Dark

SPY20270115P645
SPY Jan 15 2027 645.00 Put (SPY270115P00645000)
option OPRA

EOD

Sep 10, 2026

5.92+31.849%(+1.43)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7600	5.9600	5.7500	5.9200	+31.849%	15	4,978	0.000%
2026-09-03	4.8000	4.8000	4.4900	4.4900	-22.318%	17	4,969	+31.849%
2026-09-01	5.5500	5.7800	5.5500	5.7800	+10.516%	5	4,968	+2.422%
2026-08-28	5.2700	5.2700	5.2300	5.2300	+2.148%	4	4,965	+13.193%
2026-08-27	5.1100	5.2200	5.0500	5.1200	-16.612%	109	4,966	+15.625%
2026-08-24	6.1600	6.1600	6.1400	6.1400	+2.504%	6	4,968	-3.583%
2026-08-21	6.0100	6.0900	5.9900	5.9900	-8.270%	16	4,967	-1.169%
2026-08-20	6.3000	6.5300	6.3000	6.5300	+6.006%	9	4,979	-9.342%
2026-08-19	6.1400	6.1600	6.0900	6.1600	-4.938%	8	4,983	-3.896%
2026-08-18	6.6000	6.6000	6.4800	6.4800	+3.349%	70	4,986	-8.642%
2026-08-17	5.9700	6.2700	5.9700	6.2700	+5.912%	32	4,984	-5.582%
2026-08-14	5.8600	5.9800	5.8600	5.9200	-1.333%	220	4,984	0.000%
2026-08-13	5.8800	6.0000	5.8800	6.0000	-3.226%	50	4,887	-1.333%
2026-08-12	6.2000	6.2000	6.2000	6.2000	-4.321%	2	4,886	-4.516%
2026-08-11	6.4800	6.4800	6.4800	6.4800	+2.532%	1	4,888	-8.642%
2026-08-10	6.3200	6.3200	6.3200	6.3200	-3.805%	5	4,887	-6.329%
2026-08-07	6.5900	6.5900	6.5700	6.5700	-3.097%	6	4,887	-9.893%
2026-08-06	6.7500	6.7800	6.7500	6.7800	+1.194%	10	4,889	-12.684%
2026-08-05	6.6600	6.8700	6.6600	6.7000	-1.760%	6	4,886	-11.642%
2026-08-04	7.2900	7.3100	6.7800	6.8200	-10.850%	15	4,890	-13.196%
2026-08-03	7.8600	7.8700	7.6500	7.6500	-12.271%	85	4,888	-22.614%
2026-07-31	9.4700	9.9600	8.7200	8.7200	-10.472%	10	4,862	-32.110%
2026-07-30	10.8600	10.8600	9.7400	9.7400	-21.452%	8	4,862	-39.220%
2026-07-29	11.2300	12.4000	10.4000	12.4000	+25.506%	10	4,859	-52.258%
2026-07-28	9.9300	9.9300	9.8800	9.8800	-6.439%	14	4,855	-40.081%
2026-07-27	10.5600	10.5600	10.5600	10.5600	+0.476%	10	4,855	-43.939%
2026-07-24	10.1700	10.5100	10.1700	10.5100	-8.925%	2	4,845	-43.673%
2026-07-23	11.3300	11.5600	11.3200	11.5400	+19.710%	29	4,844	-48.700%
2026-07-22	9.6800	9.6800	9.5700	9.6400	0.000%	3	4,856	-38.589%
2026-07-21	10.0500	10.0500	9.6400	9.6400	-9.398%	5	4,856	-38.589%
2026-07-20	9.9600	10.6400	9.9600	10.6400	-1.845%	17	4,855	-44.361%
2026-07-17	10.8900	10.9700	10.7900	10.8400	+11.066%	7	4,853	-45.387%
2026-07-16	9.4000	9.8100	9.1300	9.7600	+5.628%	198	4,849	-39.344%
2026-07-15	9.2600	9.6200	9.2400	9.2400	-4.050%	28	5,039	-35.931%
2026-07-14	9.9400	9.9400	9.5000	9.6300	0.000%	13	5,031	-38.525%
2026-07-13	9.4000	9.6300	9.4000	9.6300	+2.447%	13	5,033	-38.525%
2026-07-10	9.5300	9.7800	9.4000	9.4000	-3.193%	34	5,036	-37.021%
2026-07-09	10.0100	10.4300	9.7100	9.7100	-7.700%	48	5,049	-39.032%
2026-07-08	10.9000	11.1100	10.5200	10.5200	+6.478%	25	5,035	-43.726%
2026-07-07	10.2300	10.4900	9.8800	9.8800	+1.961%	163	5,050	-40.081%
2026-07-06	9.8500	9.8500	9.6900	9.6900	-12.860%	7	5,065	-38.906%
2026-07-02	11.0800	11.1200	11.0800	11.1200	+5.104%	14	5,081	-46.763%
2026-07-01	10.5800	10.5800	10.5800	10.5800	-13.914%	13	5,081	-44.045%
2026-06-29	12.2900	12.2900	12.2900	12.2900	-4.655%	5	5,094	-51.831%
2026-06-26	14.5300	14.5300	12.7500	12.8900	-3.228%	4	5,099	-54.073%
2026-06-25	13.0300	13.3200	13.0300	13.3200	-5.128%	6	5,100	-55.556%
2026-06-24	12.7200	14.0400	12.7200	14.0400	+3.540%	9	5,105	-57.835%
2026-06-23	13.4100	13.5600	13.4000	13.5600	+13.283%	23	5,099	-56.342%
2026-06-22	11.9700	11.9700	11.9700	11.9700	+3.101%	4	5,120	-50.543%
2026-06-18	11.6100	11.6100	11.6100	11.6100	-4.680%	1	5,123	-49.009%
2026-06-17	11.7200	12.1900	11.7200	12.1800	+5.729%	4	5,123	-51.396%
2026-06-16	11.4100	11.5200	11.4100	11.5200	+1.677%	51	5,123	-48.611%
2026-06-15	11.3800	11.5400	11.3300	11.3300	-17.239%	53	5,204	-47.749%
2026-06-12	13.8800	13.8800	13.6900	13.6900	-5.325%	3	5,204	-56.757%
2026-06-11	16.4400	17.4900	14.4600	14.4600	-11.668%	31	5,204	-59.059%
2026-06-10	14.8700	16.6000	14.8700	16.3700	+4.734%	14	5,217	-63.836%
2026-06-09	14.7800	17.5200	14.5200	15.6300	+11.246%	25	5,214	-62.124%
2026-06-08	13.5100	14.0500	13.5100	14.0500	-6.333%	9	5,223	-57.865%
2026-06-05	13.4100	15.3000	13.4100	15.0000	+25.945%	40	5,225	-60.533%
2026-06-04	12.4500	12.4500	11.9100	11.9100	-5.476%	110	5,239	-50.294%
2026-06-03	12.6900	12.7600	12.6000	12.6000	+4.132%	14	5,337	-53.016%
2026-06-02	12.2400	12.2500	12.0500	12.1000	+2.282%	58	5,341	-51.074%
2026-06-01	12.1200	12.2400	11.8300	11.8300	-1.826%	292	5,380	-49.958%
2026-05-29	12.2400	12.2400	12.0300	12.0500	-3.057%	7	5,360	-50.871%
2026-05-28	12.7400	12.7400	12.4300	12.4300	-5.115%	12	5,360	-52.373%
2026-05-27	13.1000	13.1000	13.1000	13.1000	-1.799%	5	5,356	-54.809%
2026-05-26	13.0600	13.3400	13.0600	13.3400	-2.414%	26	5,351	-55.622%
2026-05-22	13.8800	13.8800	13.6700	13.6700	-8.927%	3	5,352	-56.693%
2026-05-20	15.2800	15.2800	15.0100	15.0100	-5.952%	2	5,352	-60.560%
2026-05-19	15.8700	15.9600	15.8700	15.9600	+1.656%	13	5,351	-62.907%
2026-05-18	15.5900	15.7800	15.5900	15.7000	-0.884%	17	5,351	-62.293%
2026-05-15	16.3400	16.3400	15.5000	15.8400	+6.523%	10	5,351	-62.626%
2026-05-14	15.0900	15.0900	14.7700	14.8700	-4.923%	370	5,354	-60.188%
2026-05-13	16.1800	16.2100	15.4900	15.6400	-3.754%	45	5,699	-62.148%
2026-05-12	17.1400	17.3200	16.2300	16.2500	+1.436%	296	5,699	-63.569%
2026-05-11	16.0500	16.0500	15.9500	16.0200	-0.682%	82	5,699	-63.046%
2026-05-08	16.3200	16.4500	16.1300	16.1300	-5.948%	36	5,911	-63.298%
2026-05-07	16.6100	17.3300	16.6100	17.1500	+1.061%	23	5,928	-65.481%
2026-05-06	17.2300	17.2600	16.8800	16.9700	-6.912%	46	5,928	-65.115%
2026-05-05	18.3900	18.3900	18.1400	18.2300	-1.725%	10	5,950	-67.526%
2026-05-04	18.5500	18.5500	18.5500	18.5500	-1.067%	1	5,945	-68.086%
2026-05-01	17.7300	18.7500	17.6900	18.7500	-0.425%	163	5,944	-68.427%
2026-04-30	20.0000	20.0000	18.8300	18.8300	-9.428%	23	5,944	-68.561%
2026-04-29	21.1000	21.1000	20.7600	20.7900	+1.962%	226	5,964	-71.525%
2026-04-28	20.9700	21.2200	20.3900	20.3900	+0.542%	356	6,020	-70.966%
2026-04-27	20.2800	20.2800	20.2800	20.2800	-1.218%	1	5,859	-70.809%
2026-04-24	21.0500	21.0500	20.2500	20.5300	-5.653%	13	5,859	-71.164%
2026-04-23	20.8800	23.2400	20.7600	21.7600	+4.314%	237	5,850	-72.794%
2026-04-22	21.1500	21.1500	20.8500	20.8600	-5.483%	39	5,774	-71.620%
2026-04-21	21.2600	22.0700	21.2600	22.0700	+2.508%	3	5,743	-73.176%
2026-04-20	21.4100	21.5300	21.4000	21.5300	+3.759%	72	5,743	-72.503%
2026-04-17	20.7700	20.9200	20.3000	20.7500	-7.778%	140	5,684	-71.470%
2026-04-16	22.9100	23.0700	22.5000	22.5000	-1.832%	53	5,606	-73.689%
2026-04-15	23.7900	23.7900	22.7600	22.9200	-3.819%	146	5,599	-74.171%
2026-04-14	24.8000	24.8000	23.7200	23.8300	-9.046%	469	5,497	-75.157%
2026-04-13	28.7600	28.8300	26.2000	26.2000	-5.958%	39	5,462	-77.405%
2026-04-10	27.5100	28.1500	27.1200	27.8600	+0.905%	75	5,466	-78.751%
2026-04-09	29.8600	29.8700	27.6100	27.6100	-5.800%	74	5,394	-78.558%
2026-04-08	28.8400	30.5600	28.8400	29.3100	-20.353%	109	5,367	-79.802%
2026-04-07	39.5700	39.5700	36.8000	36.8000	+0.712%	31	5,291	-83.913%
2026-04-06	36.4200	36.5400	36.3200	36.5400	-4.967%	185	5,279	-83.799%
2026-04-02	42.5000	43.0900	38.2300	38.4500	+0.892%	76	5,076	-84.603%
2026-04-01	39.1900	39.1900	36.9000	38.1100	-6.570%	23	5,076	-84.466%
2026-03-31	46.1400	46.2400	40.7900	40.7900	-20.796%	104	5,089	-85.487%
2026-03-30	47.1600	51.5000	47.1300	51.5000	+4.146%	66	5,089	-88.505%
2026-03-27	45.1300	49.4500	45.1300	49.4500	+18.245%	51	5,084	-88.028%
2026-03-26	40.8000	43.8000	39.5800	41.8200	+8.370%	288	5,119	-85.844%
2026-03-25	37.0000	38.5900	37.0000	38.5900	-4.267%	17	4,955	-84.659%
2026-03-24	40.5000	40.5000	39.4000	40.3100	+3.227%	10	4,957	-85.314%
2026-03-23	36.7600	39.0500	36.7400	39.0500	-10.230%	23	4,954	-84.840%
2026-03-20	40.8500	44.6400	40.1400	43.5000	+11.139%	77	4,941	-86.391%
2026-03-19	40.7100	41.1800	39.1400	39.1400	+7.351%	66	4,921	-84.875%
2026-03-18	35.5300	36.4600	35.5300	36.4600	+8.803%	56	4,888	-83.763%
2026-03-17	33.7000	33.7100	33.5100	33.5100	-4.038%	55	4,866	-82.334%
2026-03-16	34.4900	34.9200	34.0200	34.9200	-8.586%	6	4,841	-83.047%
2026-03-13	37.5500	38.2800	37.4900	38.2000	+4.887%	245	4,840	-84.503%
2026-03-12	35.1100	36.4900	35.1100	36.4200	+8.814%	32	4,604	-83.745%
2026-03-11	32.5500	34.2200	32.5500	33.4700	+0.753%	39	4,593	-82.313%
2026-03-10	33.1500	33.2200	30.5100	33.2200	+2.848%	165	4,576	-82.179%
2026-03-09	37.3200	38.9400	32.3000	32.3000	-8.499%	221	4,427	-81.672%
2026-03-06	34.1800	35.3000	33.3500	35.3000	+8.449%	241	4,254	-83.229%
2026-03-05	29.9500	32.7000	29.8600	32.5500	+14.532%	368	4,071	-81.813%
2026-03-04	29.2300	29.2300	28.4200	28.4200	-7.003%	244	4,068	-79.170%
2026-03-03	33.2800	35.2800	30.5600	30.5600	+9.889%	270	3,827	-80.628%
2026-02-26	29.2300	29.4600	27.8100	27.8100	+3.000%	3	3,669	-78.713%
2026-02-25	27.4400	27.4400	27.0000	27.0000	-5.462%	89	3,737	-78.074%
2026-02-24	30.6300	30.6300	28.5400	28.5600	-7.092%	32	3,737	-79.272%
2026-02-23	30.7200	30.7400	30.7200	30.7400	+9.747%	4	3,740	-80.742%
2026-02-20	29.9200	29.9200	28.0100	28.0100	-7.983%	2	3,744	-78.865%
2026-02-19	30.2000	30.4400	30.1800	30.4400	+8.289%	27	3,743	-80.552%
2026-02-18	28.1100	28.1100	28.1100	28.1100	-11.964%	1	3,743	-78.940%
2026-02-17	30.6400	31.9300	30.6400	31.9300	+7.545%	2	3,744	-81.459%
2026-02-13	31.8600	31.8600	29.6900	29.6900	-1.000%	14	3,753	-80.061%
2026-02-12	28.5300	30.1600	28.5200	29.9900	+8.896%	92	3,753	-80.260%
2026-02-11	27.5400	27.5400	27.5400	27.5400	+1.624%	5	3,677	-78.504%
2026-02-10	27.1200	27.1500	26.9900	27.1000	+2.885%	10	3,677	-78.155%
2026-02-09	28.1000	28.1000	26.3300	26.3400	-4.253%	25	3,669	-77.525%
2026-02-06	29.6400	29.6400	27.5100	27.5100	-13.789%	135	3,659	-78.481%
2026-02-05	32.1500	32.1500	30.8700	31.9100	+12.677%	25	3,641	-81.448%
2026-02-04	28.6100	30.4600	28.2800	28.3200	-1.358%	108	3,638	-79.096%
2026-02-03	27.1000	29.3000	27.1000	28.7100	+9.664%	312	3,594	-79.380%
2026-02-02	27.1400	27.1400	26.1800	26.1800	-5.658%	14	3,320	-77.387%
2026-01-30	27.3400	28.7200	27.3400	27.7500	+1.314%	61	3,323	-78.667%
2026-01-29	27.6400	28.8700	27.3900	27.3900	+3.750%	19	3,289	-78.386%
2026-01-28	26.9500	26.9700	26.4000	26.4000	+1.188%	48	3,289	-77.576%
2026-01-27	26.0900	26.0900	26.0900	26.0900	-0.798%	1	3,273	-77.309%
2026-01-26	26.6000	26.6000	26.3000	26.3000	-4.468%	8	3,273	-77.490%
2026-01-22	27.7800	27.7800	27.0800	27.5300	-1.291%	11	3,279	-78.496%
2026-01-21	29.6300	29.6300	27.8900	27.8900	-11.460%	19	3,281	-78.774%
2026-01-20	30.3700	31.6800	30.0700	31.5000	+16.236%	195	3,282	-81.206%
2026-01-16	27.0700	27.1000	26.9700	27.1000	+0.074%	4	3,165	-78.155%
2026-01-15	26.4900	27.0800	26.4000	27.0800	-3.561%	33	3,165	-78.139%
2026-01-14	27.8700	28.0800	27.8700	28.0800	+5.247%	4	3,149	-78.917%
2026-01-13	26.0600	27.0800	26.0600	26.6800	+2.105%	13	3,149	-77.811%
2026-01-12	26.9100	26.9100	26.0700	26.1300	-0.797%	41	3,148	-77.344%
2026-01-09	27.4600	27.4600	26.3100	26.3400	-5.591%	19	3,173	-77.525%
2026-01-08	28.1200	28.1200	27.9000	27.9000	+1.455%	126	3,182	-78.781%
2026-01-07	27.3200	27.5100	27.3200	27.5000	-2.930%	179	3,135	-78.473%
2026-01-05	28.2100	28.3300	28.0000	28.3300	-3.705%	28	3,122	-79.103%
2026-01-02	29.9400	29.9900	29.4100	29.4200	-0.204%	70	3,119	-79.878%
2025-12-31	28.7300	29.4800	28.7200	29.4800	+5.211%	251	2,843	-79.919%
2025-12-30	28.1700	28.1700	28.0200	28.0200	+0.610%	147	2,843	-78.872%
2025-12-29	28.3700	28.3700	27.8500	27.8500	+1.236%	148	2,696	-78.743%
2025-12-26	27.5100	27.5100	27.5100	27.5100	-0.578%	1	2,548	-78.481%
2025-12-24	27.6400	27.7100	27.6400	27.6700	-0.539%	126	2,438	-78.605%
2025-12-23	27.8200	27.8200	27.8200	27.8200	-2.523%	1	2,438	-78.720%
2025-12-22	28.7900	28.7900	28.4700	28.5400	-5.559%	30	2,439	-79.257%
2025-12-19	31.3100	31.3100	30.2200	30.2200	-5.415%	12	2,438	-80.410%
2025-12-18	32.5900	33.0300	31.4300	31.9500	-5.697%	1,028	2,426	-81.471%
2025-12-17	32.8500	33.9100	32.8500	33.8800	+6.742%	94	2,433	-82.527%
2025-12-16	31.9500	33.1600	31.7400	31.7400	-0.470%	1,030	2,369	-81.348%
2025-12-15	31.8400	31.8900	31.7700	31.8900	+0.663%	150	2,141	-81.436%
2025-12-12	30.4200	31.6800	30.4200	31.6800	+4.485%	1,001	2,031	-81.313%
2025-12-11	31.1600	31.2100	30.3200	30.3200	-1.302%	11	2,067	-80.475%
2025-12-10	32.2700	32.3100	30.4200	30.7200	-3.061%	1,014	2,061	-80.729%
2025-12-09	31.4300	31.6900	31.4200	31.6900	-1.949%	11	1,604	-81.319%
2025-12-04	32.3200	32.3200	32.3200	32.3200	+1.000%	1	1,598	-81.683%
2025-12-03	32.5400	32.5400	32.0000	32.0000	-1.780%	16	1,598	-81.500%
2025-12-02	32.2000	32.7400	32.1600	32.5800	-0.671%	20	1,591	-81.829%
2025-12-01	33.0500	33.0500	32.1400	32.8000	+0.861%	30	1,591	-81.951%
2025-11-28	32.7400	32.8600	32.5200	32.5200	-2.225%	15	1,583	-81.796%
2025-11-26	33.3300	33.5000	33.2600	33.2600	-6.625%	18	1,581	-82.201%
2025-11-25	36.4900	36.4900	35.4500	35.6200	-4.759%	13	1,581	-83.380%
2025-11-24	40.0800	40.0800	37.2700	37.4000	-6.873%	20	1,575	-84.171%
2025-11-21	45.4000	45.7500	40.0000	40.1600	-7.487%	11	1,563	-85.259%
2025-11-20	36.0000	43.9000	35.4600	43.4100	+7.450%	25	1,559	-86.363%
2025-11-19	39.1000	40.9800	39.1000	40.4000	+1.406%	8	1,539	-85.347%
2025-11-18	41.7500	42.2900	39.8400	39.8400	-0.100%	27	1,539	-85.141%
2025-11-17	36.7100	39.8800	36.3900	39.8800	+8.517%	28	1,533	-85.155%
2025-11-14	36.7500	36.7500	36.7500	36.7500	-0.163%	1	1,507	-83.891%
2025-11-13	34.6800	36.8100	34.6800	36.8100	+9.358%	1,026	1,508	-83.917%
2025-11-12	33.2600	33.6600	33.2600	33.6600	+0.268%	1,001	1,622	-82.412%
2025-11-10	34.1500	34.9200	33.5700	33.5700	-10.217%	19	622	-82.365%
2025-11-07	39.7300	40.2900	37.3900	37.3900	+2.298%	18	613	-84.167%
2025-11-06	35.4700	37.7300	35.4700	36.5500	+6.903%	13	597	-83.803%
2025-11-05	34.9700	35.0700	33.7200	34.1900	-4.763%	33	591	-82.685%
2025-11-04	35.9200	36.4200	35.9000	35.9000	+5.650%	11	582	-83.510%
2025-10-31	32.5800	34.7300	32.5800	33.9800	+0.622%	8	573	-82.578%
2025-10-30	32.3500	33.7700	32.3500	33.7700	+5.895%	21	570	-82.470%
2025-10-29	31.7800	31.8900	31.7800	31.8900	-0.125%	2	570	-81.436%
2025-10-28	31.5000	31.9400	31.5000	31.9300	+0.314%	5	570	-81.459%
2025-10-27	31.5800	31.8300	31.5800	31.8300	-4.299%	21	582	-81.401%
2025-10-24	33.1000	33.3500	33.0800	33.2600	-4.835%	31	582	-82.201%
2025-10-23	35.9700	36.0700	34.9500	34.9500	-4.586%	11	571	-83.062%
2025-10-22	36.4100	37.5600	36.0500	36.6300	+2.548%	8	570	-83.838%
2025-10-21	35.7200	35.7200	35.7200	35.7200	-13.090%	1	569	-83.427%
2025-10-17	41.4700	41.4700	40.1500	41.1000	-0.605%	45	568	-85.596%
2025-10-16	37.8700	41.4500	37.8200	41.3500	+6.189%	14	549	-85.683%
2025-10-15	37.5700	40.2500	37.0000	38.9400	-1.092%	18	550	-84.797%
2025-10-13	39.3700	39.3700	39.3700	39.3700	-8.186%	3	552	-84.963%
2025-10-10	35.3100	42.8800	35.3100	42.8800	+21.853%	14	554	-86.194%
2025-10-08	34.9900	35.1900	34.9900	35.1900	-1.566%	11	552	-83.177%
2025-10-07	36.0700	36.0700	35.7500	35.7500	+2.524%	12	544	-83.441%
2025-10-06	34.8400	34.8700	34.8400	34.8700	-2.078%	5	544	-83.023%
2025-10-03	34.8600	35.7000	34.8600	35.6100	-1.083%	8	544	-83.375%
2025-10-01	36.0200	36.0200	36.0000	36.0000	-1.881%	2	539	-83.556%
2025-09-30	36.6600	36.6900	36.6600	36.6900	+0.741%	2	539	-83.865%
2025-09-29	35.9100	36.4200	35.8300	36.4200	-0.055%	72	539	-83.745%
2025-09-26	37.3300	37.3300	36.4400	36.4400	-4.507%	2	539	-83.754%
2025-09-25	38.8800	38.8800	37.8300	38.1600	+0.395%	5	538	-84.486%
2025-09-24	37.0200	38.0500	37.0200	38.0100	+7.101%	7	537	-84.425%
2025-09-22	35.7600	35.7600	35.4900	35.4900	-1.197%	33	537	-83.319%
2025-09-19	36.3000	36.3000	35.9200	35.9200	-4.417%	6	537	-83.519%
2025-09-17	37.5800	37.5800	37.5800	37.5800	+1.294%	1	534	-84.247%
2025-09-16	37.1000	37.1000	37.1000	37.1000	+1.173%	2	534	-84.043%
2025-09-15	36.4200	36.6700	36.4200	36.6700	-0.945%	2	534	-83.856%
2025-09-12	37.0800	37.0800	37.0000	37.0200	+0.189%	10	535	-84.009%
2025-09-11	37.7700	37.9500	36.9100	36.9500	-5.013%	545	535	-83.978%
2025-09-10	38.2200	38.9000	38.2200	38.9000	+0.206%	21	815	-84.781%
2025-09-09	39.6400	39.6400	38.8200	38.8200	-2.585%	8	795	-84.750%
2025-09-08	39.6200	39.8500	39.2100	39.8500	-1.068%	27	793	-85.144%
2025-09-05	41.0000	41.0000	40.2800	40.2800	+1.717%	3	793	-85.303%
2025-09-04	40.5200	40.5200	39.6000	39.6000	-5.983%	11	792	-85.051%
2025-09-03	41.5700	42.1200	41.3200	42.1200	-5.561%	25	792	-85.945%
2025-09-02	44.2300	44.6000	44.2300	44.6000	+8.967%	2	792	-86.726%
2025-08-29	40.1900	41.2300	40.1500	40.9300	+4.949%	46	765	-85.536%
2025-08-28	39.9400	39.9400	39.0000	39.0000	-2.451%	9	765	-84.821%
2025-08-27	40.4500	40.4500	39.9300	39.9800	-3.079%	52	759	-85.193%
2025-08-26	41.2900	41.4300	41.1500	41.2500	+1.902%	10	760	-85.648%
2025-08-25	40.9000	40.9000	40.1700	40.4800	+0.397%	27	755	-85.375%
2025-08-22	40.1200	40.6200	40.0000	40.3200	-8.861%	32	736	-85.317%
2025-08-21	44.6300	44.6300	44.2400	44.2400	-1.689%	4	720	-86.618%
2025-08-20	45.0000	45.0000	45.0000	45.0000	+4.627%	1	722	-86.844%
2025-08-19	41.4500	43.0100	41.4500	43.0100	+4.241%	4	722	-86.236%
2025-08-18	41.2600	41.2600	41.2600	41.2600	-0.097%	1	722	-85.652%
2025-08-15	41.3000	41.3000	41.3000	41.3000	+0.929%	1	723	-85.666%
2025-08-14	41.5000	41.5000	40.9200	40.9200	-0.098%	15	723	-85.533%
2025-08-13	40.8300	41.4900	40.8300	40.9600	-1.609%	505	722	-85.547%
2025-08-12	41.8000	41.8000	41.6300	41.6300	-10.145%	4	226	-85.779%
2025-08-07	46.3300	46.3300	46.3300	46.3300	-0.920%	5	226	-87.222%
2025-08-04	47.3800	47.3800	46.7600	46.7600	-8.868%	62	221	-87.340%
2025-08-01	49.7000	51.8800	49.7000	51.3100	+13.217%	6	186	-88.462%
2025-07-30	45.3200	45.3200	45.3200	45.3200	+3.731%	1	184	-86.937%
2025-07-28	43.6900	43.6900	43.6900	43.6900	-13.072%	1	183	-86.450%
2025-07-16	50.2600	50.2600	50.2600	50.2600	+1.927%	1	182	-88.221%
2025-07-15	49.0800	49.3600	49.0500	49.3100	+0.163%	18	183	-87.994%
2025-07-11	49.2300	49.2300	49.2300	49.2300	-0.906%	7	174	-87.975%
2025-07-09	50.0100	50.0100	49.6300	49.6800	-3.007%	15	167	-88.084%
2025-07-08	50.7600	51.3800	50.7600	51.2200	+0.490%	35	160	-88.442%
2025-07-07	49.9800	50.9700	49.9800	50.9700	+3.577%	51	137	-88.385%
2025-07-03	49.2100	49.2100	49.2100	49.2100	-4.835%	1	92	-87.970%
2025-07-02	51.8800	51.8800	51.7100	51.7100	-1.411%	31	92	-88.552%
2025-07-01	52.5000	52.5000	52.4200	52.4500	-5.308%	10	78	-88.713%
2025-06-27	53.3500	55.3900	53.3500	55.3900	-0.108%	2	68	-89.312%
2025-06-26	55.4500	55.4500	55.4500	55.4500	-3.883%	1	68	-89.324%
2025-06-25	57.6900	57.6900	57.6900	57.6900	-0.654%	1	68	-89.738%
2025-06-24	58.0700	58.0700	58.0700	58.0700	-8.824%	1	67	-89.805%
2025-06-17	63.6900	63.6900	63.6900	63.6900	+4.205%	1	67	-90.705%
2025-06-16	59.9400	61.1200	59.9400	61.1200	-6.344%	11	66	-90.314%
2025-06-05	65.2600	65.2600	65.2600	65.2600	-12.696%	1	57	-90.929%
2025-05-23	74.7500	74.7500	74.7500	74.7500	+12.069%	2	56	-92.080%
2025-05-20	66.9900	66.9900	66.7000	66.7000	-2.897%	2	56	-91.124%
2025-05-15	68.6900	68.6900	68.6900	68.6900	-21.227%	1	55	-91.382%
2025-05-02	87.2600	87.2600	87.2000	87.2000	-33.764%	8	54	-93.211%
2025-04-04	131.6500	131.6500	131.6500	131.6500	+76.617%	2	107	-95.503%
2025-03-25	74.5400	74.5400	74.5400	74.5400	-1.545%	6	107	-92.058%
2025-03-24	76.1100	76.3200	75.7100	75.7100	-7.884%	11	113	-92.181%
2025-03-17	84.9100	85.8400	81.8400	82.1900	-11.851%	28	118	-92.797%
2025-03-12	91.0300	93.2400	91.0300	93.2400	+1.073%	3	131	-93.651%
2025-03-11	94.4000	95.4800	91.8500	92.2500	+6.181%	11	128	-93.583%
2025-03-10	83.5500	87.0800	83.2200	86.8800	+7.631%	34	117	-93.186%
2025-03-06	81.9300	81.9300	79.1100	80.7200	+9.243%	6	128	-92.666%
2025-03-04	76.6000	76.6000	71.8900	73.8900	+7.087%	21	122	-91.988%
2025-02-28	70.0500	70.0500	69.0000	69.0000	-2.335%	6	101	-91.420%
2025-02-27	70.5500	70.6500	70.5500	70.6500	+6.545%	2	103	-91.621%
2025-02-25	66.3100	66.3100	66.3100	66.3100	+18.390%	6	103	-91.072%
2025-02-20	56.2600	56.4900	55.7700	56.0100	+1.394%	30	103	-89.430%
2025-02-19	55.2600	55.2600	55.2400	55.2400	-0.468%	4	88	-89.283%
2025-02-18	55.5100	55.5100	55.5000	55.5000	+0.362%	5	92	-89.333%
2025-02-14	55.3000	55.3000	55.3000	55.3000	-2.641%	12	81	-89.295%
2025-02-13	58.1800	58.1800	56.7600	56.8000	-3.565%	44	59	-89.577%
2025-02-12	58.9100	58.9100	58.9000	58.9000	+0.667%	5	59	-89.949%
2025-02-10	58.6900	58.6900	57.7200	58.5100	-2.386%	3	64	-89.882%
2025-02-07	59.7100	60.0200	59.6500	59.9400	+3.649%	20	65	-90.123%
2025-02-06	57.8600	57.8600	57.7000	57.8300	-0.942%	15	60	-89.763%
2025-01-31	56.3000	58.3800	55.9800	58.3800	+1.832%	42	45	-89.860%
2025-01-30	57.3300	57.3300	57.3300	57.3300	-7.113%	1	29	-89.674%
2025-01-27	62.3000	62.3000	61.4500	61.7200	+10.590%	12	28	-90.408%
2025-01-24	54.1800	55.8100	54.1800	55.8100	-1.413%	28	22	-89.393%
2025-01-22	56.8200	56.8200	56.6100	56.6100	-16.504%	2	12	-89.542%
2025-01-08	67.8000	67.8000	67.8000	67.8000	-1.195%	1	11	-91.268%
2024-12-31	69.3800	69.3800	67.5800	68.6200	+4.604%	12	9	-91.373%
2024-12-30	68.8800	68.8800	64.8600	65.6000	+17.626%	6	9	-90.976%
2024-12-06	55.7900	55.8200	55.7700	55.7700	-13.293%	14	12	-89.385%
2024-11-13	64.3200	64.3200	64.3200	64.3200	-22.739%	10	11	-90.796%
2024-10-07	83.2500	83.2500	83.2500	83.2500	0.000%	1	1	-92.889%

.dark-mode .q4DLxh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4DLxh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P645SPY Jan 15 2027 645.00 Put (SPY270115P00645000)option OPRA

SPY20270115P645
SPY Jan 15 2027 645.00 Put (SPY270115P00645000)
option OPRA