Dark

SPY20270115P630
SPY Jan 15 2027 630.00 Put (SPY270115P00630000)
option OPRA

EOD

Sep 10, 2026

5.00+24.688%(+0.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.0500	5.0600	4.8600	5.0000	+24.688%	4	5,045	0.000%
2026-09-08	3.9500	4.1000	3.9500	4.0100	+6.649%	20	5,045	+24.688%
2026-09-04	3.8100	3.8200	3.7600	3.7600	-1.312%	536	4,945	+32.979%
2026-09-03	4.1100	4.1100	3.8100	3.8100	-15.894%	143	4,945	+31.234%
2026-09-02	4.5300	4.5300	4.5300	4.5300	-8.114%	10	4,973	+10.375%
2026-09-01	4.7200	4.9300	4.5500	4.9300	+10.291%	48	4,963	+1.420%
2026-08-31	4.4800	4.4800	4.4700	4.4700	+5.674%	2	4,938	+11.857%
2026-08-28	4.2300	4.2300	4.2300	4.2300	-3.645%	2	4,939	+18.203%
2026-08-27	4.4900	4.4900	4.3400	4.3900	-10.408%	16	4,954	+13.895%
2026-08-26	4.8500	4.9200	4.8400	4.9000	-2.584%	52	4,947	+2.041%
2026-08-25	5.0300	5.0300	5.0300	5.0300	-2.708%	1	4,911	-0.596%
2026-08-24	5.1800	5.1900	5.1700	5.1700	-0.768%	13	4,910	-3.288%
2026-08-21	5.3100	5.3100	5.1700	5.2100	-7.295%	43	4,897	-4.031%
2026-08-20	5.5800	5.6300	5.5800	5.6200	+7.869%	26	4,897	-11.032%
2026-08-19	5.3600	5.3600	5.2000	5.2100	-7.295%	17	4,907	-4.031%
2026-08-18	5.6600	5.7000	5.5800	5.6200	+3.882%	34	4,897	-11.032%
2026-08-17	5.0700	5.4100	5.0700	5.4100	+5.871%	25	4,892	-7.579%
2026-08-14	5.0700	5.2000	5.0700	5.1100	-0.777%	83	4,879	-2.153%
2026-08-13	5.0600	5.1800	5.0600	5.1500	-2.091%	73	4,833	-2.913%
2026-08-12	5.4200	5.4200	5.2600	5.2600	-6.406%	61	4,832	-4.943%
2026-08-11	5.5500	5.6200	5.5500	5.6200	+3.119%	15	4,830	-11.032%
2026-08-10	5.5000	5.5000	5.4000	5.4500	-2.852%	49	4,829	-8.257%
2026-08-07	5.7400	5.7400	5.6100	5.6100	-2.941%	15	4,835	-10.873%
2026-08-06	5.7800	5.8700	5.7800	5.7800	-0.173%	48	4,830	-13.495%
2026-08-05	5.8200	5.9000	5.7300	5.7900	-1.531%	46	4,787	-13.644%
2026-08-04	6.3100	6.3100	5.8800	5.8800	-11.044%	7	4,792	-14.966%
2026-08-03	6.9800	6.9800	6.6100	6.6100	-11.156%	7	4,792	-24.357%
2026-07-31	7.7300	7.7300	7.4400	7.4400	-10.898%	4	4,793	-32.796%
2026-07-30	8.7300	8.7300	8.3500	8.3500	-0.831%	3	4,791	-40.120%
2026-07-28	9.1500	9.1500	8.4200	8.4200	-5.711%	13	4,793	-40.618%
2026-07-27	8.4200	9.0500	8.4200	8.9300	-4.797%	12	4,787	-44.009%
2026-07-24	9.3300	9.3800	8.7300	9.3800	-2.190%	626	4,782	-46.695%
2026-07-23	9.7400	10.3300	9.5900	9.5900	+16.102%	20	4,171	-47.862%
2026-07-22	8.3900	8.3900	8.2600	8.2600	-1.078%	12	4,156	-39.467%
2026-07-21	8.3100	8.3500	8.3100	8.3500	-3.691%	3	4,179	-40.120%
2026-07-20	8.6200	8.6700	8.5500	8.6700	-7.173%	181	4,182	-42.330%
2026-07-17	9.8100	9.8100	9.0900	9.3400	+12.260%	115	4,144	-46.467%
2026-07-16	8.2200	8.3200	7.9300	8.3200	0.000%	34	4,058	-39.904%
2026-07-15	8.3200	8.3200	8.3200	8.3200	+1.340%	1	4,072	-39.904%
2026-07-14	8.2100	8.2300	8.2100	8.2100	-5.196%	61	4,073	-39.099%
2026-07-13	8.1400	8.8200	8.1400	8.6600	+3.341%	55	4,013	-42.263%
2026-07-10	8.1700	8.3800	8.1700	8.3800	-0.593%	48	3,996	-40.334%
2026-07-09	8.7000	8.8300	8.4300	8.4300	-6.333%	23	4,021	-40.688%
2026-07-08	9.2500	9.9000	8.9700	9.0000	+5.634%	382	4,006	-44.444%
2026-07-07	9.0000	9.0100	8.5100	8.5200	-0.351%	107	4,006	-41.315%
2026-07-06	8.7100	8.7100	8.5500	8.5500	-11.856%	11	4,043	-41.520%
2026-07-02	8.9500	9.8500	8.9500	9.7000	+6.711%	130	4,028	-48.454%
2026-07-01	8.8100	9.1700	8.8100	9.0900	-0.656%	18	4,028	-44.994%
2026-06-30	9.2700	9.2700	9.1500	9.1500	-8.500%	2	4,029	-45.355%
2026-06-29	10.2000	10.2000	10.0000	10.0000	-9.991%	4	4,028	-50.000%
2026-06-26	12.5000	12.5000	11.1100	11.1100	-1.244%	23	4,025	-54.995%
2026-06-25	11.0000	11.4000	11.0000	11.2500	-0.618%	19	4,010	-55.556%
2026-06-24	11.1300	11.3200	11.1300	11.3200	-5.272%	27	4,002	-55.830%
2026-06-23	11.4300	11.9600	11.4300	11.9500	+14.573%	7	3,977	-58.159%
2026-06-22	9.8000	10.4800	9.8000	10.4300	+1.657%	8	3,978	-52.061%
2026-06-18	10.6300	10.6300	10.2200	10.2600	-10.079%	14	3,973	-51.267%
2026-06-17	11.4100	11.4100	11.4100	11.4100	+12.525%	50	3,973	-56.179%
2026-06-16	9.6500	10.1400	9.6400	10.1400	+4.428%	127	3,973	-50.690%
2026-06-15	9.9000	10.0300	9.7100	9.7100	-17.009%	69	3,937	-48.507%
2026-06-12	12.7200	12.7200	11.7000	11.7000	-6.624%	17	3,937	-57.265%
2026-06-11	12.5300	12.5300	12.5300	12.5300	-13.765%	1	3,937	-60.096%
2026-06-10	13.4500	14.5300	13.1500	14.5300	+9.660%	60	3,948	-65.588%
2026-06-09	11.4500	15.3300	11.4500	13.2500	+5.831%	57	3,935	-62.264%
2026-06-08	12.2900	12.5200	11.7200	12.5200	-2.946%	16	3,955	-60.064%
2026-06-05	11.2800	13.2000	11.2800	12.9000	+24.397%	207	3,950	-61.240%
2026-06-04	11.2500	11.2500	10.3700	10.3700	-6.577%	3	3,943	-51.784%
2026-06-03	11.1200	11.1200	11.0100	11.1000	+5.614%	155	3,942	-54.955%
2026-06-02	10.6000	10.6200	10.5100	10.5100	+1.546%	46	3,897	-52.426%
2026-06-01	10.5500	10.6600	10.3300	10.3500	-0.481%	210	3,887	-51.691%
2026-05-29	10.5900	10.7100	10.4000	10.4000	-3.346%	24	3,683	-51.923%
2026-05-28	11.0600	11.0600	10.7600	10.7600	-7.241%	217	3,673	-53.532%
2026-05-27	11.4900	11.6000	11.4800	11.6000	+0.870%	410	3,875	-56.897%
2026-05-26	11.4900	11.5600	11.4100	11.5000	-5.505%	15	3,874	-56.522%
2026-05-22	12.1000	12.3100	11.8900	12.1700	-3.259%	27	3,870	-58.915%
2026-05-21	13.2900	13.2900	12.5400	12.5800	-4.043%	16	3,866	-60.254%
2026-05-20	13.2100	13.2100	13.1100	13.1100	-6.424%	3	3,866	-61.861%
2026-05-19	13.9200	14.3300	13.7200	14.0100	-0.285%	502	3,856	-64.311%
2026-05-15	14.1500	14.2800	14.0500	14.0500	+8.410%	9	3,856	-64.413%
2026-05-14	13.6800	13.6800	12.9600	12.9600	-6.426%	185	4,322	-61.420%
2026-05-13	14.2300	14.2300	13.7300	13.8500	-2.396%	25	4,358	-63.899%
2026-05-12	14.6100	15.0800	14.1800	14.1900	-0.351%	503	4,358	-64.764%
2026-05-11	14.0200	14.4000	13.8700	14.2400	+0.282%	225	4,358	-64.888%
2026-05-08	14.4100	14.4100	14.2000	14.2000	-3.989%	133	4,222	-64.789%
2026-05-07	14.6000	14.9500	14.4300	14.7900	+0.271%	18	4,352	-66.193%
2026-05-06	15.4300	15.4300	14.7500	14.7500	-7.465%	254	4,473	-66.102%
2026-05-05	16.0000	16.1400	15.9400	15.9400	-6.014%	49	4,262	-68.632%
2026-05-04	15.8900	17.0000	15.8900	16.9600	+7.274%	396	4,260	-70.519%
2026-05-01	15.4500	15.9500	15.3500	15.8100	-3.480%	48	4,265	-68.374%
2026-04-30	17.6200	17.6200	16.3800	16.3800	-8.081%	24	4,265	-69.475%
2026-04-29	17.9000	17.9000	17.8200	17.8200	+0.394%	3	4,265	-71.942%
2026-04-28	18.5000	18.5000	17.7500	17.7500	+0.226%	184	4,267	-71.831%
2026-04-27	17.8400	17.9900	17.6400	17.7100	-1.227%	26	4,257	-71.767%
2026-04-24	18.3400	18.3400	17.7500	17.9300	-5.532%	209	4,267	-72.114%
2026-04-23	18.6700	20.2000	18.0800	18.9800	+4.573%	105	4,401	-73.656%
2026-04-22	18.4200	18.5300	18.0700	18.1500	-8.886%	257	4,383	-72.452%
2026-04-21	18.3900	19.9200	18.3900	19.9200	+6.070%	70	4,361	-74.900%
2026-04-20	18.2800	19.1700	18.2800	18.7800	+4.449%	31	4,361	-73.376%
2026-04-17	18.5400	18.6200	17.7000	17.9800	-8.265%	196	4,354	-72.191%
2026-04-16	19.8200	20.3100	19.6000	19.6000	-2.000%	69	4,407	-74.490%
2026-04-15	20.5500	20.6600	20.0000	20.0000	-3.985%	93	4,388	-75.000%
2026-04-14	21.5100	21.5100	20.6900	20.8300	-6.592%	139	4,346	-75.996%
2026-04-13	24.8400	24.8400	22.3000	22.3000	-8.569%	71	4,333	-77.578%
2026-04-10	23.7200	24.6100	23.7200	24.3900	+1.752%	62	4,358	-79.500%
2026-04-09	25.8000	26.1400	23.9700	23.9700	-6.913%	70	4,333	-79.141%
2026-04-08	25.0900	26.6400	25.0900	25.7500	-20.031%	96	4,294	-80.583%
2026-04-07	33.0000	35.0700	32.2000	32.2000	+1.226%	44	4,244	-84.472%
2026-04-06	32.3300	32.5700	31.6300	31.8100	-5.496%	34	4,236	-84.282%
2026-04-02	37.6900	37.6900	33.5900	33.6600	+0.869%	13	4,233	-85.146%
2026-04-01	34.1500	34.1500	32.5400	33.3700	-6.500%	72	4,233	-85.016%
2026-03-31	40.6400	41.0100	35.6900	35.6900	-20.157%	104	4,227	-85.990%
2026-03-30	40.4000	45.5400	40.4000	44.7000	+1.962%	129	4,218	-88.814%
2026-03-27	39.8400	43.8500	39.8400	43.8400	+14.704%	228	4,138	-88.595%
2026-03-26	36.0300	38.2200	35.0500	38.2200	+12.544%	15	4,083	-86.918%
2026-03-25	33.2200	33.9600	33.2200	33.9600	-3.027%	21	4,078	-85.277%
2026-03-24	36.2200	36.2200	34.3300	35.0200	+3.855%	250	4,074	-85.722%
2026-03-23	33.0100	35.2000	31.6900	33.7200	-10.723%	104	4,068	-85.172%
2026-03-20	34.6600	38.8700	34.6600	37.7700	+13.050%	36	4,039	-86.762%
2026-03-19	36.4000	36.4000	33.4100	33.4100	+3.181%	48	4,047	-85.034%
2026-03-18	31.4500	32.3800	31.3300	32.3800	+9.800%	13	4,052	-84.558%
2026-03-17	29.1000	29.7000	29.0500	29.4900	-4.594%	63	4,048	-83.045%
2026-03-16	30.5200	31.0000	30.1300	30.9100	-9.381%	17	4,039	-83.824%
2026-03-13	31.2000	34.1100	30.9100	34.1100	+5.343%	80	4,035	-85.342%
2026-03-12	31.1500	32.3800	30.8800	32.3800	+11.043%	382	3,967	-84.558%
2026-03-11	29.3700	30.1400	28.9000	29.1600	-1.983%	365	3,781	-82.853%
2026-03-10	29.0600	29.7500	27.0700	29.7500	+1.953%	413	3,760	-83.193%
2026-03-09	33.7300	34.1700	29.1800	29.1800	-8.584%	63	3,576	-82.865%
2026-03-06	31.6800	31.9200	29.9300	31.9200	+17.267%	57	3,568	-84.336%
2026-03-05	26.3500	29.0900	26.3500	27.2200	+7.334%	408	3,566	-81.631%
2026-03-04	25.7400	25.7400	25.2800	25.3600	-6.593%	5	3,289	-80.284%
2026-03-03	28.9700	31.7100	27.1500	27.1500	+4.867%	220	3,288	-81.584%
2026-03-02	26.1100	26.4000	25.8200	25.8900	-0.805%	10	3,160	-80.688%
2026-02-27	26.3100	26.3100	26.1000	26.1000	+6.098%	41	3,155	-80.843%
2026-02-26	25.3000	25.4600	24.5900	24.6000	+3.579%	7	3,126	-79.675%
2026-02-25	24.2000	24.2000	23.7500	23.7500	-6.201%	26	3,117	-78.947%
2026-02-24	25.6600	25.6800	25.2300	25.3200	-5.663%	26	3,117	-80.253%
2026-02-23	25.2200	27.3500	25.2200	26.8400	+7.360%	19	3,116	-81.371%
2026-02-20	25.3500	25.7600	24.6900	25.0000	-4.798%	17	3,113	-80.000%
2026-02-19	26.0900	26.8900	26.0900	26.2600	+0.536%	36	3,107	-80.960%
2026-02-18	26.2000	26.2000	25.1700	26.1200	-0.798%	7	3,108	-80.858%
2026-02-17	28.2900	28.2900	26.3300	26.3300	-3.729%	7	3,107	-81.010%
2026-02-13	27.3300	27.6000	25.9200	27.3500	+3.285%	18	3,105	-81.718%
2026-02-12	26.2600	26.6100	25.9000	26.4800	+10.841%	17	3,105	-81.118%
2026-02-11	23.3900	23.9700	23.3900	23.8900	-0.417%	9	3,101	-79.071%
2026-02-10	23.9400	23.9900	23.8600	23.9900	+1.739%	8	3,093	-79.158%
2026-02-09	23.6100	23.6100	23.2200	23.5800	-4.029%	19	3,090	-78.796%
2026-02-06	26.0200	26.0200	24.5700	24.5700	-12.593%	34	3,087	-79.650%
2026-02-05	26.6500	28.4700	26.6500	28.1100	+12.530%	30	3,082	-82.213%
2026-02-04	24.7300	27.0000	24.7300	24.9800	-3.328%	145	3,075	-79.984%
2026-02-03	24.1600	25.8500	24.1000	25.8400	+10.949%	67	3,022	-80.650%
2026-02-02	24.2000	24.2000	23.2800	23.2900	-6.728%	25	3,007	-78.532%
2026-01-30	24.1100	25.2600	24.0300	24.9700	+2.252%	143	3,008	-79.976%
2026-01-29	23.4700	26.0000	23.4700	24.4200	+3.694%	28	2,920	-79.525%
2026-01-28	23.2400	23.8800	23.2200	23.5500	+2.614%	39	2,912	-78.769%
2026-01-27	23.1400	23.1400	22.9500	22.9500	-1.460%	252	2,905	-78.214%
2026-01-26	23.3300	23.3300	23.2000	23.2900	-3.361%	5	2,655	-78.532%
2026-01-23	24.1000	24.1500	23.8700	24.1000	+0.417%	10	2,651	-79.253%
2026-01-22	23.8200	24.4900	23.6500	24.0000	-9.842%	9	2,650	-79.167%
2026-01-21	26.7500	27.2500	25.6900	26.6200	-5.435%	4	2,646	-81.217%
2026-01-20	26.5000	28.1500	26.5000	28.1500	+20.043%	29	2,646	-82.238%
2026-01-15	23.5000	23.5000	23.3000	23.4500	-8.755%	18	2,645	-78.678%
2026-01-14	24.7400	25.7000	24.7400	25.7000	+7.893%	186	2,641	-80.545%
2026-01-13	22.9600	23.8200	22.9600	23.8200	+3.385%	77	2,463	-79.009%
2026-01-12	23.6200	23.6200	23.0400	23.0400	-0.690%	6	2,478	-78.299%
2026-01-09	24.3000	24.3000	23.2000	23.2000	-5.460%	1,146	2,475	-78.448%
2026-01-08	25.0500	25.0500	24.5400	24.5400	+1.699%	22	1,873	-79.625%
2026-01-07	24.1300	24.1300	24.1300	24.1300	-0.083%	1	1,870	-79.279%
2026-01-06	24.3400	24.7300	24.1000	24.1500	-3.245%	48	1,870	-79.296%
2026-01-05	24.9000	24.9600	24.7300	24.9600	-3.963%	18	1,836	-79.968%
2026-01-02	25.0500	26.5000	25.0400	25.9900	+2.565%	37	1,841	-80.762%
2025-12-31	25.2500	25.3700	25.2400	25.3400	+2.467%	43	1,812	-80.268%
2025-12-30	24.5300	24.7300	24.5200	24.7300	-0.322%	15	1,812	-79.782%
2025-12-29	24.9800	25.1800	24.7600	24.8100	+1.973%	20	1,812	-79.847%
2025-12-26	24.4300	24.4300	24.3300	24.3300	-1.098%	92	1,802	-79.449%
2025-12-23	25.1200	25.1200	24.5500	24.6000	-2.690%	232	1,803	-79.675%
2025-12-22	25.7600	25.7600	25.2200	25.2800	-5.141%	12	1,880	-80.222%
2025-12-19	27.2500	27.2500	26.6500	26.6500	-6.195%	9	1,871	-81.238%
2025-12-18	29.1300	29.1300	28.2900	28.4100	-5.615%	20	1,876	-82.401%
2025-12-17	28.2100	30.3000	28.2100	30.1000	+1.483%	7	1,888	-83.389%
2025-12-16	28.7000	29.6600	28.7000	29.6600	+4.806%	107	1,887	-83.142%
2025-12-15	27.7500	28.3000	27.7500	28.3000	+0.283%	2	1,890	-82.332%
2025-12-12	28.2900	28.2900	27.9700	28.2200	+6.491%	6	1,890	-82.282%
2025-12-11	27.8100	27.8100	26.5000	26.5000	-2.574%	26	1,886	-81.132%
2025-12-10	28.7500	28.7500	27.2000	27.2000	-3.237%	14	1,889	-81.618%
2025-12-08	28.3700	28.3700	28.1100	28.1100	+2.367%	2	1,881	-82.213%
2025-12-05	27.4800	27.5300	27.4600	27.4600	-2.968%	32	1,882	-81.792%
2025-12-04	28.3000	28.3000	28.3000	28.3000	-1.974%	2	1,882	-82.332%
2025-12-03	28.9800	28.9800	28.8700	28.8700	+0.592%	8	1,882	-82.681%
2025-12-02	28.7500	28.7500	28.4800	28.7000	+0.280%	24	1,874	-82.578%
2025-12-01	29.7900	29.7900	28.5800	28.6200	-1.378%	22	1,854	-82.530%
2025-11-28	29.1500	29.1700	29.0200	29.0200	-2.355%	18	1,853	-82.771%
2025-11-26	30.4400	30.4400	29.7200	29.7200	-3.943%	5	1,854	-83.176%
2025-11-25	33.0800	33.0800	30.9400	30.9400	-7.338%	13	1,854	-83.840%
2025-11-24	34.1200	34.1200	33.3000	33.3900	-10.362%	4	1,853	-85.025%
2025-11-21	40.8200	40.8200	35.7700	37.2500	-4.242%	30	1,853	-86.577%
2025-11-20	32.0000	38.9000	32.0000	38.9000	+5.995%	9	1,857	-87.147%
2025-11-19	34.8500	37.4900	34.8500	36.7000	+1.269%	3	1,854	-86.376%
2025-11-18	37.5900	37.5900	36.2400	36.2400	+2.056%	10	1,853	-86.203%
2025-11-17	32.7700	35.5100	32.6200	35.5100	+10.245%	42	1,854	-85.919%
2025-11-14	34.3500	34.3500	32.2100	32.2100	+1.449%	3	1,855	-84.477%
2025-11-13	31.7500	31.7500	31.7500	31.7500	+6.401%	1	1,855	-84.252%
2025-11-12	29.6500	29.8400	29.6500	29.8400	-0.500%	64	1,855	-83.244%
2025-11-11	30.0100	30.0100	29.9600	29.9900	-0.133%	223	1,844	-83.328%
2025-11-10	31.1700	31.1800	30.0300	30.0300	-9.684%	9	1,844	-83.350%
2025-11-07	34.5000	36.0300	33.2500	33.2500	+3.133%	1,019	1,836	-84.962%
2025-11-06	32.1900	33.8400	32.1700	32.2400	+7.395%	1,043	2,334	-84.491%
2025-11-05	30.0900	30.1500	30.0100	30.0200	-7.317%	9	1,728	-83.344%
2025-11-04	31.6900	32.3900	31.6900	32.3900	+6.581%	13	1,719	-84.563%
2025-11-03	29.8700	30.4900	29.8700	30.3900	-1.936%	17	1,718	-83.547%
2025-10-31	29.5100	31.0100	29.5100	30.9900	+2.957%	5	1,718	-83.866%
2025-10-30	28.8700	30.1000	28.8700	30.1000	+3.224%	5	1,717	-83.389%
2025-10-29	28.3400	29.1600	28.3400	29.1600	+3.588%	22	1,714	-82.853%
2025-10-28	27.8800	28.6300	27.8800	28.1500	-1.089%	10	1,713	-82.238%
2025-10-27	28.4700	28.4700	28.2600	28.4600	-3.525%	8	1,711	-82.431%
2025-10-24	30.0300	30.0300	29.4500	29.5000	-5.449%	1,018	1,711	-83.051%
2025-10-23	32.0800	32.1400	31.1200	31.2000	-8.799%	117	2,206	-83.974%
2025-10-22	31.8900	34.2100	31.7500	34.2100	+9.227%	9	2,103	-85.384%
2025-10-21	31.7000	31.9600	31.3100	31.3200	-0.571%	127	2,099	-84.036%
2025-10-20	31.9200	31.9600	31.4100	31.5000	-14.865%	1,202	2,180	-84.127%
2025-10-17	36.2000	37.0000	35.9600	37.0000	+3.294%	53	1,078	-86.486%
2025-10-16	33.8500	35.8200	33.8400	35.8200	+4.067%	10	1,077	-86.041%
2025-10-15	33.4900	34.4200	32.8400	34.4200	-0.893%	25	1,071	-85.474%
2025-10-14	34.7300	34.7300	34.7300	34.7300	+1.698%	1	1,071	-85.603%
2025-10-13	34.1500	34.1500	34.1500	34.1500	-9.656%	1	1,071	-85.359%
2025-10-10	35.1800	37.8000	35.0000	37.8000	+18.310%	5	1,071	-86.772%
2025-10-09	32.0000	32.0000	31.9500	31.9500	+0.220%	11	1,071	-84.351%
2025-10-08	31.8600	31.8800	31.8600	31.8800	-0.125%	122	1,072	-84.316%
2025-10-07	31.9100	32.0500	31.9100	31.9200	+2.439%	6	950	-84.336%
2025-10-06	31.7300	31.7300	31.1000	31.1600	-0.511%	8	950	-83.954%
2025-10-03	31.3200	31.3200	31.3200	31.3200	-0.792%	2	944	-84.036%
2025-10-02	31.1600	31.8800	31.1600	31.5700	+0.670%	51	942	-84.162%
2025-10-01	32.3000	32.3000	31.3600	31.3600	-1.259%	27	948	-84.056%
2025-09-30	31.8600	31.9800	31.7600	31.7600	-1.854%	9	931	-84.257%
2025-09-29	31.8000	32.3600	31.8000	32.3600	-7.145%	63	927	-84.549%
2025-09-25	34.3500	35.0500	34.3500	34.8500	+4.560%	8	864	-85.653%
2025-09-24	34.1000	34.1000	33.3300	33.3300	+4.156%	15	866	-84.998%
2025-09-23	32.0000	32.0000	32.0000	32.0000	+1.781%	1	857	-84.375%
2025-09-22	32.0000	32.0000	31.4400	31.4400	-0.820%	2	857	-84.097%
2025-09-19	32.1500	32.1500	31.7000	31.7000	+0.285%	10	856	-84.227%
2025-09-18	31.6100	31.6100	31.6100	31.6100	-5.246%	6	853	-84.182%
2025-09-17	33.3000	33.3700	33.1700	33.3600	+1.553%	34	853	-85.012%
2025-09-16	33.0400	33.0400	32.8500	32.8500	+0.397%	13	823	-84.779%
2025-09-15	32.3500	32.7200	32.2500	32.7200	+0.214%	8	813	-84.719%
2025-09-12	32.7400	32.7400	32.6500	32.6500	-0.153%	2	810	-84.686%
2025-09-11	32.9800	32.9800	32.7000	32.7000	-3.852%	10	809	-84.709%
2025-09-10	33.6700	34.0100	33.6700	34.0100	-1.220%	6	808	-85.298%
2025-09-09	34.8700	35.2400	34.4300	34.4300	-1.741%	12	809	-85.478%
2025-09-08	35.0400	35.0400	35.0400	35.0400	-1.573%	1	798	-85.731%
2025-09-05	33.9700	36.0700	33.9300	35.6000	+1.108%	10	798	-85.955%
2025-09-04	35.8700	35.8700	35.2100	35.2100	-4.502%	3	798	-85.799%
2025-09-03	36.8700	36.8700	36.8700	36.8700	-4.704%	1	798	-86.439%
2025-09-02	38.0300	39.4000	38.0300	38.6900	+6.613%	6	797	-87.077%
2025-08-29	35.3700	36.4500	35.3700	36.2900	+2.630%	31	786	-86.222%
2025-08-27	35.7600	35.7600	35.3600	35.3600	-3.097%	6	786	-85.860%
2025-08-26	36.9900	36.9900	36.4900	36.4900	+1.361%	2	783	-86.298%
2025-08-25	36.1600	36.1600	35.7500	36.0000	+0.784%	7	783	-86.111%
2025-08-22	35.3900	35.7200	35.3900	35.7200	-9.179%	16	778	-86.002%
2025-08-21	39.3200	39.4000	39.3200	39.3300	+1.105%	3	793	-87.287%
2025-08-20	39.6700	40.1500	38.7600	38.9000	+2.449%	33	791	-87.147%
2025-08-19	36.3900	37.9700	36.3900	37.9700	+3.067%	7	782	-86.832%
2025-08-18	36.8400	36.8400	36.8400	36.8400	+0.299%	1	781	-86.428%
2025-08-15	36.7500	36.8100	36.4800	36.7300	+0.575%	500	781	-86.387%
2025-08-14	36.5200	36.9800	36.5200	36.5200	-0.164%	24	283	-86.309%
2025-08-13	36.6400	37.1300	36.5800	36.5800	-1.135%	35	268	-86.331%
2025-08-12	37.1700	37.2700	37.0000	37.0000	-8.029%	8	267	-86.486%
2025-08-06	40.2300	40.2300	40.2300	40.2300	-4.191%	1	269	-87.571%
2025-08-05	41.1900	42.4800	41.1800	41.9900	+1.868%	9	269	-88.092%
2025-08-04	41.9800	41.9800	41.2200	41.2200	-9.466%	64	262	-87.870%
2025-08-01	45.5000	45.5400	45.0000	45.5300	+21.640%	7	229	-89.018%
2025-07-31	37.3900	37.4300	37.3900	37.4300	-1.655%	6	232	-86.642%
2025-07-29	38.0600	38.0600	38.0600	38.0600	-0.756%	1	231	-86.863%
2025-07-28	38.3400	38.3500	38.0800	38.3500	-0.026%	4	231	-86.962%
2025-07-25	39.3100	39.3100	38.3600	38.3600	-3.131%	9	232	-86.966%
2025-07-24	39.7200	39.7200	39.0000	39.6000	-2.174%	25	226	-87.374%
2025-07-23	41.0000	41.0000	40.4800	40.4800	-5.354%	4	223	-87.648%
2025-07-22	42.3700	42.7700	42.3700	42.7700	+0.873%	6	224	-88.310%
2025-07-21	41.7200	42.4000	41.0000	42.4000	+0.713%	20	221	-88.208%
2025-07-18	42.1000	42.1000	42.1000	42.1000	-0.708%	2	204	-88.124%
2025-07-17	42.3200	42.4000	42.3200	42.4000	-2.574%	3	202	-88.208%
2025-07-14	43.5200	43.5200	43.5200	43.5200	-1.203%	2	200	-88.511%
2025-07-11	44.2000	44.2000	44.0500	44.0500	+3.404%	2	198	-88.649%
2025-07-10	43.5100	43.5100	42.6000	42.6000	-2.450%	10	197	-88.263%
2025-07-09	43.6700	43.6700	43.6700	43.6700	-4.442%	1	187	-88.550%
2025-07-07	45.7000	45.7000	45.7000	45.7000	+4.649%	1	186	-89.059%
2025-07-03	44.0000	44.0000	43.6700	43.6700	-7.927%	2	186	-88.550%
2025-06-30	47.4300	47.4300	47.4300	47.4300	-2.907%	1	197	-89.458%
2025-06-27	47.3800	48.8500	47.3800	48.8500	-0.367%	45	196	-89.765%
2025-06-26	48.9100	49.1000	48.9100	49.0300	-3.007%	4	186	-89.802%
2025-06-25	50.8400	50.8400	50.5500	50.5500	-2.507%	5	183	-90.109%
2025-06-24	51.8500	51.8500	51.8500	51.8500	-7.411%	1	180	-90.357%
2025-06-23	56.0000	56.0000	56.0000	56.0000	-1.599%	1	179	-91.071%
2025-06-20	58.0000	58.0000	56.9100	56.9100	+6.037%	4	179	-91.214%
2025-06-12	53.6700	53.6700	53.6700	53.6700	-0.703%	20	178	-90.684%
2025-06-10	54.0000	54.0500	54.0000	54.0500	-4.657%	3	174	-90.749%
2025-06-05	56.6900	56.6900	56.6900	56.6900	-0.123%	1	173	-91.180%
2025-06-04	56.8600	56.8800	56.7600	56.7600	-0.873%	4	173	-91.191%
2025-06-03	57.2600	57.2600	57.2600	57.2600	-6.499%	1	173	-91.268%
2025-05-27	61.2400	61.2400	61.2400	61.2400	-7.757%	2	172	-91.835%
2025-05-23	67.2600	67.2600	65.8300	66.3900	+7.828%	12	173	-92.469%
2025-05-21	61.5700	61.5700	61.5700	61.5700	+0.163%	2	173	-91.879%
2025-05-13	61.9700	61.9700	61.4700	61.4700	-23.488%	3	171	-91.866%
2025-05-07	80.3400	80.3400	80.3400	80.3400	+5.075%	1	172	-93.776%
2025-05-02	76.4600	76.4600	76.4600	76.4600	-21.183%	2	172	-93.461%
2025-04-15	97.0100	97.0100	97.0100	97.0100	-14.679%	1	173	-94.846%
2025-04-10	104.0000	113.7000	104.0000	113.7000	-14.266%	14	172	-95.602%
2025-04-09	134.9200	134.9200	132.6200	132.6200	+19.230%	12	163	-96.230%
2025-04-08	111.2300	111.2300	111.2300	111.2300	-16.368%	1	165	-95.505%
2025-04-07	139.8700	139.8700	132.3000	133.0000	+5.238%	5	167	-96.241%
2025-04-04	114.4600	128.6000	114.4600	126.3800	+41.602%	50	168	-96.044%
2025-04-03	89.5000	91.9900	87.8700	89.2500	+23.239%	14	188	-94.398%
2025-04-02	75.8900	76.0300	72.0200	72.4200	-4.497%	31	184	-93.096%
2025-04-01	76.0900	76.6500	75.8100	75.8300	-8.085%	17	187	-93.406%
2025-03-31	82.5000	82.5000	82.5000	82.5000	+17.354%	1	194	-93.939%
2025-03-27	70.3000	70.6200	70.1800	70.3000	+3.948%	12	194	-92.888%
2025-03-24	67.1300	67.6300	67.0900	67.6300	-5.134%	17	200	-92.607%
2025-03-19	71.5500	72.6900	71.2900	71.2900	-6.382%	28	212	-92.986%
2025-03-18	75.1600	76.1500	75.1600	76.1500	+6.192%	2	225	-93.434%
2025-03-17	71.4900	71.7100	71.4900	71.7100	-7.256%	2	225	-93.027%
2025-03-14	76.7900	77.3200	76.7900	77.3200	-7.667%	6	226	-93.533%
2025-03-13	84.9600	84.9600	83.6900	83.7400	+5.400%	6	226	-94.029%
2025-03-12	79.4500	79.4500	79.4500	79.4500	-6.529%	1	226	-93.707%
2025-03-11	81.5300	85.0000	81.5300	85.0000	+10.461%	3	226	-94.118%
2025-03-10	74.4700	76.9500	74.4700	76.9500	+11.522%	10	226	-93.502%
2025-03-06	69.0000	69.0000	69.0000	69.0000	+12.745%	1	225	-92.754%
2025-03-03	61.1900	61.2000	61.1900	61.2000	+0.890%	2	225	-91.830%
2025-02-28	60.6600	60.6600	60.6600	60.6600	+7.192%	2	227	-91.757%
2025-02-27	54.8100	56.5900	54.6500	56.5900	-2.448%	15	227	-91.165%
2025-02-26	58.5000	58.5000	56.5900	58.0100	+7.030%	25	228	-91.381%
2025-02-21	50.0000	54.2000	50.0000	54.2000	+10.725%	46	228	-90.775%
2025-02-18	48.9600	48.9700	48.9500	48.9500	-0.951%	5	217	-89.785%
2025-02-14	49.3900	49.4200	49.3900	49.4200	-4.815%	16	220	-89.883%
2025-02-12	51.9300	51.9300	51.9200	51.9200	+0.659%	5	220	-90.370%
2025-02-10	52.0900	52.4600	51.5700	51.5800	+1.676%	31	225	-90.306%
2025-02-06	50.7300	50.7300	50.7300	50.7300	-3.665%	1	254	-90.144%
2025-02-05	52.6600	52.6600	52.6600	52.6600	-6.182%	1	253	-90.505%
2025-02-03	56.0400	56.1300	56.0300	56.1300	+4.936%	3	253	-91.092%
2025-01-31	49.6900	53.4900	49.4400	53.4900	+4.046%	26	256	-90.652%
2025-01-28	53.1900	53.1900	51.3600	51.4100	-8.327%	31	249	-90.274%
2025-01-27	54.9600	56.0800	54.4000	56.0800	+11.270%	6	225	-91.084%
2025-01-24	48.9500	50.4000	48.6200	50.4000	+0.780%	62	219	-90.079%
2025-01-23	49.7400	50.0100	49.7200	50.0100	+0.220%	34	194	-90.002%
2025-01-22	50.2100	50.2100	49.9000	49.9000	-3.276%	42	164	-89.980%
2025-01-21	51.8200	51.9800	51.5900	51.5900	-4.357%	17	125	-90.308%
2025-01-17	54.1600	54.1600	53.7900	53.9400	-2.881%	14	109	-90.730%
2025-01-16	56.7500	56.7500	55.5400	55.5400	-2.510%	10	109	-90.997%
2025-01-15	58.8800	58.8800	55.9900	56.9700	+1.424%	23	109	-91.223%
2025-01-07	56.1700	56.1700	56.1700	56.1700	+2.838%	2	103	-91.098%
2025-01-06	55.2400	55.2400	54.6200	54.6200	-9.314%	7	103	-90.846%
2025-01-02	60.1900	60.2300	60.1900	60.2300	+0.017%	2	102	-91.698%
2024-12-31	60.7300	60.7300	60.2200	60.2200	-2.145%	4	103	-91.697%
2024-12-30	61.5400	61.5400	61.5400	61.5400	+15.373%	2	103	-91.875%
2024-12-26	53.6000	53.6000	53.3400	53.3400	-8.664%	3	103	-90.626%
2024-12-20	58.4000	58.4000	58.4000	58.4000	+5.491%	2	101	-91.438%
2024-12-18	52.1000	55.3600	52.1000	55.3600	+3.768%	3	99	-90.968%
2024-12-17	53.3500	53.3500	53.3500	53.3500	+4.649%	4	96	-90.628%
2024-12-16	51.6600	51.6600	50.9800	50.9800	-1.048%	4	89	-90.192%
2024-12-13	51.5200	51.5200	51.5200	51.5200	+1.778%	2	89	-90.295%
2024-12-11	50.5900	50.6300	50.5800	50.6200	-4.581%	9	88	-90.122%
2024-12-10	53.0500	53.0500	53.0500	53.0500	+2.930%	1	85	-90.575%
2024-12-09	51.0300	51.7200	50.9900	51.5400	+1.898%	10	86	-90.299%
2024-12-06	49.4000	50.5800	49.4000	50.5800	+0.958%	28	76	-90.115%
2024-12-05	50.1000	50.4000	50.1000	50.1000	+0.401%	8	68	-90.020%
2024-12-04	50.0700	51.1100	49.9000	49.9000	-2.918%	23	61	-89.980%
2024-12-03	51.4000	51.4000	51.4000	51.4000	+1.281%	1	59	-90.272%
2024-12-02	50.7800	50.7800	50.7500	50.7500	-2.572%	6	58	-90.148%
2024-11-26	52.6100	52.6100	52.0900	52.0900	-3.875%	2	52	-90.401%
2024-11-25	54.1900	54.1900	54.1900	54.1900	-1.598%	10	50	-90.773%
2024-11-22	54.4700	55.0700	54.4700	55.0700	-7.352%	12	40	-90.921%
2024-11-15	58.5000	59.6000	58.5000	59.4400	+8.289%	22	40	-91.588%
2024-11-14	54.3500	54.8900	54.3500	54.8900	+1.723%	3	50	-90.891%
2024-11-13	53.9600	53.9600	53.9600	53.9600	-1.082%	1	50	-90.734%

.dark-mode .mrqf1f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrqf1f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P630SPY Jan 15 2027 630.00 Put (SPY270115P00630000)option OPRA

SPY20270115P630
SPY Jan 15 2027 630.00 Put (SPY270115P00630000)
option OPRA