Dark

SPY20270115P650
SPY Jan 15 2027 650.00 Put (SPY270115P00650000)
option OPRA

EOD

Sep 10, 2026

6.30+14.754%(+0.81)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1400	6.3100	5.9000	6.3000	+14.754%	162	17,753	0.000%
2026-09-09	5.3800	5.6600	5.3600	5.4900	+5.577%	170	17,814	+14.754%
2026-09-08	4.8800	5.2000	4.8800	5.2000	+6.557%	297	17,852	+21.154%
2026-09-04	4.6700	4.8800	4.6300	4.8800	+4.274%	247	17,775	+29.098%
2026-09-03	5.0400	5.0500	4.6700	4.6800	-11.698%	41	17,775	+34.615%
2026-09-02	5.7800	5.7800	5.2900	5.3000	-10.774%	63	17,762	+18.868%
2026-09-01	5.8700	6.0500	5.5500	5.9400	+12.500%	1,744	17,829	+6.061%
2026-08-31	5.5200	5.6700	5.2800	5.2800	-2.403%	67	16,951	+19.318%
2026-08-28	5.3800	5.5600	5.1400	5.4100	+0.371%	606	16,936	+16.451%
2026-08-27	5.7300	5.7300	5.3200	5.3900	-9.412%	346	16,546	+16.883%
2026-08-26	6.1500	6.1500	5.8600	5.9500	-2.138%	355	16,373	+5.882%
2026-08-25	6.2000	6.3100	6.0800	6.0800	-5.000%	97	16,219	+3.618%
2026-08-24	6.3700	6.5000	6.3200	6.4000	+1.426%	45	16,138	-1.563%
2026-08-21	6.5500	6.5500	6.3100	6.3100	-8.683%	79	16,106	-0.158%
2026-08-20	6.6300	6.9400	6.5600	6.9100	+9.509%	1,192	16,103	-8.828%
2026-08-19	6.5100	6.5500	6.3000	6.3100	-8.947%	2,413	15,211	-0.158%
2026-08-18	6.9900	6.9900	6.7800	6.9300	+4.683%	1,944	13,427	-9.091%
2026-08-17	6.2300	6.6200	6.2300	6.6200	+6.947%	239	12,060	-4.834%
2026-08-14	6.1700	6.3900	6.1700	6.1900	-1.118%	258	11,834	+1.777%
2026-08-13	6.2300	6.3300	6.1000	6.2600	-3.096%	1,077	11,779	+0.639%
2026-08-12	6.6600	6.6600	6.4400	6.4600	-6.512%	28	11,993	-2.477%
2026-08-11	6.7600	6.9900	6.7500	6.9100	+1.320%	2,070	11,979	-8.828%
2026-08-10	6.7800	6.8300	6.5900	6.8200	-0.728%	53	12,405	-7.625%
2026-08-07	7.0200	7.0200	6.8500	6.8700	-3.647%	1,030	12,368	-8.297%
2026-08-06	7.2800	7.2800	6.9900	7.1300	-0.834%	146	11,487	-11.641%
2026-08-05	7.0900	7.2000	6.9900	7.1900	-0.277%	400	11,435	-12.378%
2026-08-04	7.7200	7.7400	7.1200	7.2100	-10.435%	367	11,392	-12.621%
2026-08-03	8.6000	8.6100	8.0500	8.0500	-11.050%	207	11,140	-21.739%
2026-07-31	9.5500	10.2900	9.0500	9.0500	-11.707%	107	11,198	-30.387%
2026-07-30	11.2400	11.4500	10.2500	10.2500	-21.154%	110	11,236	-38.537%
2026-07-29	11.1500	13.0000	10.1500	13.0000	+25.120%	124	11,221	-51.538%
2026-07-28	11.1000	11.1000	10.3000	10.3900	-5.460%	57	11,218	-39.365%
2026-07-27	10.3100	11.5500	10.3100	10.9900	-5.259%	137	11,216	-42.675%
2026-07-24	11.6400	11.7600	10.6500	11.6000	-0.770%	448	11,138	-45.690%
2026-07-23	11.5600	12.4100	11.4600	11.6900	+14.496%	3,080	11,065	-46.108%
2026-07-22	10.2500	10.2700	10.0200	10.2100	+1.189%	234	12,467	-38.296%
2026-07-21	10.7200	10.7200	10.0900	10.0900	-9.911%	44	12,395	-37.562%
2026-07-20	10.6500	11.2000	10.4000	11.2000	-1.582%	84	12,398	-43.750%
2026-07-17	11.8500	12.1400	10.9000	11.3800	+10.700%	188	12,389	-44.640%
2026-07-16	9.7700	10.4800	9.6000	10.2800	+6.639%	74	12,250	-38.716%
2026-07-15	9.8900	10.3300	9.6400	9.6400	-4.743%	60	12,251	-34.647%
2026-07-14	10.3900	10.3900	10.0100	10.1200	-4.977%	2,135	12,244	-37.747%
2026-07-13	10.0200	10.7100	9.9400	10.6500	+8.896%	103	14,306	-40.845%
2026-07-10	10.1200	10.3600	9.7700	9.7800	-3.929%	76	14,256	-35.583%
2026-07-09	10.9100	10.9100	10.1800	10.1800	-8.618%	54	14,300	-38.114%
2026-07-08	11.3500	12.0500	10.9700	11.1400	+2.862%	73	14,311	-43.447%
2026-07-07	10.4700	11.0700	10.3500	10.8300	+6.176%	178	14,304	-41.828%
2026-07-06	10.6100	10.6100	10.2000	10.2000	-8.929%	91	14,289	-38.235%
2026-07-02	10.9200	11.9800	10.5700	11.2000	-1.840%	255	14,217	-43.750%
2026-07-01	11.5000	11.5000	10.7700	11.4100	+1.875%	119	14,217	-44.785%
2026-06-30	12.0800	12.0800	11.0600	11.2000	-6.667%	47	14,205	-43.750%
2026-06-29	12.7700	13.5500	12.0000	12.0000	-13.232%	130	14,194	-47.500%
2026-06-26	14.7800	15.2500	13.3500	13.8300	+2.444%	813	14,215	-54.447%
2026-06-25	14.1100	14.1500	13.0800	13.5000	+0.074%	235	14,563	-53.333%
2026-06-24	13.8800	14.7300	13.1100	13.4900	-5.333%	67	14,490	-53.299%
2026-06-23	14.6800	14.8400	13.7300	14.2500	+14.091%	79	14,500	-55.789%
2026-06-22	11.8500	12.8200	11.7900	12.4900	+1.298%	3,020	14,465	-49.560%
2026-06-18	12.3500	12.5900	12.2200	12.3300	-12.117%	39	14,236	-48.905%
2026-06-17	12.1200	14.0500	12.0500	14.0300	+15.664%	60	14,236	-55.096%
2026-06-16	11.6200	12.1800	11.6200	12.1300	+2.363%	63	14,236	-48.063%
2026-06-15	12.0500	12.2000	11.7500	11.8500	-16.254%	307	14,263	-46.835%
2026-06-12	14.5000	15.0000	13.9500	14.1500	-6.105%	114	14,263	-55.477%
2026-06-11	17.5700	18.2800	14.7700	15.0700	-15.574%	192	14,263	-58.195%
2026-06-10	16.4400	17.8500	15.5000	17.8500	+16.972%	327	14,259	-64.706%
2026-06-09	13.9900	18.4100	13.5900	15.2600	+3.038%	212	14,049	-58.716%
2026-06-08	14.4500	15.1700	14.0000	14.8100	-10.024%	140	13,988	-57.461%
2026-06-05	13.2500	16.4600	13.2500	16.4600	+31.365%	476	14,006	-61.725%
2026-06-04	13.5900	13.6200	12.4700	12.5300	-4.860%	286	13,667	-49.721%
2026-06-03	12.9000	13.3100	12.9000	13.1700	+4.773%	1,348	13,935	-52.164%
2026-06-02	12.8000	12.8000	12.5700	12.5700	-0.396%	47	15,115	-49.881%
2026-06-01	12.7200	12.8000	12.4500	12.6200	+2.104%	271	15,112	-50.079%
2026-05-29	12.7000	12.8900	12.3600	12.3600	-4.260%	147	15,138	-49.029%
2026-05-28	13.7200	13.7200	12.9100	12.9100	-6.177%	98	15,084	-51.201%
2026-05-27	13.8000	14.0000	13.6900	13.7600	-0.145%	17	15,149	-54.215%
2026-05-26	13.7900	14.0900	13.6800	13.7800	-5.552%	1,273	15,155	-54.282%
2026-05-22	14.5000	14.6900	14.1800	14.5900	-2.538%	91	15,530	-56.820%
2026-05-21	15.8600	15.8800	14.9200	14.9700	-4.345%	45	15,492	-57.916%
2026-05-20	16.5700	16.5700	15.6500	15.6500	-7.724%	47	15,492	-59.744%
2026-05-19	16.6500	17.1500	16.3700	16.9600	+4.950%	2,236	15,487	-62.854%
2026-05-18	16.4100	17.0900	16.1300	16.1600	-2.474%	89	15,487	-61.015%
2026-05-15	16.7200	17.1000	16.2600	16.5700	+7.041%	137	15,487	-61.979%
2026-05-14	16.2200	16.4300	15.4300	15.4800	-6.239%	115	13,872	-59.302%
2026-05-13	17.0900	17.0900	16.1900	16.5100	-2.882%	193	13,889	-61.841%
2026-05-12	17.2400	18.0900	17.0000	17.0000	+0.413%	408	13,889	-62.941%
2026-05-11	16.7900	17.1100	16.5600	16.9300	+0.594%	1,211	13,889	-62.788%
2026-05-08	17.1000	17.2800	16.8300	16.8300	-5.714%	511	13,044	-62.567%
2026-05-07	17.4000	18.1100	17.1700	17.8500	+1.363%	40	12,927	-64.706%
2026-05-06	18.3300	18.3600	17.4200	17.6100	-8.472%	353	12,941	-64.225%
2026-05-05	19.1600	19.3100	18.9100	19.2400	-4.847%	70	13,056	-67.256%
2026-05-04	19.6300	21.0000	19.0800	20.2200	+5.532%	370	13,050	-68.843%
2026-05-01	18.8900	19.1600	18.4100	19.1600	-1.794%	178	13,039	-67.119%
2026-04-30	21.4800	21.4800	19.5100	19.5100	-10.709%	175	13,039	-67.709%
2026-04-29	21.5700	22.1300	20.7300	21.8500	+2.246%	670	13,049	-71.167%
2026-04-28	22.1300	22.2000	21.3700	21.3700	+1.762%	228	12,811	-70.519%
2026-04-27	21.3400	21.4900	21.0000	21.0000	-1.915%	157	12,704	-70.000%
2026-04-24	21.7200	22.2700	21.1700	21.4100	-5.600%	64	12,624	-70.574%
2026-04-23	22.2000	24.2700	21.6000	22.6800	+4.758%	426	12,593	-72.222%
2026-04-22	22.0000	22.3800	21.6500	21.6500	-8.302%	94	12,348	-70.901%
2026-04-21	21.9400	23.8000	21.7200	23.6100	+5.120%	369	12,064	-73.316%
2026-04-20	22.0000	22.6700	22.0000	22.4600	+4.465%	497	12,064	-71.950%
2026-04-17	21.9700	22.3200	21.1500	21.5000	-8.433%	361	11,652	-70.698%
2026-04-16	23.7000	24.5000	23.4800	23.4800	-1.757%	262	11,556	-73.169%
2026-04-15	24.4000	24.9000	23.8000	23.9000	-4.093%	1,614	11,451	-73.640%
2026-04-14	25.9000	25.9000	24.8300	24.9200	-6.876%	751	11,064	-74.719%
2026-04-13	29.8400	30.1600	26.6900	26.7600	-8.607%	291	11,303	-76.457%
2026-04-10	28.6200	29.6500	28.3900	29.2800	+0.896%	77	11,477	-78.484%
2026-04-09	31.0300	31.2800	28.7400	29.0200	-5.411%	128	11,431	-78.291%
2026-04-08	30.3300	32.1300	30.1400	30.6800	-19.686%	580	11,384	-79.465%
2026-04-07	40.0700	41.7500	38.2000	38.2000	+0.925%	147	11,254	-83.508%
2026-04-06	39.3400	39.3400	37.7000	37.8500	-4.323%	88	11,206	-83.355%
2026-04-02	44.0800	44.9500	39.1000	39.5600	-0.353%	164	11,181	-84.075%
2026-04-01	40.7100	41.0000	38.6100	39.7000	-7.221%	552	11,181	-84.131%
2026-03-31	47.9500	48.2300	42.3400	42.7900	-18.681%	691	10,809	-85.277%
2026-03-30	48.5300	53.5500	48.0000	52.6200	+1.662%	99	10,994	-88.027%
2026-03-27	48.4000	51.7600	47.3400	51.7600	+17.690%	236	10,967	-87.828%
2026-03-26	42.0400	45.3200	41.2300	43.9800	+8.861%	586	11,054	-85.675%
2026-03-25	39.8300	41.3200	38.5700	40.4000	-3.810%	185	11,359	-84.406%
2026-03-24	42.9100	43.5100	40.3000	42.0000	+2.339%	171	11,351	-85.000%
2026-03-23	39.4700	41.3900	37.7900	41.0400	-6.770%	356	11,350	-84.649%
2026-03-20	41.1100	46.5700	40.6900	44.0200	+11.021%	245	11,488	-85.688%
2026-03-19	42.4000	42.7300	38.4800	39.6500	+0.380%	167	11,428	-84.111%
2026-03-18	36.1300	39.5000	36.1300	39.5000	+12.857%	149	11,473	-84.051%
2026-03-17	34.9300	35.1100	34.2400	35.0000	-4.110%	270	11,357	-82.000%
2026-03-16	36.9600	37.4100	35.4000	36.5000	-9.181%	354	11,147	-82.740%
2026-03-13	36.5900	40.3000	35.8800	40.1900	+3.984%	268	10,823	-84.324%
2026-03-12	36.6000	38.6500	36.2800	38.6500	+11.095%	2,093	10,779	-83.700%
2026-03-11	34.0400	35.6300	33.2200	34.7900	+1.016%	72	10,308	-81.891%
2026-03-10	33.8000	35.0300	32.0000	34.4400	+1.443%	139	10,305	-81.707%
2026-03-09	38.4500	40.6100	33.2500	33.9500	-8.737%	909	10,233	-81.443%
2026-03-06	36.5100	37.4200	34.8000	37.2000	+16.395%	89	9,556	-83.065%
2026-03-05	31.1000	34.0000	30.7000	31.9600	+5.723%	446	9,543	-80.288%
2026-03-04	31.9300	31.9300	29.6000	30.2300	-6.726%	244	9,388	-79.160%
2026-03-03	34.6800	37.2100	31.7700	32.4100	+5.846%	323	9,167	-80.562%
2026-03-02	32.8600	32.8600	29.8900	30.6200	+0.724%	273	8,967	-79.425%
2026-02-27	31.3900	31.7500	30.2500	30.4000	+5.190%	2,301	8,862	-79.276%
2026-02-26	29.8300	30.4800	28.8000	28.9000	+3.584%	12	6,596	-78.201%
2026-02-25	29.0000	29.0000	27.9000	27.9000	-6.627%	964	5,906	-77.419%
2026-02-24	32.0000	32.2800	29.7500	29.8800	-6.596%	251	5,906	-78.916%
2026-02-23	29.2400	32.2600	29.2400	31.9900	+9.330%	50	6,023	-80.306%
2026-02-20	31.2000	31.2100	29.2600	29.2600	-5.062%	106	6,012	-78.469%
2026-02-19	30.6200	31.8000	30.6200	30.8200	+1.985%	212	5,935	-79.559%
2026-02-18	30.8900	30.8900	29.1500	30.2200	-3.048%	30	5,893	-79.153%
2026-02-17	33.3100	33.3100	30.6800	31.1700	-3.528%	257	5,869	-79.788%
2026-02-13	32.0300	33.0000	30.5500	32.3100	+0.811%	35	5,618	-80.501%
2026-02-12	28.5000	32.0500	28.5000	32.0500	+12.733%	65	5,618	-80.343%
2026-02-11	27.8000	29.2400	27.8000	28.4300	-0.768%	33	5,585	-77.840%
2026-02-10	28.0500	28.6700	27.5000	28.6500	+2.983%	90	5,575	-78.010%
2026-02-09	29.3600	29.3600	27.4400	27.8200	-2.727%	177	5,554	-77.354%
2026-02-06	31.8500	31.8500	28.6000	28.6000	-13.959%	126	5,461	-77.972%
2026-02-05	32.0000	34.0000	32.0000	33.2400	+12.146%	266	5,378	-81.047%
2026-02-04	29.1800	31.3600	29.1400	29.6400	+1.022%	26	5,536	-78.745%
2026-02-03	27.2500	30.9400	27.2500	29.3400	+6.730%	193	5,523	-78.528%
2026-02-02	28.0000	28.4000	27.0500	27.4900	-5.240%	640	5,458	-77.083%
2026-01-30	28.4400	30.0000	28.0000	29.0100	-0.172%	208	4,999	-78.283%
2026-01-29	29.7100	30.6600	29.0600	29.0600	+5.061%	313	5,025	-78.321%
2026-01-28	27.2600	28.0800	27.2500	27.6600	+1.282%	314	4,934	-77.223%
2026-01-27	27.2400	27.3100	27.2400	27.3100	-0.655%	25	4,711	-76.932%
2026-01-26	27.6900	27.7700	27.4400	27.4900	-3.679%	33	4,686	-77.083%
2026-01-23	28.0000	28.9200	27.9200	28.5400	+0.493%	26	4,680	-77.926%
2026-01-22	28.2600	29.0300	27.9700	28.4000	-5.017%	95	4,669	-77.817%
2026-01-21	31.4100	32.1500	29.0000	29.9000	-9.531%	51	4,631	-78.930%
2026-01-20	31.6700	33.1000	30.7500	33.0500	+16.991%	40	4,623	-80.938%
2026-01-16	28.1500	28.6400	28.0600	28.2500	-0.773%	78	4,598	-77.699%
2026-01-15	27.8000	28.4700	27.5000	28.4700	-5.100%	42	4,598	-77.871%
2026-01-14	30.0000	30.3100	29.8200	30.0000	+6.045%	16	4,587	-79.000%
2026-01-13	27.1700	28.2900	27.1700	28.2900	+3.931%	149	4,581	-77.731%
2026-01-12	27.9700	27.9700	27.1500	27.2200	-1.234%	161	4,442	-76.855%
2026-01-09	28.0000	28.0900	27.3200	27.5600	-5.519%	84	4,411	-77.141%
2026-01-08	29.5600	29.6800	29.1000	29.1700	-0.613%	79	4,417	-78.402%
2026-01-07	28.3500	29.4100	28.2500	29.3500	+3.236%	92	4,342	-78.535%
2026-01-06	28.9800	29.2900	28.4300	28.4300	-3.562%	248	4,381	-77.840%
2026-01-05	29.5200	29.5200	29.2300	29.4800	-3.217%	146	4,184	-78.630%
2026-01-02	29.8500	31.2300	29.5000	30.4600	-1.104%	92	4,195	-79.317%
2025-12-31	29.3400	30.8000	29.3400	30.8000	+4.905%	29	4,145	-79.545%
2025-12-30	29.0000	29.3900	29.0000	29.3600	-1.111%	1,419	4,145	-78.542%
2025-12-29	29.3700	29.6900	29.3700	29.6900	+3.486%	12	2,755	-78.781%
2025-12-26	28.7200	28.8200	28.5900	28.6900	+0.631%	41	2,743	-78.041%
2025-12-24	28.8500	28.8700	28.5000	28.5100	-1.893%	154	2,621	-77.902%
2025-12-23	29.6800	29.6800	28.9400	29.0600	-2.254%	52	2,621	-78.321%
2025-12-22	30.1800	30.1800	29.6500	29.7300	-5.349%	33	2,575	-78.809%
2025-12-19	32.5000	32.5000	31.4100	31.4100	-6.933%	167	2,557	-79.943%
2025-12-18	34.0700	34.3000	33.0000	33.7500	-5.674%	9	2,548	-81.333%
2025-12-17	33.3900	35.8600	33.3900	35.7800	+7.383%	174	2,547	-82.392%
2025-12-16	33.7500	34.5100	33.2500	33.3200	+0.970%	83	2,405	-81.092%
2025-12-15	31.9400	33.1200	31.9400	33.0000	-0.722%	34	2,374	-80.909%
2025-12-12	31.3500	34.4100	31.3500	33.2400	+5.860%	23	2,359	-81.047%
2025-12-11	32.7300	32.7300	31.1600	31.4000	-1.875%	82	2,345	-79.936%
2025-12-10	33.7500	33.9000	31.6500	32.0000	-4.478%	25	2,294	-80.313%
2025-12-09	33.1000	33.5000	32.7300	33.5000	+0.299%	21	2,286	-81.194%
2025-12-08	32.1700	33.4200	32.1700	33.4000	+2.991%	64	2,292	-81.138%
2025-12-05	32.5000	32.8100	32.0500	32.4300	-2.846%	401	2,259	-80.574%
2025-12-04	33.2500	34.0400	33.2100	33.3800	+0.755%	247	1,873	-81.126%
2025-12-03	34.0000	34.0500	33.0400	33.1300	-1.399%	57	1,680	-80.984%
2025-12-02	33.4600	34.5000	33.3800	33.6000	-1.754%	64	1,642	-81.250%
2025-12-01	34.8000	34.8700	33.4000	34.2000	+0.855%	55	1,604	-81.579%
2025-11-28	34.3000	34.3000	33.9100	33.9100	-2.136%	25	1,579	-81.421%
2025-11-26	35.3500	35.8500	34.6500	34.6500	-4.545%	51	1,565	-81.818%
2025-11-25	38.5800	38.5800	36.3000	36.3000	-6.564%	77	1,565	-82.645%
2025-11-24	40.0000	40.0000	38.7400	38.8500	-10.028%	31	1,493	-83.784%
2025-11-21	45.1800	47.3400	41.4200	43.1800	-6.354%	119	1,464	-85.410%
2025-11-20	37.3900	46.1900	36.7900	46.1100	+10.443%	93	1,434	-86.337%
2025-11-19	41.5900	43.4700	41.3600	41.7500	+1.114%	19	1,408	-84.910%
2025-11-18	42.0000	44.6700	41.2900	41.2900	+2.077%	78	1,403	-84.742%
2025-11-17	37.6000	41.1800	37.6000	40.4500	+7.809%	95	1,401	-84.425%
2025-11-14	39.6200	40.0000	37.4900	37.5200	-1.393%	24	1,387	-83.209%
2025-11-13	35.9700	38.4500	35.9700	38.0500	+9.654%	8	1,386	-83.443%
2025-11-12	34.6500	35.2000	34.5700	34.7000	-0.402%	24	1,387	-81.844%
2025-11-11	35.2000	35.6500	34.8400	34.8400	+0.375%	8	1,365	-81.917%
2025-11-10	35.5700	36.3100	34.7100	34.7100	-9.255%	13	1,360	-81.850%
2025-11-07	39.7600	41.5100	38.2500	38.2500	-0.778%	34	1,359	-83.529%
2025-11-06	36.2800	39.1600	36.2800	38.5500	+9.860%	29	1,358	-83.658%
2025-11-05	37.3000	37.3000	34.9300	35.0900	-6.051%	28	1,360	-82.046%
2025-11-04	37.5500	38.0000	36.6500	37.3500	+6.259%	23	1,370	-83.133%
2025-11-03	34.0300	36.0000	34.0300	35.1500	+1.297%	54	1,339	-82.077%
2025-10-31	34.1000	36.0300	34.0800	34.7000	-1.027%	39	1,339	-81.844%
2025-10-30	34.2300	35.0600	34.2200	35.0600	+3.881%	52	1,343	-82.031%
2025-10-29	32.9900	33.8400	32.9900	33.7500	+2.521%	14	1,321	-81.333%
2025-10-28	32.4000	33.1600	32.4000	32.9200	+0.366%	26	1,315	-80.863%
2025-10-27	32.9200	33.1300	32.7800	32.8000	-4.679%	42	1,302	-80.793%
2025-10-24	35.0000	35.0000	34.2600	34.4100	-5.441%	97	1,302	-81.691%
2025-10-23	37.0500	37.4700	36.2200	36.3900	-6.066%	13	1,235	-82.688%
2025-10-22	37.1900	39.3000	36.9000	38.7400	+6.312%	54	1,237	-83.738%
2025-10-21	36.8100	37.1100	36.2300	36.4400	-1.113%	108	1,249	-82.711%
2025-10-20	37.0000	37.0600	36.5000	36.8500	-8.561%	49	1,158	-82.904%
2025-10-17	41.9100	43.2000	40.3000	40.3000	-6.061%	53	1,164	-84.367%
2025-10-16	39.4800	44.0400	39.2500	42.9000	+7.519%	65	1,189	-85.315%
2025-10-15	39.0000	40.5600	38.7600	39.9000	-1.408%	339	1,185	-84.211%
2025-10-14	43.4300	44.4000	39.7900	40.4700	+1.226%	78	1,040	-84.433%
2025-10-13	41.1600	41.1900	39.8200	39.9800	-9.507%	39	1,042	-84.242%
2025-10-10	36.4700	44.6100	36.2300	44.1800	+18.445%	83	1,035	-85.740%
2025-10-09	36.2800	37.3000	36.2800	37.3000	+2.473%	7	1,063	-83.110%
2025-10-08	36.8500	36.8500	36.3600	36.4000	-2.308%	16	1,063	-82.692%
2025-10-07	35.9000	37.3000	35.8500	37.2600	+2.928%	18	1,064	-83.092%
2025-10-06	36.9600	36.9600	36.1900	36.2000	-0.385%	122	1,064	-82.597%
2025-10-03	36.5300	36.7000	36.3400	36.3400	-0.954%	6	958	-82.664%
2025-10-02	36.4500	37.4600	36.4500	36.6900	+0.273%	25	961	-82.829%
2025-10-01	37.7000	37.7000	36.5900	36.5900	-1.375%	20	947	-82.782%
2025-09-30	37.8700	37.8700	37.1000	37.1000	-1.930%	4	945	-83.019%
2025-09-29	36.9500	37.8300	36.9500	37.8300	+0.318%	104	942	-83.347%
2025-09-26	38.3900	39.3600	37.7100	37.7100	-5.037%	54	898	-83.294%
2025-09-25	39.9700	40.8000	39.0000	39.7100	+1.456%	69	893	-84.135%
2025-09-24	38.1800	39.7800	38.1800	39.1400	+1.452%	17	878	-83.904%
2025-09-23	36.7600	38.6300	36.7600	38.5800	+4.411%	511	877	-83.670%
2025-09-22	37.6800	37.6800	36.9400	36.9500	-0.135%	17	456	-82.950%
2025-09-19	37.4500	37.5100	37.0000	37.0000	-2.375%	9	457	-82.973%
2025-09-18	37.8300	37.9000	36.8800	37.9000	-1.558%	26	448	-83.377%
2025-09-17	38.8700	39.4000	38.0000	38.5000	+0.234%	24	439	-83.636%
2025-09-16	38.4700	38.4700	38.4100	38.4100	+0.523%	14	437	-83.598%
2025-09-15	37.8000	38.2100	37.6700	38.2100	-0.495%	23	449	-83.512%
2025-09-12	38.5300	38.5500	38.1900	38.4000	-0.182%	13	442	-83.594%
2025-09-11	39.3000	39.3400	38.4200	38.4700	-4.065%	74	434	-83.624%
2025-09-10	39.4400	40.1200	39.0000	40.1000	-0.496%	24	390	-84.289%
2025-09-09	40.8800	40.8800	40.3000	40.3000	-2.374%	61	380	-84.367%
2025-09-08	41.0900	41.5200	40.8500	41.2800	-2.825%	16	362	-84.738%
2025-09-05	40.1800	42.9200	40.0400	42.4800	+4.016%	74	349	-85.169%
2025-09-04	42.7100	42.7100	40.8400	40.8400	-5.244%	4	383	-84.574%
2025-09-03	43.5700	43.5700	43.1000	43.1000	-2.555%	2	380	-85.383%
2025-09-02	46.3600	46.5000	44.2300	44.2300	+3.486%	17	380	-85.756%
2025-08-29	42.7400	42.7400	42.7400	42.7400	+4.832%	50	372	-85.260%
2025-08-28	41.3200	41.6100	40.7700	40.7700	-2.347%	22	372	-84.547%
2025-08-27	41.9600	42.0400	41.5400	41.7500	-1.183%	58	359	-84.910%
2025-08-26	43.1600	43.1600	42.2500	42.2500	-1.193%	15	380	-85.089%
2025-08-25	42.4000	42.7600	42.4000	42.7600	+1.785%	4	370	-85.267%
2025-08-22	41.8700	42.2900	41.7800	42.0100	-9.656%	7	367	-85.004%
2025-08-21	46.5000	46.5000	46.5000	46.5000	+3.425%	1	364	-86.452%
2025-08-20	47.0000	47.0000	44.9600	44.9600	+0.649%	4	363	-85.988%
2025-08-19	43.2600	44.6700	43.2600	44.6700	+5.329%	3	363	-85.897%
2025-08-14	42.4200	42.4200	42.4100	42.4100	-0.888%	2	364	-85.145%
2025-08-13	42.5500	43.2400	42.3400	42.7900	-1.406%	10	362	-85.277%
2025-08-12	44.5800	44.5800	43.4000	43.4000	-5.877%	10	361	-85.484%
2025-08-11	45.6000	46.1100	45.6000	46.1100	+1.497%	3,863	361	-86.337%
2025-08-08	46.1500	46.1500	45.4300	45.4300	-5.747%	11	4,210	-86.133%
2025-08-07	45.6000	48.8200	45.6000	48.2000	+1.410%	27	4,208	-86.929%
2025-08-06	47.7500	47.7500	47.3000	47.5300	-3.824%	4	4,203	-86.745%
2025-08-05	48.2600	49.9000	48.2600	49.4200	+2.319%	12	4,204	-87.252%
2025-08-04	49.4400	49.4400	48.3000	48.3000	-9.635%	41	4,206	-86.957%
2025-08-01	52.4000	54.0500	51.8000	53.4500	+12.740%	12	4,183	-88.213%
2025-07-31	44.1000	47.4100	44.1000	47.4100	+4.936%	52	4,180	-86.712%
2025-07-30	46.1000	46.1000	45.0100	45.1800	-0.485%	9	4,155	-86.056%
2025-07-29	45.5200	45.5600	45.3900	45.4000	+0.066%	50	4,150	-86.123%
2025-07-28	45.2000	45.3700	44.8800	45.3700	-1.690%	15	4,125	-86.114%
2025-07-24	46.1500	46.1500	46.1500	46.1500	-3.249%	1	4,124	-86.349%
2025-07-23	48.6900	48.6900	47.7000	47.7000	-3.636%	8	4,124	-86.792%
2025-07-22	50.8000	50.8000	49.5000	49.5000	+2.252%	14	4,119	-87.273%
2025-07-21	48.6500	48.6500	48.4100	48.4100	-4.517%	6	4,119	-86.986%
2025-07-17	50.8400	50.8800	50.7000	50.7000	-6.561%	3,863	4,119	-87.574%
2025-07-16	54.2600	54.2600	54.2600	54.2600	+5.688%	2	271	-88.389%
2025-07-15	51.2600	51.4400	51.1300	51.3400	-0.600%	17	273	-87.729%
2025-07-14	52.4500	52.4500	51.6100	51.6500	+0.682%	12	264	-87.803%
2025-07-11	52.6100	52.6100	51.3000	51.3000	+2.090%	50	260	-87.719%
2025-07-10	50.2500	50.2500	50.2500	50.2500	-3.198%	1	232	-87.463%
2025-07-09	51.7400	51.9100	51.7400	51.9100	-1.927%	3	232	-87.864%
2025-07-08	52.9100	52.9300	52.9100	52.9300	-2.253%	13	230	-88.097%
2025-07-07	52.1000	54.2500	52.1000	54.1500	+5.494%	51	218	-88.366%
2025-07-03	51.3300	51.3300	51.3300	51.3300	-4.502%	1	193	-87.726%
2025-07-02	54.6500	54.6500	53.7500	53.7500	-1.195%	34	193	-88.279%
2025-07-01	54.8600	54.8600	54.3800	54.4000	-0.730%	4	178	-88.419%
2025-06-30	55.6900	55.6900	54.8000	54.8000	-4.613%	9	175	-88.504%
2025-06-26	57.4500	57.4500	57.4500	57.4500	-4.010%	1	181	-89.034%
2025-06-24	61.5000	61.5000	59.8500	59.8500	-8.008%	11	180	-89.474%
2025-06-23	68.5300	68.5300	65.0600	65.0600	-3.772%	6	176	-90.317%
2025-06-20	65.4700	67.6700	65.4700	67.6100	+1.092%	8	181	-90.682%
2025-06-18	66.8800	66.8800	66.8800	66.8800	+2.703%	2	179	-90.580%
2025-06-17	65.1200	65.1200	65.1200	65.1200	+2.021%	1	179	-90.326%
2025-06-16	64.4600	64.4600	63.2000	63.8300	-1.299%	9	178	-90.130%
2025-06-13	65.1300	65.1300	64.6700	64.6700	-0.370%	6	187	-90.258%
2025-06-12	64.9100	64.9100	64.9100	64.9100	+1.820%	8	188	-90.294%
2025-06-09	65.3100	65.3100	63.7500	63.7500	-3.832%	2	188	-90.118%
2025-06-06	65.4000	66.2900	65.3400	66.2900	-0.897%	16	187	-90.496%
2025-06-05	67.3600	67.3600	66.2000	66.8900	-0.105%	13	186	-90.582%
2025-06-04	67.3600	67.3600	66.9600	66.9600	-0.800%	3	186	-90.591%
2025-06-03	69.0200	69.0200	66.7800	67.5000	-6.445%	76	186	-90.667%
2025-05-29	72.1500	72.1500	72.1500	72.1500	+2.065%	2	148	-91.268%
2025-05-27	70.6900	70.6900	70.6900	70.6900	-9.650%	3	148	-91.088%
2025-05-23	77.9800	78.2400	77.9800	78.2400	+10.555%	6	144	-91.948%
2025-05-19	70.7700	70.7700	70.7700	70.7700	+2.343%	5	144	-91.098%
2025-05-16	70.8500	71.0100	69.1300	69.1500	-3.905%	68	144	-90.889%
2025-05-13	71.9600	71.9600	71.9600	71.9600	-7.052%	1	129	-91.245%
2025-05-12	79.7200	79.7200	77.4200	77.4200	-14.245%	4	129	-91.863%
2025-05-05	90.2800	90.2800	90.2800	90.2800	-3.237%	4	131	-93.022%
2025-05-01	95.0400	95.7300	93.3000	93.3000	-11.681%	27	131	-93.248%
2025-04-28	105.7100	105.7100	105.6400	105.6400	-1.995%	22	132	-94.036%
2025-04-25	107.0000	107.7900	107.0000	107.7900	-2.134%	8	132	-94.155%
2025-04-23	108.6700	110.1400	107.9800	110.1400	-18.457%	4	130	-94.280%
2025-04-21	140.2300	140.2300	135.0700	135.0700	+21.204%	3	128	-95.336%
2025-04-14	111.4400	111.4400	111.4400	111.4400	-4.245%	1	150	-94.347%
2025-04-11	119.0200	120.2000	116.3800	116.3800	-7.708%	14	150	-94.587%
2025-04-10	138.5800	138.5800	126.1000	126.1000	+3.183%	5	145	-95.004%
2025-04-09	150.5500	150.5500	122.2100	122.2100	-20.384%	12	147	-94.845%
2025-04-08	131.5000	155.0000	131.5000	153.5000	+5.862%	27	161	-95.896%
2025-04-07	164.1200	164.1300	140.9900	145.0000	+3.571%	303	159	-95.655%
2025-04-04	124.8000	143.0000	124.8000	140.0000	+25.000%	78	428	-95.500%
2025-04-03	112.0000	112.0000	112.0000	112.0000	+18.644%	11	726	-94.375%
2025-04-01	93.9500	94.4000	90.1000	94.4000	+1.615%	14	736	-93.326%
2025-03-31	101.0000	101.0000	92.9000	92.9000	-2.211%	2	727	-93.219%
2025-03-28	86.0900	95.0000	85.5900	95.0000	+14.169%	118	726	-93.368%
2025-03-27	83.2700	83.2700	83.2100	83.2100	+0.629%	4	726	-92.429%
2025-03-26	82.3000	82.6900	81.9800	82.6900	+3.986%	4	726	-92.381%
2025-03-25	79.0600	79.5200	78.5000	79.5200	-1.328%	6	725	-92.077%
2025-03-24	80.2100	81.0000	79.8500	80.5900	-12.278%	89	728	-92.183%
2025-03-18	91.9300	93.0900	91.8700	91.8700	+2.740%	14	728	-93.142%
2025-03-17	90.2600	90.2600	89.4200	89.4200	-12.462%	12	715	-92.955%
2025-03-13	95.6000	102.1500	95.6000	102.1500	+8.693%	244	464	-93.833%
2025-03-12	94.9600	97.2200	93.9800	93.9800	-2.277%	7	464	-93.296%
2025-03-11	98.3500	99.4500	95.7700	96.1700	+2.428%	12	458	-93.449%
2025-03-10	90.8500	95.8200	90.1000	93.8900	+14.500%	12	447	-93.290%
2025-03-07	82.0000	82.0000	82.0000	82.0000	-2.648%	2	443	-92.317%
2025-03-06	80.6100	85.4700	80.6100	84.2300	+6.620%	7	443	-92.520%
2025-03-05	80.4500	81.1000	79.0000	79.0000	+2.557%	57	436	-92.025%
2025-03-04	82.1800	82.2400	74.9600	77.0300	+2.515%	28	466	-91.821%
2025-03-03	68.8000	75.1400	68.8000	75.1400	+4.130%	17	463	-91.616%
2025-02-28	74.7400	75.2000	72.0500	72.1600	-1.528%	24	467	-91.269%
2025-02-27	72.3300	73.2800	72.2400	73.2800	+21.124%	6	461	-91.403%
2025-02-21	60.0000	60.5000	60.0000	60.5000	+5.566%	8	464	-89.587%
2025-02-20	58.6100	58.9500	57.3100	57.3100	+2.339%	32	464	-89.007%
2025-02-19	56.0500	56.0900	55.9800	56.0000	-3.448%	26	464	-88.750%
2025-02-13	60.7100	60.7100	57.9800	58.0000	-5.043%	43	456	-89.138%
2025-02-10	60.9900	61.0800	60.9900	61.0800	-2.053%	3	456	-89.686%
2025-02-07	61.9200	62.4800	61.6700	62.3600	-2.211%	68	456	-89.897%
2025-02-04	63.6600	63.7700	63.6400	63.7700	-2.938%	9	452	-90.121%
2025-02-03	64.5100	65.7000	64.5100	65.7000	+12.519%	3	452	-90.411%
2025-01-31	58.3900	58.3900	58.3900	58.3900	-7.757%	10	450	-89.210%
2025-01-29	61.1200	63.6100	61.1200	63.3000	+3.296%	36	455	-90.047%
2025-01-28	61.2800	61.2800	61.2800	61.2800	-4.682%	1	448	-89.719%
2025-01-27	63.9100	64.4500	63.9100	64.2900	+11.151%	6	448	-90.201%
2025-01-24	57.2900	57.8400	57.2900	57.8400	+1.474%	18	446	-89.108%
2025-01-23	57.0000	57.0000	57.0000	57.0000	-5.032%	10	442	-88.947%
2025-01-22	60.0200	60.0200	60.0200	60.0200	-5.167%	2	452	-89.503%
2025-01-21	63.2900	63.2900	63.2900	63.2900	-2.631%	1	455	-90.046%
2025-01-17	65.0000	65.0000	65.0000	65.0000	-4.059%	20	455	-90.308%

.dark-mode .W0nKRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0nKRr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P650SPY Jan 15 2027 650.00 Put (SPY270115P00650000)option OPRA

SPY20270115P650
SPY Jan 15 2027 650.00 Put (SPY270115P00650000)
option OPRA