%	22	98	-90.671%
2024-12-23	57.0000	57.0000	53.9500	53.9500	-7.095%	11	106	-91.362%
2024-12-19	58.1800	58.1800	58.0700	58.0700	+9.835%	4	95	-91.975%
2024-12-18	52.8700	52.8700	52.8700	52.8700	+7.964%	1	93	-91.186%
2024-12-16	49.7100	49.7100	48.9700	48.9700	-1.111%	7	87	-90.484%
2024-12-13	49.5200	49.5200	49.5200	49.5200	+0.794%	2	87	-90.590%
2024-12-11	48.6000	49.1900	48.5600	49.1300	-0.707%	71	87	-90.515%
2024-12-09	49.1200	49.6600	48.9500	49.4800	+3.558%	10	64	-90.582%
2024-12-06	47.4700	47.7800	47.4700	47.7800	-0.748%	26	54	-90.247%
2024-12-05	48.1900	48.1900	48.1400	48.1400	+0.104%	4	47	-90.320%
2024-12-04	48.1000	48.1000	47.9100	48.0900	-1.151%	6	43	-90.310%

.dark-mode .Gp6j5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gp6j5H{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P625SPY Jan 15 2027 625.00 Put (SPY270115P00625000)option OPRA

SPY20270115P625
SPY Jan 15 2027 625.00 Put (SPY270115P00625000)
option OPRA