Dark

SPY20270115P640
SPY Jan 15 2027 640.00 Put (SPY270115P00640000)
option OPRA

EOD

Sep 10, 2026

5.60+10.891%(+0.55)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.5100	5.6600	5.2700	5.6000	+10.891%	162	7,587	0.000%
2026-09-09	4.8000	5.0800	4.8000	5.0500	+21.103%	12	7,672	+10.891%
2026-09-04	4.1700	4.1700	4.1700	4.1700	-1.882%	150	7,674	+34.293%
2026-09-03	4.5000	4.5000	4.2500	4.2500	-12.190%	36	7,674	+31.765%
2026-09-02	4.8100	4.8400	4.7800	4.8400	-7.810%	5	7,669	+15.702%
2026-09-01	5.2500	5.2500	5.2500	5.2500	+9.148%	1	7,670	+6.667%
2026-08-31	4.9500	4.9500	4.8100	4.8100	-2.236%	17	7,670	+16.424%
2026-08-28	4.9000	4.9700	4.9000	4.9200	+0.820%	44	7,670	+13.821%
2026-08-27	5.0500	5.0500	4.7800	4.8800	-7.048%	67	7,641	+14.754%
2026-08-26	5.4100	5.4100	5.2500	5.2500	-4.719%	35	7,620	+6.667%
2026-08-25	5.6000	5.6000	5.5100	5.5100	-5.651%	116	7,585	+1.633%
2026-08-24	5.8400	5.8400	5.8400	5.8400	+1.038%	20	7,585	-4.110%
2026-08-21	5.9200	5.9200	5.7000	5.7800	-7.223%	44	7,565	-3.114%
2026-08-20	5.9800	6.2300	5.9800	6.2300	+9.683%	4	7,577	-10.112%
2026-08-19	5.6800	5.6800	5.6800	5.6800	-8.535%	10	7,579	-1.408%
2026-08-18	6.3800	6.3800	6.1700	6.2100	+5.076%	41	7,587	-9.823%
2026-08-17	5.7100	5.9100	5.7100	5.9100	+4.233%	3	7,584	-5.245%
2026-08-14	5.5400	5.6700	5.5400	5.6700	-1.220%	2	7,582	-1.235%
2026-08-13	5.6500	5.7400	5.5100	5.7400	-1.544%	27	7,584	-2.439%
2026-08-12	5.9800	6.0400	5.8300	5.8300	-7.166%	493	7,597	-3.945%
2026-08-11	6.2100	6.3100	6.1800	6.2800	+1.618%	1,050	8,101	-10.828%
2026-08-10	6.1300	6.1800	6.0000	6.1800	-1.749%	452	8,082	-9.385%
2026-08-07	6.3600	6.3600	6.2500	6.2900	-2.782%	62	8,079	-10.970%
2026-08-06	6.4900	6.4900	6.3300	6.4700	+0.466%	92	8,073	-13.447%
2026-08-05	6.4200	6.5400	6.3700	6.4400	-0.617%	230	8,135	-13.043%
2026-08-04	6.9200	7.0000	6.4600	6.4800	-11.596%	28	8,196	-13.580%
2026-08-03	7.7500	7.7500	7.2700	7.3300	-11.793%	35	8,192	-23.602%
2026-07-31	8.8900	8.8900	8.3100	8.3100	-6.943%	15	8,197	-32.611%
2026-07-30	10.3400	10.3400	8.9300	8.9300	-20.552%	7	8,195	-37.290%
2026-07-29	10.3000	11.2400	10.2500	11.2400	+19.321%	16	8,193	-50.178%
2026-07-28	10.0200	10.1400	9.4200	9.4200	-8.544%	14	8,193	-40.552%
2026-07-27	10.3000	10.3000	10.3000	10.3000	+2.183%	1	8,194	-45.631%
2026-07-24	10.4000	10.4000	9.6600	10.0800	-7.777%	4	8,194	-44.444%
2026-07-23	10.6500	11.2900	10.6500	10.9300	+19.323%	48	8,197	-48.765%
2026-07-21	9.5600	9.5600	9.1300	9.1600	-9.665%	17	8,187	-38.865%
2026-07-20	10.1400	10.1400	10.1400	10.1400	-3.520%	2	8,177	-44.773%
2026-07-17	10.8300	10.8300	9.8600	10.5100	+12.889%	18	8,176	-46.717%
2026-07-16	8.8700	9.3300	8.7200	9.3100	+5.675%	90	8,177	-39.850%
2026-07-15	9.0400	9.1500	8.8100	8.8100	-3.080%	16	8,178	-36.436%
2026-07-14	9.2400	9.2400	9.0800	9.0900	-5.313%	58	8,184	-38.394%
2026-07-13	9.1000	9.6000	9.1000	9.6000	+7.987%	79	8,184	-41.667%
2026-07-10	9.2500	9.2500	8.8900	8.8900	-11.011%	17	8,247	-37.008%
2026-07-08	10.2700	10.8800	9.8900	9.9900	+6.845%	443	8,262	-43.944%
2026-07-07	9.5100	9.9500	9.3500	9.3500	+0.863%	101	8,066	-40.107%
2026-07-06	9.3600	9.4000	9.2700	9.2700	-12.465%	36	8,155	-39.590%
2026-07-02	9.9900	10.8800	9.5800	10.5900	+3.418%	211	8,183	-47.120%
2026-07-01	10.4900	10.4900	9.7600	10.2400	+2.400%	133	8,183	-45.313%
2026-06-30	10.7700	10.7700	10.0000	10.0000	-8.676%	13	8,229	-44.000%
2026-06-29	12.0000	12.0000	10.9500	10.9500	-9.802%	7	8,229	-48.858%
2026-06-26	12.6700	12.6700	12.1400	12.1400	-2.176%	13	8,229	-53.871%
2026-06-25	12.2900	12.6900	12.2900	12.4100	-5.699%	38	8,219	-54.875%
2026-06-24	11.9200	13.3300	11.9200	13.1600	+2.492%	69	8,255	-57.447%
2026-06-23	13.3900	13.4500	12.6600	12.8400	+19.664%	43	8,258	-56.386%
2026-06-22	10.8000	10.8000	10.7300	10.7300	-4.791%	2	8,235	-47.810%
2026-06-18	11.5900	11.5900	11.2500	11.2700	-8.745%	26	8,235	-50.311%
2026-06-17	10.9700	12.3500	10.9700	12.3500	+12.992%	14	8,235	-54.656%
2026-06-16	11.0000	11.0000	10.9200	10.9300	+1.017%	41	8,235	-48.765%
2026-06-15	10.8500	10.8500	10.8200	10.8200	-15.863%	3	8,202	-48.244%
2026-06-12	12.8600	12.8600	12.8600	12.8600	-8.143%	1	8,202	-56.454%
2026-06-11	15.5600	16.0300	14.0000	14.0000	-11.839%	786	8,202	-60.000%
2026-06-10	14.6200	15.9000	14.6100	15.8800	+7.370%	25	7,533	-64.736%
2026-06-09	14.1200	15.7400	14.1200	14.7900	+9.718%	13	7,530	-62.137%
2026-06-08	13.1000	13.5600	12.8800	13.4800	-10.964%	15	7,528	-58.457%
2026-06-05	12.5200	15.1400	12.5200	15.1400	+33.275%	21	7,523	-63.012%
2026-06-04	11.7100	11.7100	11.3600	11.3600	-5.804%	5	7,530	-50.704%
2026-06-03	12.1300	12.1300	12.0600	12.0600	+4.325%	11	7,531	-53.566%
2026-06-02	11.6100	11.6200	11.4600	11.5600	+1.315%	52	7,540	-51.557%
2026-06-01	11.4100	11.6900	11.3300	11.4100	0.000%	31	7,559	-50.920%
2026-05-29	11.5200	11.8000	11.4100	11.4100	-3.632%	8	7,542	-50.920%
2026-05-28	12.4300	12.4300	11.8400	11.8400	-5.128%	270	7,539	-52.703%
2026-05-27	12.7400	12.7400	12.4800	12.4800	-0.716%	8	7,525	-55.128%
2026-05-26	12.6300	12.8100	12.4600	12.5700	-5.631%	94	7,530	-55.449%
2026-05-22	13.3400	13.3900	13.0700	13.3200	-3.127%	32	7,455	-57.958%
2026-05-21	14.1600	14.1600	13.7100	13.7500	-4.976%	184	7,460	-59.273%
2026-05-20	15.2100	15.3200	14.4700	14.4700	-6.222%	97	7,460	-61.299%
2026-05-19	15.5700	15.5700	15.4300	15.4300	+4.966%	28	7,539	-63.707%
2026-05-18	14.6200	15.5700	14.6100	14.7000	-3.098%	104	7,539	-61.905%
2026-05-15	15.6200	15.6200	15.1700	15.1700	+7.284%	19	7,539	-63.085%
2026-05-14	14.8900	14.9700	14.1400	14.1400	-5.164%	276	7,563	-60.396%
2026-05-13	15.5300	15.5300	14.8300	14.9100	-3.806%	36	7,782	-62.441%
2026-05-12	15.9000	16.5600	15.5000	15.5000	+1.241%	11	7,782	-63.871%
2026-05-11	15.3300	15.3300	15.1900	15.3100	-0.778%	7	7,782	-63.423%
2026-05-08	15.7500	15.7500	15.4300	15.4300	-4.340%	106	7,781	-63.707%
2026-05-07	15.9100	16.3900	15.8800	16.1300	+0.373%	3,020	7,881	-65.282%
2026-05-06	16.7200	16.7300	16.0700	16.0700	-8.952%	28	8,164	-65.152%
2026-05-05	17.4700	17.6500	17.3900	17.6500	-4.646%	47	8,172	-68.272%
2026-05-04	17.4200	19.1500	17.4200	18.5100	+3.581%	24	8,155	-69.746%
2026-05-01	17.2200	17.8700	17.0000	17.8700	-0.832%	120	8,173	-68.663%
2026-04-30	18.9500	19.6200	18.0200	18.0200	-8.713%	27	8,173	-68.923%
2026-04-29	19.7500	19.8500	19.4800	19.7400	+0.869%	49	8,186	-71.631%
2026-04-28	20.2500	20.2500	19.5700	19.5700	+1.980%	302	8,212	-71.385%
2026-04-27	19.7600	19.7600	19.1900	19.1900	-1.942%	267	8,258	-70.818%
2026-04-24	20.0000	20.0400	19.3600	19.5700	-4.908%	290	8,070	-71.385%
2026-04-23	19.6600	22.0000	19.6600	20.5800	+3.678%	101	7,937	-72.789%
2026-04-22	20.0500	20.2000	19.8500	19.8500	-8.272%	117	7,914	-71.788%
2026-04-21	20.0800	21.7700	20.0800	21.6400	+6.078%	168	7,778	-74.122%
2026-04-20	20.0700	20.7300	20.0700	20.4000	+2.874%	59	7,778	-72.549%
2026-04-17	20.5000	20.5000	19.3800	19.8300	-6.814%	244	7,775	-71.760%
2026-04-16	21.9200	22.3600	21.2800	21.2800	-2.519%	396	7,660	-73.684%
2026-04-15	22.5000	22.7600	21.7700	21.8300	-4.589%	121	7,660	-74.347%
2026-04-14	23.3800	23.3800	22.6700	22.8800	-6.688%	411	7,655	-75.524%
2026-04-13	26.5200	26.5700	24.5200	24.5200	-8.712%	39	7,607	-77.162%
2026-04-10	25.9000	26.9200	25.9000	26.8600	+1.589%	248	7,599	-79.151%
2026-04-09	28.5400	28.5400	26.2900	26.4400	-8.544%	84	7,578	-78.820%
2026-04-08	28.0000	29.3400	27.7600	28.9100	-20.446%	323	7,623	-80.630%
2026-04-07	35.8600	37.4800	35.8500	36.3400	+4.365%	51	7,710	-84.590%
2026-04-06	35.5700	36.0700	34.7100	34.8200	-4.915%	20	7,695	-83.917%
2026-04-02	40.5100	41.2000	35.9800	36.6200	+0.027%	254	7,693	-84.708%
2026-04-01	37.5500	37.5500	35.5700	36.6100	-6.774%	54	7,693	-84.704%
2026-03-31	43.7000	44.2900	38.8300	39.2700	-19.131%	188	7,685	-85.740%
2026-03-30	45.2000	49.3500	45.0800	48.5600	+3.385%	65	7,695	-88.468%
2026-03-27	43.3200	47.1600	43.3200	46.9700	+13.619%	172	7,689	-88.077%
2026-03-26	39.2600	41.3400	37.9900	41.3400	+11.911%	1,033	7,662	-86.454%
2026-03-25	36.2200	37.0300	36.2200	36.9400	-4.794%	56	6,792	-84.840%
2026-03-24	38.5000	39.0300	37.0000	38.8000	+5.636%	179	6,790	-85.567%
2026-03-23	36.2700	37.7800	35.0000	36.7300	-11.001%	35	6,825	-84.754%
2026-03-20	37.7300	42.6200	37.7300	41.2700	+15.699%	238	6,819	-86.431%
2026-03-19	38.6800	38.6800	35.6700	35.6700	-1.491%	1,046	6,821	-84.301%
2026-03-18	34.4700	36.3000	34.1200	36.2100	+11.897%	30	5,788	-84.535%
2026-03-17	31.7800	32.5400	31.7800	32.3600	-3.719%	82	5,791	-82.695%
2026-03-16	33.8200	33.8700	32.6100	33.6100	-8.395%	92	5,736	-83.338%
2026-03-13	33.7000	36.8500	33.6800	36.6900	+3.294%	635	5,725	-84.737%
2026-03-12	33.7500	35.5200	33.6800	35.5200	+12.086%	2,189	5,171	-84.234%
2026-03-11	31.5700	32.4700	31.2500	31.6900	+0.476%	48	4,890	-82.329%
2026-03-10	30.1800	32.2400	29.2700	31.5400	-8.261%	145	4,898	-82.245%
2026-03-09	36.8200	37.4100	33.4800	34.3800	+1.476%	121	4,786	-83.711%
2026-03-06	34.1600	34.6900	32.2900	33.8800	+9.255%	260	4,692	-83.471%
2026-03-05	28.7400	31.4400	28.7400	31.0100	+11.909%	19	4,519	-81.941%
2026-03-04	29.3400	29.3400	27.2500	27.7100	-5.556%	147	4,519	-79.791%
2026-03-03	32.0000	34.1400	29.3400	29.3400	+4.711%	456	4,378	-80.913%
2026-03-02	28.5700	28.5700	28.0200	28.0200	+0.502%	7	4,127	-80.014%
2026-02-27	28.7000	28.7000	27.8800	27.8800	+4.380%	2	4,129	-79.914%
2026-02-26	27.4500	28.2900	26.7100	26.7100	+1.947%	10	4,128	-79.034%
2026-02-25	26.5200	26.5800	26.1200	26.2000	-4.797%	20	4,122	-78.626%
2026-02-24	29.8600	29.8600	27.5200	27.5200	-6.712%	3	4,122	-79.651%
2026-02-23	26.9600	29.5200	26.9600	29.5000	+8.696%	51	4,122	-81.017%
2026-02-20	29.0600	29.0600	26.8700	27.1400	-7.023%	73	4,115	-79.366%
2026-02-19	28.4500	29.1900	28.4500	29.1900	+3.658%	47	4,110	-80.815%
2026-02-18	26.8900	28.1600	26.8900	28.1600	-0.071%	2	4,108	-80.114%
2026-02-17	28.7300	28.7300	28.1800	28.1800	-6.348%	9	4,107	-80.128%
2026-02-13	29.6000	31.0000	28.2100	30.0900	+2.173%	50	4,093	-81.389%
2026-02-12	28.0000	29.4500	28.0000	29.4500	+11.850%	65	4,093	-80.985%
2026-02-11	26.4200	26.4200	26.3300	26.3300	+1.230%	3	4,103	-78.731%
2026-02-10	25.5000	26.0500	25.3200	26.0100	+1.960%	16	4,103	-78.470%
2026-02-09	26.5500	26.5500	25.2500	25.5100	-3.261%	43	4,091	-78.048%
2026-02-06	28.1900	28.5000	26.3700	26.3700	-13.314%	57	4,111	-78.764%
2026-02-05	30.0500	30.9300	29.6000	30.4200	+11.962%	19	4,109	-81.591%
2026-02-04	26.8600	28.6800	26.8600	27.1700	-2.964%	51	4,103	-79.389%
2026-02-03	24.9500	28.7300	24.9500	28.0000	+10.803%	360	4,090	-80.000%
2026-02-02	26.0400	26.0400	24.8600	25.2700	-4.821%	35	4,128	-77.839%
2026-01-30	26.3700	27.4300	26.0900	26.5500	+1.959%	61	4,127	-78.908%
2026-01-29	25.8100	28.6600	25.8100	26.0400	+1.639%	27	4,102	-78.495%
2026-01-28	25.9100	26.1100	25.6200	25.6200	+2.112%	34	4,110	-78.142%
2026-01-27	24.9700	25.1400	24.9000	25.0900	-2.107%	316	4,110	-77.680%
2026-01-26	25.4900	25.6300	25.2400	25.6300	-2.250%	21	3,805	-78.151%
2026-01-23	26.1600	26.2200	26.1600	26.2200	+0.421%	4	3,788	-78.642%
2026-01-22	26.1100	26.1100	26.1100	26.1100	-3.225%	1	3,788	-78.552%
2026-01-21	29.2400	29.6000	26.9800	26.9800	-11.483%	27	3,788	-79.244%
2026-01-20	29.4000	30.4800	28.3900	30.4800	+17.457%	177	3,786	-81.627%
2026-01-16	25.9500	25.9500	25.9500	25.9500	+1.725%	1	3,622	-78.420%
2026-01-15	25.5100	25.5100	25.5100	25.5100	-5.902%	1	3,622	-78.048%
2026-01-14	27.6300	27.6300	27.1100	27.1100	+5.282%	3	3,622	-79.343%
2026-01-13	26.0000	26.0000	25.5000	25.7500	+3.000%	7	3,623	-78.252%
2026-01-12	25.5200	25.5200	25.0000	25.0000	-0.596%	244	3,621	-77.600%
2026-01-09	25.2500	25.3000	25.1500	25.1500	-6.297%	120	3,379	-77.734%
2026-01-08	26.8800	26.9100	26.8400	26.8400	+1.744%	10	3,283	-79.136%
2026-01-07	26.4300	26.4300	26.2700	26.3800	+0.687%	44	3,273	-78.772%
2026-01-06	26.8300	26.8300	26.2000	26.2000	-3.499%	11	3,259	-78.626%
2026-01-05	26.8800	27.1500	26.8800	27.1500	-3.655%	81	3,258	-79.374%
2026-01-02	27.5800	28.8100	27.5800	28.1800	+0.285%	14	3,192	-80.128%
2025-12-31	27.4900	28.1000	27.4900	28.1000	+4.773%	45	3,170	-80.071%
2025-12-30	26.9700	26.9700	26.8200	26.8200	-0.519%	15	3,170	-79.120%
2025-12-29	27.2000	27.2000	26.9600	26.9600	+1.851%	214	3,182	-79.228%
2025-12-26	26.4100	26.4700	26.4100	26.4700	+0.761%	4	2,979	-78.844%
2025-12-24	26.9500	26.9500	26.2700	26.2700	-2.378%	131	2,848	-78.683%
2025-12-23	27.1600	27.1600	26.7200	26.9100	-1.573%	268	2,848	-79.190%
2025-12-22	27.9900	27.9900	27.3100	27.3400	-10.799%	277	2,842	-79.517%
2025-12-18	31.4000	31.5600	30.3000	30.6500	-6.097%	35	2,850	-81.729%
2025-12-17	32.5800	32.6500	32.5800	32.6400	+2.416%	31	2,816	-82.843%
2025-12-16	31.1900	31.8700	31.0400	31.8700	+3.575%	32	2,795	-82.429%
2025-12-15	30.7700	30.7700	30.7700	30.7700	-1.220%	1	2,789	-81.800%
2025-12-12	31.1500	31.1500	31.1500	31.1500	+7.935%	1	2,790	-82.022%
2025-12-11	30.1700	30.1700	28.8600	28.8600	-6.146%	24	2,789	-80.596%
2025-12-10	30.7400	30.7500	30.7400	30.7500	+0.886%	2	2,773	-81.789%
2025-12-09	30.4700	30.4800	30.4000	30.4800	-1.677%	5	2,773	-81.627%
2025-12-08	30.9400	31.0000	30.9400	31.0000	+3.540%	5	2,776	-81.935%
2025-12-05	29.9500	29.9500	29.7100	29.9400	-2.316%	3	2,771	-81.296%
2025-12-04	30.6500	30.6500	30.6500	30.6500	-1.857%	5	2,769	-81.729%
2025-12-03	31.3200	31.3200	31.2300	31.2300	+1.363%	7	2,769	-82.069%
2025-12-02	31.0500	31.6000	30.8100	30.8100	-0.130%	8	2,769	-81.824%
2025-12-01	31.7000	31.7400	30.8500	30.8500	-2.312%	41	2,764	-81.848%
2025-11-28	31.8700	31.8700	31.4700	31.5800	-3.543%	11	2,758	-82.267%
2025-11-26	32.7400	32.7400	32.7400	32.7400	-5.046%	1	2,758	-82.896%
2025-11-25	35.1100	35.1100	34.0800	34.4800	-4.196%	11	2,758	-83.759%
2025-11-24	36.6400	36.7000	35.8800	35.9900	-15.813%	12	2,758	-84.440%
2025-11-20	34.5600	43.0000	34.1700	42.7500	+9.503%	23	2,756	-86.901%
2025-11-19	38.5300	39.0400	38.5300	39.0400	+0.334%	3	2,747	-85.656%
2025-11-18	39.5000	40.5900	38.0000	38.9100	+1.593%	15	2,747	-85.608%
2025-11-17	35.3900	38.3000	35.2300	38.3000	+8.560%	322	2,748	-85.379%
2025-11-14	35.2000	35.2800	34.5500	35.2800	-1.918%	18	2,479	-84.127%
2025-11-13	33.3900	35.9700	33.3900	35.9700	+11.156%	25	2,468	-84.431%
2025-11-12	32.3400	32.3600	32.3200	32.3600	+0.062%	3	2,464	-82.695%
2025-11-11	32.6000	32.6000	32.3400	32.3400	-0.216%	3	2,464	-82.684%
2025-11-10	33.6200	33.6200	32.1700	32.4100	-14.711%	17	2,465	-82.721%
2025-11-07	37.9000	38.9500	37.9000	38.0000	+9.321%	23	2,464	-85.263%
2025-11-06	34.6500	36.4700	34.6500	34.7600	+7.185%	1,017	2,463	-83.890%
2025-11-05	32.4800	32.6000	32.3700	32.4300	-6.917%	59	3,361	-82.732%
2025-11-04	34.6100	34.8400	34.6100	34.8400	+7.200%	14	3,319	-83.927%
2025-11-03	32.4100	32.5000	32.3900	32.5000	-0.975%	5	3,301	-82.769%
2025-10-31	33.4600	33.4600	32.8200	32.8200	+4.522%	9	3,301	-82.937%
2025-10-29	30.6200	31.4000	30.5500	31.4000	+2.214%	18	3,296	-82.166%
2025-10-28	30.7400	30.7400	30.7200	30.7200	+1.053%	4	3,293	-81.771%
2025-10-27	31.6900	31.6900	30.3800	30.4000	-4.342%	52	3,321	-81.579%
2025-10-24	31.8300	32.3800	31.7800	31.7800	-5.837%	1,083	3,321	-82.379%
2025-10-23	34.6800	34.6800	33.5400	33.7500	-8.537%	8	2,366	-83.407%
2025-10-22	33.8900	36.9000	33.8900	36.9000	+9.626%	7	2,368	-84.824%
2025-10-21	34.5900	34.5900	33.6600	33.6600	-1.435%	2	2,368	-83.363%
2025-10-20	35.1700	35.1700	34.1500	34.1500	-10.414%	6	2,367	-83.602%
2025-10-17	39.8500	40.2100	38.0000	38.1200	-7.363%	7	2,373	-85.310%
2025-10-16	36.4600	41.1500	36.4600	41.1500	+6.166%	14	2,373	-86.391%
2025-10-15	36.1800	38.9800	35.5500	38.7600	+5.757%	11	2,373	-85.552%
2025-10-14	38.6700	38.6700	36.6500	36.6500	-0.570%	8	2,371	-84.720%
2025-10-13	37.4500	37.7200	36.8600	36.8600	-10.382%	22	2,377	-84.807%
2025-10-10	33.8300	41.2800	33.7400	41.1300	+18.394%	33	2,373	-86.385%
2025-10-09	33.5800	34.7400	33.5100	34.7400	+2.994%	13	2,358	-83.880%
2025-10-08	34.3700	34.3800	33.7300	33.7300	-2.345%	140	2,356	-83.398%
2025-10-07	33.7400	34.5400	33.7400	34.5400	+2.645%	5	2,353	-83.787%
2025-10-06	33.7300	34.1400	33.5500	33.6500	+0.030%	19	2,353	-83.358%
2025-10-03	33.9800	34.1000	33.6400	33.6400	-1.059%	16	2,349	-83.353%
2025-10-02	33.5200	34.3600	33.5200	34.0000	-2.017%	114	2,336	-83.529%
2025-09-30	34.7000	34.7000	34.7000	34.7000	-0.970%	1	2,272	-83.862%
2025-09-29	34.2500	35.0400	34.2200	35.0400	-0.199%	62	2,271	-84.018%
2025-09-26	36.2700	36.2700	35.1100	35.1100	-3.411%	12	2,283	-84.050%
2025-09-25	37.3000	37.3000	36.3500	36.3500	-0.110%	3	2,273	-84.594%
2025-09-24	36.5100	36.5100	36.3900	36.3900	+2.652%	2	2,272	-84.611%
2025-09-23	34.1700	35.4500	34.1500	35.4500	+4.203%	31	2,270	-84.203%
2025-09-22	34.5400	34.5400	34.0200	34.0200	-0.672%	2	2,245	-83.539%
2025-09-19	34.6000	35.0600	34.2500	34.2500	-1.439%	4	2,244	-83.650%
2025-09-18	34.7100	34.7500	34.4100	34.7500	-3.203%	10	2,243	-83.885%
2025-09-17	35.1500	35.9000	35.1500	35.9000	+0.899%	3	2,242	-84.401%
2025-09-16	35.5800	35.5800	35.5800	35.5800	+0.736%	50	2,242	-84.261%
2025-09-15	35.0000	35.3200	34.9200	35.3200	+0.255%	29	2,192	-84.145%
2025-09-12	35.6500	35.6500	35.2300	35.2300	-1.150%	8	2,187	-84.104%
2025-09-11	35.9400	35.9400	35.6400	35.6400	-3.126%	12	2,182	-84.287%
2025-09-10	36.4900	36.7900	36.2600	36.7900	-1.129%	21	2,181	-84.778%
2025-09-09	37.2100	37.2100	37.2100	37.2100	-1.950%	4	2,187	-84.950%
2025-09-08	37.9500	37.9500	37.9500	37.9500	-3.263%	1	2,187	-85.244%
2025-09-05	37.0800	39.2300	36.9300	39.2300	+0.822%	7	2,186	-85.725%
2025-09-04	38.9100	38.9100	38.9100	38.9100	-3.950%	1	2,191	-85.608%
2025-09-03	39.9600	40.5800	39.7200	40.5100	-0.222%	12	2,190	-86.176%
2025-09-02	42.5500	43.0500	40.6000	40.6000	+3.098%	13	2,180	-86.207%
2025-08-29	39.3000	39.4800	39.1500	39.3800	+3.224%	69	2,140	-85.780%
2025-08-28	38.1000	38.3700	38.1000	38.1500	-0.935%	28	2,140	-85.321%
2025-08-27	38.8500	38.8500	38.5100	38.5100	-2.753%	5	2,131	-85.458%
2025-08-26	39.9100	39.9100	39.3500	39.6000	+1.279%	14	2,132	-85.859%
2025-08-25	39.4000	39.4000	38.5900	39.1000	+1.532%	28	2,127	-85.678%
2025-08-22	41.4800	41.4800	38.5100	38.5100	-8.091%	12	2,121	-85.458%
2025-08-21	41.9000	41.9000	41.9000	41.9000	+0.842%	1	2,111	-86.635%
2025-08-20	43.5000	43.5000	41.5500	41.5500	+0.678%	2	2,112	-86.522%
2025-08-19	39.7500	41.2700	39.7500	41.2700	+3.408%	6	2,112	-86.431%
2025-08-18	39.9800	39.9800	39.9100	39.9100	+0.352%	2	2,110	-85.968%
2025-08-15	39.8000	39.8000	39.4800	39.7700	+1.093%	74	2,108	-85.919%
2025-08-14	40.4400	40.4400	39.3400	39.3400	-0.857%	1,023	2,094	-85.765%
2025-08-13	39.3100	40.0100	39.0500	39.6800	-0.551%	46	1,122	-85.887%
2025-08-12	40.9000	41.1700	39.9000	39.9000	-4.977%	791	1,097	-85.965%
2025-08-11	41.6900	42.0100	41.2700	41.9900	+0.359%	7	374	-86.663%
2025-08-08	42.1200	42.1200	41.8400	41.8400	-8.205%	2	373	-86.616%
2025-08-05	44.6000	45.9300	44.6000	45.5800	+2.152%	7	373	-87.714%
2025-08-04	47.1300	47.1300	44.6200	44.6200	-9.456%	13	375	-87.450%
2025-08-01	49.3300	50.3600	48.2100	49.2800	+13.028%	60	363	-88.636%
2025-07-31	40.5700	43.6000	40.5700	43.6000	+0.207%	5	355	-87.156%
2025-07-30	43.5200	43.5200	43.5100	43.5100	+6.538%	3	352	-87.129%
2025-07-29	40.8400	40.8400	40.8400	40.8400	-2.669%	1	349	-86.288%
2025-07-28	41.5000	41.9600	41.5000	41.9600	+0.479%	202	350	-86.654%
2025-07-25	41.8600	41.8600	41.6800	41.7600	-1.695%	3	166	-86.590%
2025-07-24	42.4700	42.4800	42.4700	42.4800	-3.783%	7	164	-86.817%
2025-07-23	44.9700	44.9700	44.1500	44.1500	-3.180%	2	157	-87.316%
2025-07-22	45.6000	45.6000	45.6000	45.6000	-3.102%	1	158	-87.719%
2025-07-17	47.0600	47.0600	47.0600	47.0600	-5.236%	10	159	-88.100%
2025-07-16	48.2600	49.6600	48.2600	49.6600	+3.826%	3	159	-88.723%
2025-07-15	47.9400	47.9400	47.8300	47.8300	-0.416%	2	160	-88.292%
2025-07-14	48.0300	48.0300	48.0300	48.0300	+1.586%	1	160	-88.341%
2025-07-11	47.9600	47.9600	47.1000	47.2800	-3.863%	11	160	-88.156%
2025-07-08	48.7500	49.1800	48.6900	49.1800	-1.245%	51	155	-88.613%
2025-07-07	48.2500	49.8900	48.2500	49.8000	+5.486%	29	131	-88.755%
2025-07-03	47.3000	47.3000	47.2100	47.2100	-5.010%	11	112	-88.138%
2025-07-02	49.7800	49.7800	49.7000	49.7000	-1.232%	30	112	-88.732%
2025-07-01	50.3800	50.3900	50.3100	50.3200	-4.589%	10	97	-88.871%
2025-06-27	51.7300	52.7400	51.7300	52.7400	-0.958%	4	90	-89.382%
2025-06-26	53.1300	53.2500	53.1300	53.2500	-4.962%	2	89	-89.484%
2025-06-24	56.0300	56.0300	56.0300	56.0300	-10.723%	2	89	-90.005%
2025-06-23	62.7600	62.7600	62.7600	62.7600	+4.097%	1	89	-91.077%
2025-06-18	60.0700	60.2900	60.0700	60.2900	+2.761%	2	89	-90.712%
2025-06-16	59.3000	59.3600	58.6700	58.6700	-2.184%	8	89	-90.455%
2025-06-13	59.9800	59.9800	59.9800	59.9800	+2.198%	4	93	-90.664%
2025-06-10	59.3300	59.3800	58.6900	58.6900	-2.427%	3	93	-90.458%
2025-06-09	60.1500	60.1500	60.1500	60.1500	+0.250%	1	92	-90.690%
2025-06-06	60.0000	60.0000	60.0000	60.0000	-2.344%	2	92	-90.667%
2025-06-04	61.4600	61.4600	61.4400	61.4400	-0.999%	4	94	-90.885%
2025-06-03	62.5500	62.5500	62.0600	62.0600	-3.574%	3	94	-90.976%
2025-06-02	64.4100	64.4100	64.3600	64.3600	+0.783%	2	94	-91.299%
2025-05-29	63.8600	63.8600	63.8600	63.8600	-6.088%	1	94	-91.231%
2025-05-21	68.0000	68.0000	68.0000	68.0000	+6.767%	1	94	-91.765%
2025-05-20	63.6900	63.6900	63.6900	63.6900	-1.286%	1	94	-91.207%
2025-05-16	64.7100	64.7100	64.5200	64.5200	-1.346%	18	93	-91.321%
2025-05-15	65.4000	65.4000	65.4000	65.4000	-1.387%	1	91	-91.437%
2025-05-13	66.3200	66.3200	66.3200	66.3200	-24.969%	1	91	-91.556%
2025-05-06	88.3900	88.3900	88.3900	88.3900	-10.045%	1	91	-93.664%
2025-04-30	98.2600	98.2600	98.2600	98.2600	-0.436%	1	92	-94.301%
2025-04-24	100.7400	100.7400	98.6900	98.6900	-2.364%	2	93	-94.326%
2025-04-23	99.0000	101.0800	99.0000	101.0800	-15.767%	6	92	-94.460%
2025-04-22	120.0000	120.0000	120.0000	120.0000	+6.857%	11	92	-95.333%
2025-04-17	112.3000	112.3000	112.3000	112.3000	-1.750%	4	92	-95.013%
2025-04-11	114.3000	114.3000	114.3000	114.3000	+16.633%	2	92	-95.101%
2025-04-09	143.4900	143.4900	98.0000	98.0000	-34.588%	11	91	-94.286%
2025-04-08	122.2300	149.8200	122.2300	149.8200	-3.485%	12	93	-96.262%
2025-04-07	155.2300	155.2300	155.2300	155.2300	+21.444%	2	114	-96.392%
2025-04-04	115.8000	127.8200	115.8000	127.8200	+33.941%	72	114	-95.619%
2025-04-03	95.4300	95.4300	95.4300	95.4300	+10.388%	1	108	-94.132%
2025-03-31	86.0300	86.5800	86.0300	86.4500	0.000%	5	108	-93.522%
2025-03-28	83.9500	86.4500	83.9500	86.4500	+18.408%	4	108	-93.522%
2025-03-24	73.7300	73.9100	72.5500	73.0100	-6.397%	25	107	-92.330%
2025-03-20	78.0000	78.0000	78.0000	78.0000	-7.385%	1	108	-92.821%
2025-03-18	84.5000	85.5900	84.2200	84.2200	+7.533%	12	107	-93.351%
2025-03-17	81.0000	81.0000	78.3200	78.3200	-15.839%	6	96	-92.850%
2025-03-13	93.0600	93.0600	93.0600	93.0600	+7.534%	1	96	-93.982%
2025-03-12	86.5400	86.5400	86.5400	86.5400	-4.058%	1	96	-93.529%
2025-03-11	90.2000	90.2000	90.2000	90.2000	+3.678%	2	95	-93.792%
2025-03-10	80.3300	87.0000	80.3300	87.0000	+7.514%	24	97	-93.563%
2025-03-07	80.9200	80.9200	80.9200	80.9200	+6.656%	4	118	-93.080%
2025-03-04	75.8700	75.8700	75.8700	75.8700	+8.386%	3	120	-92.619%
2025-03-03	70.0000	70.0000	70.0000	70.0000	+17.647%	1	123	-92.000%
2025-02-26	59.5000	59.5000	59.5000	59.5000	-0.833%	1	124	-90.588%
2025-02-24	60.0000	60.0000	60.0000	60.0000	+15.385%	2	125	-90.667%
2025-02-19	52.9800	52.9800	52.0000	52.0000	-2.292%	10	126	-89.231%
2025-02-18	53.2200	53.2200	53.2200	53.2200	-1.444%	4	121	-89.478%
2025-02-13	55.7200	55.7200	54.0000	54.0000	-4.187%	8	122	-89.630%
2025-02-12	56.4100	56.4700	56.3000	56.3600	-0.071%	5	122	-90.064%
2025-02-10	56.2900	56.4000	56.2600	56.4000	+2.341%	22	122	-90.071%
2025-02-06	55.1100	55.1100	55.1100	55.1100	-6.451%	1	123	-89.839%
2025-02-05	58.9100	58.9100	58.9100	58.9100	+1.394%	1	123	-90.494%
2025-01-31	53.9900	58.1400	53.7100	58.1000	+3.750%	42	123	-90.361%
2025-01-30	56.9500	57.3400	56.0000	56.0000	-1.754%	13	117	-90.000%
2025-01-28	57.7700	57.7700	57.0000	57.0000	+6.462%	3	117	-90.175%
2025-01-24	53.1300	53.5400	52.7900	53.5400	-1.400%	50	116	-89.541%
2025-01-22	54.2900	55.0000	54.2800	54.3000	-8.954%	26	110	-89.687%
2025-01-17	59.6400	59.6400	59.6400	59.6400	-3.667%	2	105	-90.610%
2025-01-15	62.7200	63.3400	61.9100	61.9100	-11.355%	11	105	-90.955%
2025-01-14	69.8400	69.8400	69.8400	69.8400	-1.188%	1	95	-91.982%
2025-01-13	70.6800	70.6800	70.6800	70.6800	+8.007%	1	96	-92.077%
2025-01-08	65.4400	65.4400	65.4400	65.4400	+14.246%	1	97	-91.443%
2024-12-26	57.2800	57.2800	57.2800	57.2800	-1.867%	2	97	-90.223%
2024-12-24	58.5000	58.5000	58.3700	58.3700	-8.367%	3	96	-90.406%
2024-12-23	63.7000	63.7000	63.7000	63.7000	+8.629%	12	96	-91.209%
2024-12-20	58.6400	58.6400	58.6400	58.6400	-11.152%	5	96	-90.450%
2024-12-19	66.0000	66.0000	66.0000	66.0000	+19.500%	5	101	-91.515%
2024-12-16	56.3400	56.3400	55.2300	55.2300	-1.022%	18	106	-89.861%
2024-12-13	55.8000	55.8000	55.8000	55.8000	-1.239%	6	99	-89.964%
2024-12-12	56.0800	56.5000	56.0800	56.5000	+2.727%	4	98	-90.088%
2024-12-11	54.9100	55.0000	54.7600	55.0000	-3.509%	4	94	-89.818%
2024-12-10	56.4000	57.0000	56.4000	57.0000	+1.786%	2	90	-90.175%
2024-12-09	55.3000	56.0000	55.3000	56.0000	+3.915%	22	88	-90.000%
2024-12-06	53.5800	53.8900	53.4800	53.8900	+0.767%	18	86	-89.608%
2024-12-05	54.0000	54.0000	53.4800	53.4800	-1.854%	2	81	-89.529%
2024-12-04	54.5500	54.5500	54.3500	54.4900	-2.313%	7	81	-89.723%
2024-12-03	55.7800	55.7800	55.7800	55.7800	+1.418%	1	74	-89.961%
2024-12-02	55.0000	55.0000	55.0000	55.0000	+1.852%	2	74	-89.818%
2024-11-29	54.0000	54.0000	54.0000	54.0000	-6.897%	2	72	-89.630%
2024-11-26	58.0000	58.0000	58.0000	58.0000	-2.734%	5	72	-90.345%
2024-11-25	58.0000	61.4300	57.8400	59.6300	-0.617%	24	67	-90.609%

.dark-mode .sCP0W8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCP0W8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P640SPY Jan 15 2027 640.00 Put (SPY270115P00640000)option OPRA

SPY20270115P640
SPY Jan 15 2027 640.00 Put (SPY270115P00640000)
option OPRA