Dark

SPY20270115P635
SPY Jan 15 2027 635.00 Put (SPY270115P00635000)
option OPRA

EOD

Sep 10, 2026

5.05+9.071%(+0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.2200	5.2200	5.0500	5.0500	+9.071%	11	2,701	0.000%
2026-09-09	4.6300	4.6300	4.6300	4.6300	+6.437%	20	2,702	+9.071%
2026-09-08	4.3500	4.3500	4.3500	4.3500	+4.317%	100	2,682	+16.092%
2026-09-04	3.9700	4.1700	3.9700	4.1700	+1.460%	18	2,689	+21.103%
2026-09-03	4.1000	4.1100	4.1000	4.1100	-10.262%	33	2,689	+22.871%
2026-09-02	4.6500	4.6500	4.5700	4.5800	-7.475%	6	2,661	+10.262%
2026-09-01	4.9600	4.9600	4.9500	4.9500	+4.651%	275	2,658	+2.020%
2026-08-31	4.7300	4.7300	4.7300	4.7300	-1.253%	1	2,793	+6.765%
2026-08-27	4.8800	4.8800	4.7900	4.7900	-8.588%	6	2,792	+5.428%
2026-08-25	5.4200	5.4200	5.2400	5.2400	-5.415%	2	2,788	-3.626%
2026-08-24	5.5400	5.5400	5.5400	5.5400	+0.911%	1	2,787	-8.845%
2026-08-21	5.4900	5.4900	5.4900	5.4900	-7.107%	128	2,788	-8.015%
2026-08-20	5.8200	5.9100	5.8200	5.9100	+0.853%	5	2,867	-14.552%
2026-08-18	5.9100	5.9100	5.8600	5.8600	+3.351%	54	2,870	-13.823%
2026-08-17	5.4400	5.6700	5.4400	5.6700	+6.379%	73	2,895	-10.935%
2026-08-14	5.4000	5.4200	5.3300	5.3300	-10.269%	18	2,896	-5.253%
2026-08-11	5.8800	5.9600	5.8800	5.9400	+2.946%	40	2,888	-14.983%
2026-08-10	5.7300	5.7700	5.6800	5.7700	-3.188%	164	2,898	-12.478%
2026-08-07	5.9600	5.9600	5.9600	5.9600	-2.932%	50	2,891	-15.268%
2026-08-06	6.1400	6.1400	6.0900	6.1400	+1.824%	82	2,906	-17.752%
2026-08-05	6.1100	6.1300	6.0300	6.0300	-3.828%	281	2,918	-16.252%
2026-08-04	6.6400	6.6400	6.2700	6.2700	-11.441%	16	2,924	-19.458%
2026-08-03	7.1000	7.1000	7.0800	7.0800	-9.694%	6	2,910	-28.672%
2026-07-31	9.2900	9.2900	7.8400	7.8400	-10.706%	11	2,910	-35.587%
2026-07-30	9.6500	9.6500	8.7800	8.7800	-12.200%	13	2,909	-42.483%
2026-07-29	10.0500	10.0500	10.0000	10.0000	+10.497%	101	2,913	-49.500%
2026-07-28	9.4900	9.6300	8.9700	9.0500	-7.559%	12	3,008	-44.199%
2026-07-27	9.4900	9.7900	9.4900	9.7900	-1.509%	3	3,012	-48.417%
2026-07-24	9.9800	9.9800	9.1100	9.9400	-1.876%	9	3,013	-49.195%
2026-07-23	10.0200	10.5200	10.0200	10.1300	+15.771%	43	3,015	-50.148%
2026-07-21	9.0000	9.0000	8.6900	8.7500	-8.854%	25	3,005	-42.286%
2026-07-20	9.0200	9.6000	9.0200	9.6000	-4.287%	14	2,989	-47.396%
2026-07-17	10.1900	10.1900	9.5100	10.0300	+13.333%	8	2,986	-49.651%
2026-07-16	8.5700	8.8800	8.5700	8.8500	+6.498%	98	2,983	-42.938%
2026-07-15	8.7100	8.7100	8.3100	8.3100	-4.263%	6	2,984	-39.230%
2026-07-14	8.6200	8.7200	8.6200	8.6800	-0.459%	24	2,983	-41.820%
2026-07-13	8.5800	8.7200	8.5800	8.7200	+4.306%	19	2,994	-42.087%
2026-07-10	8.7600	8.7600	8.3600	8.3600	-5.537%	22	3,009	-39.593%
2026-07-09	9.0300	9.0300	8.8500	8.8500	-6.842%	2	3,022	-42.938%
2026-07-08	9.8400	10.1200	9.4200	9.5000	+1.496%	54	3,023	-46.842%
2026-07-07	9.4600	9.4700	8.9400	9.3600	+5.524%	104	3,039	-46.047%
2026-07-06	8.9600	8.9600	8.8700	8.8700	-13.209%	6	3,117	-43.067%
2026-07-02	9.6900	10.3100	9.6900	10.2200	+7.128%	93	3,199	-50.587%
2026-07-01	9.3300	9.6400	9.2700	9.5400	-0.313%	50	3,199	-47.065%
2026-06-30	9.7600	9.7600	9.5700	9.5700	-10.056%	28	3,245	-47.231%
2026-06-29	10.6400	10.6400	10.6400	10.6400	-8.038%	2	3,241	-52.538%
2026-06-26	12.9500	12.9500	11.5700	11.5700	-4.143%	2	3,243	-56.353%
2026-06-25	12.0700	12.0700	12.0700	12.0700	+2.288%	12	3,243	-58.161%
2026-06-24	11.8000	11.8000	11.8000	11.8000	-3.909%	5	3,255	-57.203%
2026-06-23	11.9500	12.4200	11.9500	12.2800	+14.020%	9	3,255	-58.876%
2026-06-18	10.8700	10.8700	10.7600	10.7700	+2.865%	32	3,252	-53.110%
2026-06-16	10.4400	10.4700	10.4400	10.4700	+2.047%	14	3,252	-51.767%
2026-06-15	10.2800	10.2800	10.2600	10.2600	-19.213%	11	3,281	-50.780%
2026-06-12	12.7000	12.7000	12.7000	12.7000	-6.755%	25	3,281	-60.236%
2026-06-11	15.4100	15.4100	13.6200	13.6200	-0.439%	6	3,281	-62.922%
2026-06-10	13.6800	13.6800	13.6800	13.6800	+0.736%	5	3,281	-63.085%
2026-06-09	13.4300	15.7400	13.4000	13.5800	+5.353%	136	3,279	-62.813%
2026-06-08	12.4900	12.8900	12.4900	12.8900	-11.042%	2	3,368	-60.822%
2026-06-05	11.9600	14.4900	11.9600	14.4900	+33.058%	5	3,367	-65.148%
2026-06-04	10.8900	10.8900	10.8900	10.8900	-5.387%	10	3,367	-53.627%
2026-06-03	11.5300	11.5300	11.4600	11.5100	+4.636%	183	3,367	-56.125%
2026-06-02	11.0000	11.0000	11.0000	11.0000	+1.570%	10	3,292	-54.091%
2026-06-01	10.8400	10.8400	10.8300	10.8300	-0.184%	225	3,282	-53.370%
2026-05-29	11.0900	11.0900	10.8500	10.8500	-4.991%	453	3,507	-53.456%
2026-05-28	11.8600	11.8600	11.4200	11.4200	-4.674%	10	3,349	-55.779%
2026-05-27	12.1100	12.1100	11.9800	11.9800	-1.155%	2	3,346	-57.846%
2026-05-26	12.0200	12.2700	12.0200	12.1200	-3.040%	10	3,347	-58.333%
2026-05-22	12.6900	12.6900	12.4500	12.5000	-5.446%	53	3,342	-59.600%
2026-05-21	13.9300	13.9300	13.2200	13.2200	-8.890%	6	3,391	-61.800%
2026-05-20	14.5200	14.5200	14.5100	14.5100	-1.427%	10	3,391	-65.196%
2026-05-19	14.5400	14.9000	14.4900	14.7200	+1.517%	14	3,407	-65.693%
2026-05-18	14.4400	14.6000	14.4400	14.5000	+0.485%	12	3,407	-65.172%
2026-05-15	15.0000	15.0000	14.3700	14.4300	+5.869%	22	3,407	-65.003%
2026-05-14	14.2800	14.2800	13.6300	13.6300	-4.885%	8	3,425	-62.949%
2026-05-13	14.3000	14.3300	14.2800	14.3300	-7.964%	7	3,427	-64.759%
2026-05-12	15.3400	15.8100	15.2500	15.5700	+4.078%	224	3,427	-67.566%
2026-05-11	14.8600	14.9900	14.5600	14.9600	+1.081%	21	3,427	-66.243%
2026-05-08	15.0600	15.1500	14.7900	14.8000	-4.207%	171	3,561	-65.878%
2026-05-07	15.2100	15.6100	15.1600	15.4500	+0.325%	65	3,654	-67.314%
2026-05-06	15.8100	15.8100	15.3700	15.4000	-8.169%	67	3,703	-67.208%
2026-05-05	16.7100	16.8300	16.7100	16.7700	-5.361%	4	3,730	-69.887%
2026-05-04	17.2700	17.7200	16.6600	17.7200	+5.854%	7	3,734	-71.501%
2026-05-01	16.4300	16.7400	16.4300	16.7400	-2.504%	181	3,786	-69.833%
2026-04-30	17.9300	17.9300	17.1700	17.1700	-8.280%	182	3,786	-70.588%
2026-04-29	19.1500	19.1800	18.7200	18.7200	-0.266%	27	3,792	-73.024%
2026-04-28	18.9700	18.9700	18.7700	18.7700	+0.321%	103	3,769	-73.095%
2026-04-24	19.2000	19.2000	18.6500	18.7100	-4.881%	34	3,711	-73.009%
2026-04-23	19.5100	21.2600	19.0300	19.6700	+2.984%	57	3,711	-74.326%
2026-04-22	19.3000	19.3000	19.0900	19.1000	-2.749%	74	3,697	-73.560%
2026-04-21	20.1500	20.2300	19.6400	19.6400	-0.456%	11	3,660	-74.287%
2026-04-20	19.7300	19.7300	19.5300	19.7300	+4.061%	31	3,660	-74.404%
2026-04-17	19.3900	19.4200	18.5300	18.9600	-9.542%	103	3,649	-73.365%
2026-04-16	20.7100	21.3300	20.7100	20.9600	+0.818%	102	3,629	-75.906%
2026-04-15	21.5200	21.5200	20.7900	20.7900	-4.764%	10	3,533	-75.709%
2026-04-14	22.3000	22.3100	21.6500	21.8300	-8.699%	124	3,530	-76.867%
2026-04-13	25.3600	25.4300	23.9100	23.9100	-7.001%	37	3,500	-78.879%
2026-04-10	25.3100	25.7200	25.3100	25.7100	+2.430%	38	3,500	-80.358%
2026-04-09	27.1400	27.2900	25.0800	25.1000	-6.830%	87	3,476	-79.880%
2026-04-08	26.3200	27.9000	26.3200	26.9400	-22.586%	76	3,415	-81.255%
2026-04-07	34.4000	35.9000	34.0200	34.8000	+4.599%	48	3,362	-85.489%
2026-04-06	34.3100	34.3100	33.2300	33.2700	-4.259%	40	3,346	-84.821%
2026-04-02	37.1200	37.1200	34.7500	34.7500	+0.144%	210	3,491	-85.468%
2026-04-01	34.5900	34.8800	33.9400	34.7000	-7.516%	51	3,491	-85.447%
2026-03-31	42.0400	42.0400	37.3000	37.5200	-20.677%	31	3,481	-86.541%
2026-03-30	42.5000	47.3000	42.4800	47.3000	+4.646%	76	3,483	-89.323%
2026-03-27	41.2800	45.9100	41.2800	45.2000	+17.770%	198	3,484	-88.827%
2026-03-26	37.6300	40.1800	37.5900	38.3800	+7.748%	253	3,406	-86.842%
2026-03-25	35.3900	35.6600	35.3800	35.6200	-1.819%	60	3,237	-85.823%
2026-03-24	37.2300	37.3500	36.2800	36.2800	+3.097%	45	3,202	-86.080%
2026-03-23	34.4600	35.9300	34.4600	35.1900	-13.410%	12	3,177	-85.649%
2026-03-20	37.1300	40.7000	37.0700	40.6400	+11.987%	25	3,173	-87.574%
2026-03-19	36.3700	36.9300	35.8600	36.2900	+8.881%	84	3,179	-86.084%
2026-03-18	32.9900	33.3300	32.5500	33.3300	+8.214%	45	3,135	-84.848%
2026-03-17	31.1000	31.1000	30.8000	30.8000	-4.407%	28	3,128	-83.604%
2026-03-16	32.2500	32.3600	31.2500	32.2200	-9.494%	595	3,110	-84.327%
2026-03-13	34.6500	35.6000	34.5400	35.6000	+4.460%	52	2,524	-85.815%
2026-03-12	32.2900	34.0800	32.1000	34.0800	+10.649%	46	2,493	-85.182%
2026-03-11	30.0100	31.4300	30.0000	30.8000	+0.785%	70	2,470	-83.604%
2026-03-10	29.8700	30.5600	28.3800	30.5600	-7.478%	35	2,432	-83.475%
2026-03-09	34.4200	35.5000	32.1700	33.0300	+0.365%	267	2,411	-84.711%
2026-03-06	31.1600	32.9700	31.0300	32.9100	+13.287%	209	2,255	-84.655%
2026-03-05	29.0500	29.0500	29.0500	29.0500	+11.175%	1	2,063	-82.616%
2026-03-04	26.6500	26.7600	26.1300	26.1300	-7.242%	4	2,064	-80.674%
2026-03-03	31.6000	32.4100	28.1500	28.1700	+5.427%	223	2,064	-82.073%
2026-03-02	27.5600	27.5600	26.7200	26.7200	+0.300%	3	1,863	-81.100%
2026-02-26	26.5400	26.6400	26.1500	26.6400	+6.135%	4	1,862	-81.044%
2026-02-25	25.2600	25.2600	25.0700	25.1000	-11.307%	101	1,872	-79.880%
2026-02-23	28.3800	28.3800	28.2200	28.3000	+8.180%	11	1,872	-82.155%
2026-02-20	26.1600	26.1600	26.1600	26.1600	-5.832%	1	1,876	-80.696%
2026-02-19	27.3800	28.0100	27.3800	27.7800	-6.653%	29	1,876	-81.821%
2026-02-17	29.7600	29.7600	29.7600	29.7600	+9.735%	1	1,895	-83.031%
2026-02-13	27.3200	27.3200	26.7900	27.1200	-1.704%	13	1,884	-81.379%
2026-02-12	27.0100	27.7500	27.0100	27.5900	+10.228%	54	1,884	-81.696%
2026-02-11	25.0300	25.0300	25.0300	25.0300	-0.120%	1	1,833	-79.824%
2026-02-10	24.9600	25.0600	24.8400	25.0600	+3.511%	10	1,833	-79.848%
2026-02-09	24.8200	24.8200	24.2100	24.2100	-5.761%	22	1,824	-79.141%
2026-02-06	26.8400	26.8400	25.6900	25.6900	-8.609%	29	1,810	-80.343%
2026-02-05	29.1300	30.0000	27.7800	28.1100	+7.866%	24	1,800	-82.035%
2026-02-04	26.3300	28.1000	26.0100	26.0600	-3.087%	120	1,794	-80.622%
2026-02-03	25.1800	27.5600	25.1800	26.8900	+10.795%	70	1,731	-81.220%
2026-02-02	24.2600	24.3000	24.0800	24.2700	-5.121%	23	1,697	-79.192%
2026-01-30	25.4400	26.4600	25.1300	25.5800	-7.285%	181	1,690	-80.258%
2026-01-29	27.5900	27.5900	27.5900	27.5900	+10.140%	1	1,513	-81.696%
2026-01-28	24.0800	25.0500	24.0800	25.0500	+3.813%	36	1,519	-79.840%
2026-01-27	24.0500	24.1500	24.0500	24.1300	-0.495%	7	1,492	-79.072%
2026-01-26	24.2500	24.2500	24.2500	24.2500	-3.386%	1	1,489	-79.175%
2026-01-22	24.8100	25.1000	24.8100	25.1000	-5.390%	19	1,488	-79.880%
2026-01-21	27.4600	28.0800	26.5000	26.5300	-8.988%	110	1,487	-80.965%
2026-01-20	27.4900	29.1500	27.4900	29.1500	+17.068%	10	1,439	-82.676%
2026-01-16	24.9000	24.9000	24.9000	24.9000	-5.789%	1	1,443	-79.719%
2026-01-14	26.4300	26.4300	26.4300	26.4300	+7.746%	2	1,443	-80.893%
2026-01-13	24.5300	24.5300	24.5300	24.5300	+0.286%	1	1,441	-79.413%
2026-01-09	24.4600	24.4600	24.4600	24.4600	-5.341%	126	1,440	-79.354%
2026-01-07	25.2900	25.8400	25.0800	25.8400	+2.703%	283	1,314	-80.457%
2026-01-06	25.9100	25.9100	25.1600	25.1600	-3.194%	11	1,190	-79.928%
2026-01-05	25.9900	25.9900	25.9900	25.9900	-4.938%	1	1,200	-80.569%
2026-01-02	27.5400	27.5400	27.3400	27.3400	+0.960%	5	1,200	-81.529%
2025-12-31	26.4500	27.0800	26.4500	27.0800	+4.921%	61	1,201	-81.352%
2025-12-30	25.7200	25.8100	25.7200	25.8100	-0.309%	11	1,201	-80.434%
2025-12-29	25.8600	26.2100	25.8600	25.8900	+2.332%	26	1,191	-80.494%
2025-12-26	25.3000	25.3000	25.3000	25.3000	+0.198%	3	1,181	-80.040%
2025-12-24	25.6900	25.6900	25.2500	25.2500	-1.483%	147	1,051	-80.000%
2025-12-23	25.7200	25.7200	25.5800	25.6300	-2.250%	210	1,051	-80.297%
2025-12-22	26.7900	26.7900	26.2200	26.2200	-12.832%	16	1,171	-80.740%
2025-12-18	30.4900	30.4900	30.0800	30.0800	-0.133%	5	1,161	-83.211%
2025-12-16	30.4700	30.4700	29.8600	30.1200	+2.729%	55	1,160	-83.234%
2025-12-12	29.1700	29.3200	29.1700	29.3200	+5.165%	8	1,210	-82.776%
2025-12-11	29.8200	29.8200	27.8800	27.8800	-0.924%	48	1,207	-81.887%
2025-12-10	29.5600	29.5600	28.1200	28.1400	-4.188%	1,002	1,174	-82.054%
2025-12-09	29.0800	29.3700	29.0800	29.3700	-0.575%	11	1,818	-82.806%
2025-12-08	29.5400	29.5400	29.5400	29.5400	+2.215%	1	1,816	-82.905%
2025-12-05	28.9000	28.9000	28.9000	28.9000	-1.567%	1	1,815	-82.526%
2025-12-03	30.0400	30.0400	29.3600	29.3600	-2.717%	15	1,814	-82.800%
2025-12-02	29.8700	30.4000	29.6200	30.1800	+1.411%	8	1,811	-83.267%
2025-12-01	30.3500	30.5400	29.7300	29.7600	-1.424%	29	1,808	-83.031%
2025-11-28	31.3100	31.3100	30.1900	30.1900	-1.885%	16	1,805	-83.273%
2025-11-26	31.3100	31.3600	30.7700	30.7700	-7.039%	1,021	1,733	-83.588%
2025-11-25	34.3800	34.3800	32.8800	33.1000	-4.528%	10	1,733	-84.743%
2025-11-24	35.4400	35.4400	34.6500	34.6700	-9.170%	44	1,730	-85.434%
2025-11-21	41.2600	41.7000	38.1300	38.1700	-4.575%	12	1,708	-86.770%
2025-11-20	35.2500	40.7100	35.0200	40.0000	+11.297%	6	1,701	-87.375%
2025-11-19	36.2200	36.2200	35.9400	35.9400	-4.262%	2	1,701	-85.949%
2025-11-18	38.6000	39.2100	36.8200	37.5400	+3.075%	21	1,701	-86.548%
2025-11-17	34.0200	36.9800	33.7400	36.4200	+9.765%	27	1,711	-86.134%
2025-11-14	36.2000	36.2200	33.1800	33.1800	-3.659%	1,005	1,707	-84.780%
2025-11-13	32.8000	34.4400	32.7500	34.4400	+11.025%	1,006	2,208	-85.337%
2025-11-12	31.1400	31.1400	30.9700	31.0200	-0.863%	1,059	1,205	-83.720%
2025-11-10	31.7000	32.3900	31.2400	31.2900	-9.957%	1,012	1,652	-83.861%
2025-11-07	36.8500	37.4400	34.6700	34.7500	+3.055%	44	651	-85.468%
2025-11-06	33.4100	34.3700	33.4100	33.7200	+7.869%	11	635	-85.024%
2025-11-05	32.2200	32.4600	31.2600	31.2600	-6.909%	13	634	-83.845%
2025-11-04	33.6500	33.8200	33.5700	33.5800	+5.764%	7	634	-84.961%
2025-11-03	31.7500	31.7500	31.7500	31.7500	-1.367%	1	633	-84.094%
2025-10-31	32.2100	32.2100	32.1800	32.1900	+2.778%	4	633	-84.312%
2025-10-30	30.4600	31.3200	30.3200	31.3200	+5.882%	20	633	-83.876%
2025-10-28	29.6000	29.6100	29.5800	29.5800	+0.510%	4	640	-82.928%
2025-10-27	29.3200	29.4300	29.3200	29.4300	-4.199%	17	634	-82.841%
2025-10-24	30.6500	31.1800	30.6500	30.7200	-5.331%	42	634	-83.561%
2025-10-23	33.5800	33.5800	32.2500	32.4500	-5.504%	141	650	-84.438%
2025-10-22	33.4100	35.5100	33.4100	34.3400	+4.250%	54	646	-85.294%
2025-10-21	33.0100	33.0100	32.9400	32.9400	+0.826%	110	619	-84.669%
2025-10-20	32.6600	32.6800	32.6600	32.6700	-8.845%	200	649	-84.542%
2025-10-16	35.1500	35.8800	35.1500	35.8400	+5.257%	19	550	-85.910%
2025-10-15	34.8500	34.8500	34.0500	34.0500	-7.170%	10	541	-85.169%
2025-10-14	36.6800	36.6800	36.6800	36.6800	+2.659%	17	536	-86.232%
2025-10-13	35.7100	35.7300	35.7100	35.7300	-6.392%	2	519	-85.866%
2025-10-10	38.1700	38.1700	38.1700	38.1700	+15.842%	1	518	-86.770%
2025-10-09	33.0900	33.3700	32.9500	32.9500	+1.385%	20	517	-84.674%
2025-10-08	32.5000	32.5000	32.5000	32.5000	-2.811%	10	501	-84.462%
2025-10-07	32.9900	33.4400	32.9900	33.4400	+3.690%	14	484	-84.898%
2025-10-06	32.8700	32.8700	32.2500	32.2500	-3.298%	15	484	-84.341%
2025-10-03	32.6500	33.3500	32.6500	33.3500	+1.832%	2	470	-84.858%
2025-10-02	32.4000	33.0500	32.2400	32.7500	+0.460%	17	469	-84.580%
2025-10-01	32.6400	32.6400	32.6000	32.6000	-1.391%	2	465	-84.509%
2025-09-30	33.0600	33.0600	33.0600	33.0600	-0.661%	4	464	-84.725%
2025-09-29	33.2700	33.2900	33.2700	33.2800	-5.158%	64	460	-84.826%
2025-09-25	35.0900	35.0900	35.0900	35.0900	+3.663%	2	411	-85.608%
2025-09-23	33.1200	33.8500	33.1200	33.8500	+3.107%	2	412	-85.081%
2025-09-22	33.0500	33.0500	32.8300	32.8300	-2.870%	5	413	-84.618%
2025-09-19	33.7500	33.8000	33.7500	33.8000	+0.237%	2	415	-85.059%
2025-09-18	32.8900	33.7200	32.8900	33.7200	-2.204%	22	416	-85.024%
2025-09-16	34.4800	34.4800	34.4800	34.4800	+1.531%	1	412	-85.354%
2025-09-15	33.5700	33.9600	33.5000	33.9600	-4.741%	31	411	-85.130%
2025-09-10	35.5800	35.6500	35.5800	35.6500	-3.570%	14	390	-85.835%
2025-09-04	36.9700	36.9700	36.9700	36.9700	-2.480%	1	390	-86.340%
2025-09-03	38.4100	38.4100	37.9100	37.9100	-5.083%	6	391	-86.679%
2025-09-02	40.8600	41.2800	39.9400	39.9400	+5.942%	37	393	-87.356%
2025-08-29	37.9100	37.9100	37.6000	37.7000	+4.490%	40	347	-86.605%
2025-08-28	37.2100	37.2100	36.0800	36.0800	-1.823%	2	347	-86.003%
2025-08-27	36.7500	36.7500	36.7500	36.7500	-0.836%	3	346	-86.259%
2025-08-25	37.2100	37.2100	37.0600	37.0600	-0.483%	19	346	-86.373%
2025-08-22	39.8200	39.8200	37.2400	37.2400	-8.658%	12	327	-86.439%
2025-08-21	41.2800	41.8000	40.7700	40.7700	+1.418%	7	316	-87.613%
2025-08-20	41.1000	41.2700	40.2000	40.2000	+6.209%	23	311	-87.438%
2025-08-19	37.8500	37.8500	37.8500	37.8500	+0.106%	1	293	-86.658%
2025-08-18	38.3500	38.3900	37.8100	37.8100	-1.021%	14	293	-86.644%
2025-08-15	38.1000	38.2000	37.8700	38.2000	+1.704%	61	299	-86.780%
2025-08-14	38.7000	38.7000	37.5600	37.5600	-1.469%	138	271	-86.555%
2025-08-13	38.2500	38.2500	38.1200	38.1200	-1.371%	19	148	-86.752%
2025-08-12	38.9000	38.9000	38.6500	38.6500	-3.760%	2	148	-86.934%
2025-08-11	40.1600	40.1600	40.1600	40.1600	0.000%	1	146	-87.425%
2025-08-08	40.3000	40.3000	40.0500	40.1600	-7.059%	4	145	-87.425%
2025-08-07	43.2100	43.2100	43.2100	43.2100	-0.621%	1	142	-88.313%
2025-08-04	43.4800	43.4800	43.4800	43.4800	-8.134%	1	142	-88.385%
2025-08-01	46.9800	47.8800	46.9800	47.3300	+15.580%	11	143	-89.330%
2025-07-31	39.2500	40.9500	39.0000	40.9500	-1.087%	6	145	-87.668%
2025-07-30	40.4500	41.4000	40.4500	41.4000	+1.920%	3	143	-87.802%
2025-07-29	39.3100	40.6200	39.3100	40.6200	+1.856%	12	140	-87.568%
2025-07-28	39.9000	39.9000	39.7300	39.8800	-0.300%	9	130	-87.337%
2025-07-25	40.9200	40.9500	40.0000	40.0000	-1.961%	77	124	-87.375%
2025-07-24	41.1300	41.4400	40.8000	40.8000	-4.806%	14	86	-87.623%
2025-07-21	42.8600	42.8600	42.8600	42.8600	-3.010%	1	86	-88.217%
2025-07-15	44.1900	44.1900	44.1900	44.1900	-3.452%	2	85	-88.572%
2025-07-14	45.8300	45.8300	45.7700	45.7700	+2.669%	2	85	-88.967%
2025-07-10	44.5800	44.5800	44.5800	44.5800	-5.330%	1	85	-88.672%
2025-07-08	46.7200	47.1300	46.6900	47.0900	-1.732%	48	85	-89.276%
2025-07-07	47.8600	47.9200	47.8600	47.9200	+0.272%	2	61	-89.462%
2025-07-02	47.7900	47.7900	47.7900	47.7900	-5.740%	15	60	-89.433%
2025-06-27	49.4300	50.7000	49.4300	50.7000	-0.510%	13	58	-90.039%
2025-06-26	50.9600	50.9600	50.9600	50.9600	-5.419%	1	58	-90.090%
2025-06-24	53.8800	53.8800	53.8800	53.8800	-5.457%	1	58	-90.627%
2025-06-16	56.9900	56.9900	56.9900	56.9900	+1.136%	7	57	-91.139%
2025-06-10	56.9300	56.9900	56.3500	56.3500	-12.090%	5	56	-91.038%
2025-05-21	64.1000	64.1000	64.1000	64.1000	-20.560%	2	55	-92.122%
2025-05-05	80.4700	80.6900	80.4700	80.6900	-16.651%	12	55	-93.741%
2025-04-24	96.8100	96.8100	96.8100	96.8100	-4.743%	8	55	-94.784%
2025-04-23	101.4500	101.6300	101.4500	101.6300	-5.399%	2	55	-95.031%
2025-04-11	107.4300	107.4300	107.4300	107.4300	+1.406%	2	55	-95.299%
2025-04-09	140.0000	140.0000	105.9400	105.9400	-16.688%	16	55	-95.233%
2025-04-04	121.2600	127.1600	121.2600	127.1600	+32.943%	8	60	-96.029%
2025-04-03	95.6500	95.6500	95.6500	95.6500	+17.477%	1	61	-94.720%
2025-03-31	81.4200	81.4200	81.4200	81.4200	+10.430%	2	62	-93.798%
2025-03-27	73.8400	73.8400	72.4300	73.7300	+8.315%	34	60	-93.151%
2025-03-25	68.0700	68.0700	68.0700	68.0700	-2.827%	5	74	-92.581%
2025-03-24	70.0500	70.0500	70.0500	70.0500	-7.329%	7	74	-92.791%
2025-03-19	75.1900	75.5900	75.1900	75.5900	-3.670%	4	74	-93.319%
2025-03-18	77.9400	78.4700	77.9400	78.4700	-1.605%	2	76	-93.564%
2025-03-17	79.7500	79.7500	79.7500	79.7500	-0.437%	1	75	-93.668%
2025-03-14	80.1000	80.1000	80.1000	80.1000	-10.891%	2	75	-93.695%
2025-03-11	89.8900	89.8900	89.8900	89.8900	+17.289%	1	74	-94.382%
2025-03-10	77.2300	77.3500	76.5000	76.6400	+6.061%	30	73	-93.411%
2025-03-07	72.5500	72.5500	72.2600	72.2600	+22.641%	4	88	-93.011%
2025-02-27	61.0000	61.0000	58.9200	58.9200	-1.800%	11	87	-91.429%
2025-02-25	60.0000	60.0000	60.0000	60.0000	+17.210%	1	88	-91.583%
2025-02-20	51.1900	51.1900	51.1900	51.1900	+0.274%	1	88	-90.135%
2025-02-18	51.0500	51.0500	51.0500	51.0500	-0.487%	5	88	-90.108%
2025-02-14	51.3100	51.3200	51.3000	51.3000	-5.070%	12	89	-90.156%
2025-02-12	54.0500	54.0500	54.0400	54.0400	-0.166%	3	89	-90.655%
2025-02-11	54.1400	54.1400	54.1300	54.1300	+0.129%	3	92	-90.671%
2025-02-10	54.0100	54.6500	53.9800	54.0600	+2.289%	19	95	-90.659%
2025-02-06	52.8500	52.8500	52.8500	52.8500	-8.167%	2	114	-90.445%
2025-02-03	56.5300	58.3900	56.5300	57.5500	+3.025%	3	112	-91.225%
2025-01-31	51.8600	55.8600	51.6700	55.8600	+2.835%	28	113	-90.960%
2025-01-30	54.3200	54.3200	54.3200	54.3200	-1.074%	1	111	-90.703%
2025-01-28	54.9100	54.9100	54.9100	54.9100	-2.797%	1	111	-90.803%
2025-01-27	57.2000	57.2500	56.4900	56.4900	+10.031%	15	111	-91.060%
2025-01-24	50.9900	51.3400	50.6800	51.3400	-0.965%	42	107	-90.164%
2025-01-23	52.1500	52.1500	51.8100	51.8400	-0.461%	26	86	-90.258%
2025-01-22	52.6000	52.6000	52.0700	52.0800	-4.053%	37	76	-90.303%
2025-01-21	54.2700	54.2800	54.2700	54.2800	-8.620%	14	50	-90.696%
2025-01-15	59.4000	59.4000	59.4000	59.4000	+2.964%	1	39	-91.498%
2024-12-18	57.6900	57.6900	57.6900	57.6900	+8.277%	1	40	-91.246%
2024-12-16	53.2900	53.2900	53.2800	53.2800	-2.774%	2	37	-90.522%
2024-12-13	53.6100	54.8000	53.6100	54.8000	+3.279%	4	37	-90.785%
2024-12-11	52.6900	53.0600	52.6900	53.0600	-1.192%	2	36	-90.482%
2024-12-09	53.1100	53.7000	53.1100	53.7000	+4.454%	5	34	-90.596%
2024-12-06	51.4100	51.7600	51.4100	51.4100	-1.927%	22	29	-90.177%
2024-12-05	51.5000	52.5000	51.5000	52.4200	+0.576%	8	22	-90.366%
2024-12-04	52.1200	52.1200	52.1200	52.1200	-2.743%	1	21	-90.311%
2024-12-03	53.7700	53.7700	53.5900	53.5900	+0.923%	20	20	-90.577%
2024-12-02	53.0000	53.1000	52.9100	53.1000	-0.636%	5	10	-90.490%
2024-11-29	53.4400	53.4400	53.4400	53.4400	-15.577%	2	6	-90.550%
2024-11-20	63.3000	63.3000	63.3000	63.3000	+12.413%	1	5	-92.022%
2024-11-13	56.3100	56.3100	56.3100	56.3100	-1.106%	1	6	-91.032%
2024-11-12	56.9500	56.9500	56.9400	56.9400	-9.762%	2	5	-91.131%
2024-11-06	63.1000	63.1000	63.1000	63.1000	-5.821%	1	5	-91.997%
2024-10-23	67.0000	67.0000	67.0000	67.0000	+2.635%	1	4	-92.463%
2024-10-18	65.2800	65.2800	65.2800	65.2800	-9.635%	2	4	-92.264%
2024-10-09	72.5600	72.5600	72.2400	72.2400	-3.047%	2	3	-93.009%
2024-10-07	74.5100	74.5100	74.5100	74.5100	0.000%	1	1	-93.222%

.dark-mode .d6R2Ng{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6R2Ng{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P635SPY Jan 15 2027 635.00 Put (SPY270115P00635000)option OPRA

SPY20270115P635
SPY Jan 15 2027 635.00 Put (SPY270115P00635000)
option OPRA