Dark

SPY20270115P665
SPY Jan 15 2027 665.00 Put (SPY270115P00665000)
option OPRA

EOD

Sep 10, 2026

7.40+14.022%(+0.91)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.2200	7.4000	7.2200	7.4000	+14.022%	4	7,118	0.000%
2026-09-09	6.3500	6.4900	6.3500	6.4900	+14.462%	87	7,120	+14.022%
2026-09-04	5.4700	5.6700	5.4700	5.6700	+3.279%	194	7,317	+30.511%
2026-09-03	5.9700	5.9700	5.4900	5.4900	-11.736%	124	7,317	+34.791%
2026-09-02	6.2800	6.2800	6.2200	6.2200	-12.640%	4	7,302	+18.971%
2026-09-01	6.8800	7.1200	6.8800	7.1200	+10.046%	4	7,300	+3.933%
2026-08-31	6.6100	6.6100	6.4700	6.4700	-0.767%	60	7,299	+14.374%
2026-08-28	6.2700	6.5200	6.2700	6.5200	+0.773%	20	7,239	+13.497%
2026-08-27	6.5700	6.7000	6.2600	6.4700	-7.174%	9	7,224	+14.374%
2026-08-26	7.0600	7.0600	6.9700	6.9700	-4.911%	106	7,328	+6.169%
2026-08-25	7.3300	7.3300	7.3300	7.3300	-3.170%	2	7,278	+0.955%
2026-08-24	7.5700	7.5700	7.5700	7.5700	+2.436%	1	7,280	-2.246%
2026-08-21	7.6900	7.6900	7.3600	7.3900	-5.980%	4,628	7,279	+0.135%
2026-08-20	7.8400	7.9500	7.8400	7.8600	-1.873%	192	8,190	-5.852%
2026-08-18	8.0900	8.1200	7.9400	8.0100	+8.390%	133	8,311	-7.615%
2026-08-17	7.3900	7.3900	7.3900	7.3900	+0.819%	1	8,325	+0.135%
2026-08-13	7.2400	7.3300	7.2400	7.3300	-3.932%	450	8,325	+0.955%
2026-08-12	7.6800	7.6800	7.5800	7.6300	-4.025%	672	7,950	-3.014%
2026-08-11	7.7900	7.9500	7.7900	7.9500	+2.317%	102	7,959	-6.918%
2026-08-10	7.7200	7.7700	7.7200	7.7700	-4.310%	3	7,961	-4.762%
2026-08-07	7.9300	8.1200	7.9300	8.1200	-2.286%	28	7,958	-8.867%
2026-08-06	8.4400	8.4800	8.1400	8.3100	-1.189%	72	7,941	-10.951%
2026-08-05	8.2700	8.4100	8.1100	8.4100	+1.816%	16	7,907	-12.010%
2026-08-04	8.5900	8.5900	8.2600	8.2600	-12.500%	25	7,913	-10.412%
2026-08-03	10.2100	10.2100	9.4400	9.4400	-14.493%	277	7,921	-21.610%
2026-07-31	11.2600	11.3300	11.0400	11.0400	-11.891%	10	7,671	-32.971%
2026-07-30	13.1600	13.1700	12.5300	12.5300	-6.213%	9	7,674	-40.942%
2026-07-29	13.3000	13.6600	11.8300	13.3600	+2.769%	13	7,672	-44.611%
2026-07-28	13.0000	13.0000	13.0000	13.0000	+1.961%	1	7,675	-43.077%
2026-07-27	12.0100	13.4000	11.9300	12.7500	-5.345%	15	7,675	-41.961%
2026-07-24	12.4700	13.4700	12.4700	13.4700	-4.806%	52	7,671	-45.063%
2026-07-23	13.2400	14.5300	13.2400	14.1500	+20.017%	12	7,625	-47.703%
2026-07-21	11.8000	11.8000	11.7900	11.7900	-9.377%	6	7,621	-37.235%
2026-07-20	12.7500	13.0500	12.5500	13.0100	-3.127%	25	7,622	-43.121%
2026-07-17	13.4500	13.4500	13.4300	13.4300	+10.809%	4	7,628	-44.899%
2026-07-16	11.2700	12.1200	11.2700	12.1200	+3.501%	23	7,627	-38.944%
2026-07-15	11.7600	11.7600	11.7100	11.7100	+0.515%	2	7,624	-36.806%
2026-07-14	11.8000	11.8000	11.6500	11.6500	-5.821%	3	7,624	-36.481%
2026-07-13	11.7700	12.3700	11.7700	12.3700	+8.699%	18	7,624	-40.178%
2026-07-10	11.3500	11.3800	11.3500	11.3800	-4.128%	3	7,622	-34.974%
2026-07-09	12.6700	12.6700	11.8700	11.8700	-8.127%	23	7,622	-37.658%
2026-07-08	13.1900	13.9400	12.9200	12.9200	+2.540%	58	7,625	-42.724%
2026-07-07	12.8300	12.8300	12.0400	12.6000	+6.061%	100	7,619	-41.270%
2026-07-06	12.0200	12.0200	11.8800	11.8800	-12.325%	4	7,661	-37.710%
2026-07-02	12.6900	14.0900	12.6900	13.5500	+5.120%	144	7,727	-45.387%
2026-07-01	12.5900	12.9800	12.5000	12.8900	-0.846%	49	7,727	-42.591%
2026-06-30	13.9600	13.9600	13.0000	13.0000	-7.143%	5	7,731	-43.077%
2026-06-29	14.3100	14.3100	14.0000	14.0000	-11.280%	3	7,729	-47.143%
2026-06-26	17.2000	17.2000	15.5600	15.7800	-2.230%	6	7,727	-53.105%
2026-06-25	16.9000	16.9000	15.5400	16.1400	-3.469%	26	7,725	-54.151%
2026-06-24	15.1000	16.9100	15.1000	16.7200	+5.356%	7	7,707	-55.742%
2026-06-23	15.8700	15.8700	15.8700	15.8700	+15.924%	1	7,704	-53.371%
2026-06-22	13.6900	13.6900	13.6900	13.6900	-3.592%	1	7,703	-45.946%
2026-06-18	14.3800	14.3900	14.2000	14.2000	-9.496%	4	7,701	-47.887%
2026-06-17	15.6900	15.6900	15.6900	15.6900	+12.797%	1	7,701	-52.836%
2026-06-16	13.5000	13.9400	13.5000	13.9100	-0.215%	44	7,701	-46.801%
2026-06-15	14.0400	14.0400	13.9400	13.9400	-16.477%	3	7,701	-46.915%
2026-06-12	17.8400	17.8400	16.3000	16.6900	-6.025%	11	7,701	-55.662%
2026-06-11	20.9400	21.0100	17.7600	17.7600	-8.595%	14	7,701	-58.333%
2026-06-10	19.2100	19.4300	19.2100	19.4300	+5.540%	2	7,698	-61.915%
2026-06-09	16.0000	19.6300	16.0000	18.4100	+7.977%	7	7,696	-59.804%
2026-06-08	16.7800	17.0500	16.0700	17.0500	-5.383%	12	7,694	-56.598%
2026-06-05	15.8300	18.0200	15.5000	18.0200	+25.226%	23	7,690	-58.935%
2026-06-04	14.7400	14.7400	14.3900	14.3900	-4.639%	17	7,694	-48.575%
2026-06-03	15.1300	15.3400	14.9400	15.0900	+4.285%	10	7,709	-50.961%
2026-06-02	14.5200	14.5200	14.4700	14.4700	+1.544%	3	7,706	-48.860%
2026-06-01	14.5500	14.6000	14.2400	14.2500	-0.628%	19	7,704	-48.070%
2026-05-29	14.4700	14.4700	14.3400	14.3400	-3.304%	20	7,718	-48.396%
2026-05-28	15.8000	15.8000	14.8300	14.8300	-6.612%	3	7,702	-50.101%
2026-05-27	15.9100	15.9100	15.8800	15.8800	-1.733%	4	7,701	-53.401%
2026-05-26	15.8700	16.1600	15.7300	16.1600	-1.463%	42	7,703	-54.208%
2026-05-22	16.8300	16.8300	16.4000	16.4000	-6.446%	27	7,741	-54.878%
2026-05-21	18.2000	18.2000	17.5300	17.5300	-2.665%	6	7,739	-57.787%
2026-05-20	18.2400	18.2400	17.9200	18.0100	-4.151%	7	7,739	-58.912%
2026-05-19	19.1800	19.7000	18.7900	18.7900	-2.033%	39	7,747	-60.617%
2026-05-18	18.8000	19.3800	18.3300	19.1800	+1.643%	140	7,747	-61.418%
2026-05-15	19.3900	19.4500	18.5000	18.8700	+6.973%	18	7,747	-60.784%
2026-05-14	18.0000	18.0000	17.6100	17.6400	-5.263%	1,556	7,769	-58.050%
2026-05-13	19.1900	19.1900	18.5000	18.6200	-3.922%	69	6,240	-60.258%
2026-05-12	20.3300	20.3900	19.3800	19.3800	+0.207%	7	6,240	-61.816%
2026-05-11	19.1200	19.3400	18.8700	19.3400	+0.155%	21	6,240	-61.737%
2026-05-08	19.6200	19.7000	19.3000	19.3100	-4.595%	72	6,180	-61.678%
2026-05-07	19.9300	20.2400	19.8200	20.2400	+1.251%	27	6,176	-63.439%
2026-05-06	20.8800	20.8800	19.9900	19.9900	-7.880%	46	6,177	-62.981%
2026-05-05	21.9600	22.0200	21.6600	21.7000	-8.129%	7	6,203	-65.899%
2026-05-04	23.6200	23.6200	23.6200	23.6200	+8.299%	15	6,198	-68.671%
2026-05-01	21.5700	21.8100	21.1800	21.8100	-3.367%	85	6,172	-66.071%
2026-04-30	24.3600	24.4400	22.4800	22.5700	-10.151%	190	6,172	-67.213%
2026-04-29	24.7100	25.1200	24.7100	25.1200	-0.868%	10	6,098	-70.541%
2026-04-28	24.9800	25.3400	24.9800	25.3400	+5.627%	2	6,108	-70.797%
2026-04-27	23.9900	24.0000	23.9700	23.9900	-1.438%	23	6,108	-69.154%
2026-04-24	25.0700	25.0700	24.1200	24.3400	-6.023%	17	6,091	-69.597%
2026-04-23	25.2200	27.6700	24.7400	25.9000	+3.641%	39	6,084	-71.429%
2026-04-22	24.8800	24.9900	24.8200	24.9900	-7.616%	7	6,067	-70.388%
2026-04-21	25.1700	27.0500	24.9300	27.0500	+5.294%	15	6,062	-72.643%
2026-04-20	25.7700	25.7700	25.4700	25.6900	+4.431%	80	6,062	-71.195%
2026-04-17	25.5000	25.5000	24.2600	24.6000	-8.516%	120	6,121	-69.919%
2026-04-16	27.0800	27.5000	26.8900	26.8900	-1.430%	42	6,044	-72.480%
2026-04-15	27.8900	28.1000	27.2400	27.2800	-4.715%	100	6,025	-72.874%
2026-04-14	29.7700	29.7700	28.3900	28.6300	-8.676%	107	6,043	-74.153%
2026-04-13	33.0200	33.2600	31.2000	31.3500	-6.194%	30	6,020	-76.396%
2026-04-10	32.7600	33.7400	32.4900	33.4200	+1.365%	56	6,007	-77.858%
2026-04-09	34.7700	34.9000	32.9700	32.9700	-8.110%	49	5,978	-77.555%
2026-04-08	34.4900	36.4700	34.4900	35.8800	-17.327%	66	5,946	-79.376%
2026-04-07	45.7500	47.2700	43.4000	43.4000	+0.300%	37	5,926	-82.949%
2026-04-06	43.6600	43.8500	43.2100	43.2700	-4.079%	31	5,927	-82.898%
2026-04-02	48.4200	48.4200	45.1100	45.1100	-0.309%	7	5,920	-83.596%
2026-04-01	46.5800	46.5800	43.8900	45.2500	-7.275%	226	5,920	-83.646%
2026-03-31	49.2200	49.2200	48.8000	48.8000	-15.731%	19	5,923	-84.836%
2026-03-30	56.6200	57.9100	56.1800	57.9100	-0.172%	4	5,942	-87.222%
2026-03-27	54.1000	58.2700	54.1000	58.0100	+13.146%	23	5,943	-87.244%
2026-03-26	48.2500	51.2700	48.2500	51.2700	+12.780%	15	5,952	-85.567%
2026-03-25	43.7000	45.7300	43.7000	45.4600	-2.300%	15	5,949	-83.722%
2026-03-24	47.3500	47.3500	46.5300	46.5300	+6.867%	2	5,962	-84.096%
2026-03-23	44.6100	44.8500	42.7400	43.5400	-12.763%	11	5,961	-83.004%
2026-03-20	45.9600	52.6000	45.9600	49.9100	+11.956%	122	5,961	-85.173%
2026-03-19	47.8000	47.8000	44.5800	44.5800	+0.814%	11	5,949	-83.401%
2026-03-18	42.0300	44.2200	41.9100	44.2200	+10.966%	70	5,947	-83.265%
2026-03-17	39.7600	39.8500	39.6200	39.8500	-2.923%	55	5,920	-81.430%
2026-03-16	40.9100	42.2400	40.2400	41.0500	-9.998%	19	5,908	-81.973%
2026-03-13	41.2500	45.6800	41.2500	45.6100	+4.754%	66	5,905	-83.775%
2026-03-12	42.3600	43.5400	41.4600	43.5400	+11.213%	81	5,914	-83.004%
2026-03-11	38.3900	39.7200	38.3900	39.1500	+1.163%	135	5,909	-81.098%
2026-03-10	39.0200	39.0200	36.3800	38.7000	+1.176%	49	5,930	-80.879%
2026-03-09	43.6800	45.2600	38.2500	38.2500	-7.295%	491	5,921	-80.654%
2026-03-06	39.7200	41.9700	39.2900	41.2600	+7.392%	47	5,922	-82.065%
2026-03-05	36.6400	38.4200	35.8800	38.4200	+14.516%	232	5,911	-80.739%
2026-03-04	34.0800	34.2300	33.5400	33.5500	-6.857%	17	5,754	-77.943%
2026-03-03	38.8900	41.5600	36.0200	36.0200	+3.984%	48	5,749	-79.456%
2026-03-02	35.8800	35.8800	33.4800	34.6400	+1.375%	23	5,746	-78.637%
2026-02-27	35.4900	35.4900	34.1700	34.1700	+3.797%	24	5,731	-78.344%
2026-02-26	34.1400	34.2000	32.9200	32.9200	+3.101%	27	5,714	-77.521%
2026-02-25	32.5800	32.5800	31.9300	31.9300	-6.005%	27	5,673	-76.824%
2026-02-24	33.7200	33.9700	33.7200	33.9700	-5.952%	4	5,673	-78.216%
2026-02-23	35.9000	36.1200	35.7700	36.1200	+7.436%	16	5,670	-79.513%
2026-02-20	34.0800	34.0800	33.6200	33.6200	-4.705%	5	5,666	-77.989%
2026-02-19	35.5900	36.0000	35.2500	35.2800	-0.508%	30	5,666	-79.025%
2026-02-17	36.4100	38.0500	35.1900	35.4600	+0.681%	208	5,682	-79.131%
2026-02-13	35.4200	35.6300	35.2200	35.2200	-0.817%	11	5,606	-78.989%
2026-02-12	35.1700	35.5200	34.7700	35.5100	+10.280%	20	5,606	-79.161%
2026-02-11	31.3200	32.2000	31.3200	32.2000	+1.131%	16	5,589	-77.019%
2026-02-10	31.3100	32.0300	31.3000	31.8400	+2.347%	17	5,589	-76.759%
2026-02-09	33.1900	33.1900	31.1000	31.1100	-5.066%	39	5,591	-76.213%
2026-02-06	34.4600	34.6500	32.3200	32.7700	-12.846%	39	5,598	-77.418%
2026-02-05	35.9600	38.1300	35.9600	37.6000	+11.540%	18	5,592	-80.319%
2026-02-04	33.9400	35.7500	33.6400	33.7100	+0.089%	690	5,585	-78.048%
2026-02-03	32.5600	34.5800	32.5600	33.6800	+8.926%	47	5,484	-78.029%
2026-02-02	31.1400	31.1400	30.9200	30.9200	-7.259%	2	5,473	-76.067%
2026-01-30	32.1400	33.9400	32.1400	33.3400	+5.240%	117	5,474	-77.804%
2026-01-28	31.6300	31.7100	31.6300	31.6800	+3.361%	32	5,427	-76.641%
2026-01-27	31.0900	31.0900	30.6500	30.6500	-2.139%	2	5,419	-75.856%
2026-01-26	31.5400	31.5400	31.1000	31.3200	-3.571%	3	5,419	-76.373%
2026-01-23	32.2000	32.4800	31.7100	32.4800	+0.713%	10	5,419	-77.217%
2026-01-22	32.0000	32.5100	31.8000	32.2500	-9.232%	16	5,420	-77.054%
2026-01-21	35.8000	36.3800	35.5300	35.5300	-4.592%	152	5,430	-79.173%
2026-01-20	35.9900	37.4000	34.7000	37.2400	+15.724%	28	5,360	-80.129%
2026-01-15	31.5600	32.1800	31.5100	32.1800	-5.409%	11	5,359	-77.004%
2026-01-14	33.1000	34.0200	33.0600	34.0200	+7.829%	209	5,364	-78.248%
2026-01-13	31.3600	31.6900	31.0500	31.5500	+2.203%	10	5,375	-76.545%
2026-01-12	31.1900	31.1900	30.8600	30.8700	-0.740%	56	5,369	-76.029%
2026-01-09	32.3400	32.8800	31.0500	31.1000	-5.183%	25	5,330	-76.206%
2026-01-08	33.1100	33.1100	32.8000	32.8000	-1.145%	14	5,319	-77.439%
2026-01-07	32.2300	33.2600	32.1500	33.1800	+3.075%	19	5,310	-77.697%
2026-01-06	32.4500	33.0400	32.1900	32.1900	-3.824%	26	5,312	-77.011%
2026-01-05	33.1000	33.4700	33.0500	33.4700	-2.732%	14	5,299	-77.891%
2026-01-02	34.9100	34.9100	34.4100	34.4100	-1.007%	6	5,287	-78.495%
2025-12-31	33.6300	34.7600	33.6000	34.7600	+4.857%	33	5,294	-78.711%
2025-12-30	32.9900	33.1500	32.9100	33.1500	+0.913%	11	5,294	-77.677%
2025-12-29	33.2900	33.4100	32.8500	32.8500	+0.953%	7	5,284	-77.473%
2025-12-26	32.4100	32.6500	32.3000	32.5400	+0.587%	232	5,278	-77.259%
2025-12-24	32.7000	32.7000	32.3500	32.3500	-1.372%	4	5,108	-77.125%
2025-12-23	33.1000	33.1000	32.7600	32.8000	-2.294%	22	5,108	-77.439%
2025-12-22	34.1400	34.1400	33.5700	33.5700	-5.623%	13	5,094	-77.957%
2025-12-19	36.5400	36.5400	35.4400	35.5700	-6.860%	39	5,085	-79.196%
2025-12-18	38.3800	38.3800	37.9700	38.1900	-5.470%	51	5,061	-80.623%
2025-12-17	39.5500	40.4000	39.5500	40.4000	+9.189%	26	5,103	-81.683%
2025-12-15	37.1300	37.1400	37.0000	37.0000	+0.353%	7	5,107	-80.000%
2025-12-12	37.9900	37.9900	36.8700	36.8700	+1.851%	3	5,104	-79.929%
2025-12-11	36.3200	36.5400	36.1100	36.2000	-3.441%	12	5,103	-79.558%
2025-12-10	37.4100	37.4900	37.3800	37.4900	+1.270%	63	5,098	-80.261%
2025-12-09	36.6900	37.0200	36.6900	37.0200	-1.699%	3	5,096	-80.011%
2025-12-08	37.1300	37.6600	37.1300	37.6600	+3.178%	11	5,096	-80.351%
2025-12-05	36.0300	36.5000	36.0300	36.5000	-2.589%	76	5,086	-79.726%
2025-12-04	37.2800	37.5700	37.2800	37.4700	+0.483%	13	5,080	-80.251%
2025-12-03	38.1800	38.1800	37.1000	37.2900	-0.904%	105	5,081	-80.156%
2025-12-02	37.6100	37.8600	37.5600	37.6300	-1.595%	17	5,073	-80.335%
2025-12-01	38.4400	38.7600	37.6500	38.2400	-0.157%	69	5,068	-80.649%
2025-11-28	38.1700	38.3100	38.1700	38.3000	-1.187%	18	5,033	-80.679%
2025-11-26	39.6400	39.8300	38.7600	38.7600	-5.371%	41	4,996	-80.908%
2025-11-25	43.1300	43.1300	40.9600	40.9600	-5.882%	9	4,996	-81.934%
2025-11-24	45.5000	45.6600	43.4100	43.5200	-10.027%	24	4,995	-82.996%
2025-11-21	49.8500	49.8500	46.6400	48.3700	-3.221%	32	4,974	-84.701%
2025-11-20	41.3700	51.0500	41.3100	49.9800	+5.000%	40	4,961	-85.194%
2025-11-19	47.6000	47.6000	47.6000	47.6000	+2.808%	1	4,941	-84.454%
2025-11-18	49.2000	49.7200	46.3000	46.3000	+2.117%	36	4,941	-84.017%
2025-11-17	42.8300	46.3200	42.7800	45.3400	+6.884%	55	4,958	-83.679%
2025-11-14	46.1100	46.1100	41.8400	42.4200	-1.760%	43	4,987	-82.555%
2025-11-13	40.2700	43.1800	40.2700	43.1800	+11.807%	64	4,972	-82.862%
2025-11-12	38.6200	38.6200	38.6200	38.6200	-1.329%	1	5,030	-80.839%
2025-11-11	39.7800	39.8900	38.8900	39.1400	+0.643%	83	5,030	-81.094%
2025-11-10	39.3000	39.3000	38.8900	38.8900	-11.573%	6	4,973	-80.972%
2025-11-07	45.1200	46.9500	43.9800	43.9800	+1.994%	218	4,971	-83.174%
2025-11-06	41.5800	43.1200	41.5800	43.1200	+9.692%	27	5,150	-82.839%
2025-11-05	40.7100	40.7600	39.1200	39.3100	-5.822%	89	5,160	-81.175%
2025-11-04	42.3300	42.3300	41.4400	41.7400	+3.702%	107	5,092	-82.271%
2025-10-31	40.0000	40.2700	40.0000	40.2500	+2.287%	6	5,178	-81.615%
2025-10-30	38.4800	39.3500	37.9200	39.3500	+5.979%	4,637	5,180	-81.194%
2025-10-28	36.8900	37.1300	36.8900	37.1300	+0.270%	5	912	-80.070%
2025-10-27	36.9200	37.1500	36.8000	37.0300	-3.818%	13	906	-80.016%
2025-10-24	39.0600	39.0600	38.5000	38.5000	-5.521%	7	906	-80.779%
2025-10-23	40.7500	40.7500	40.7500	40.7500	-4.790%	1	900	-81.840%
2025-10-22	42.1600	43.8600	42.1600	42.8000	+4.799%	28	899	-82.710%
2025-10-21	41.2400	41.2500	40.8400	40.8400	-2.226%	27	903	-81.881%
2025-10-20	42.6500	42.6500	41.7700	41.7700	-6.909%	14	876	-82.284%
2025-10-17	48.1300	48.1300	44.8700	44.8700	-5.933%	40	868	-83.508%
2025-10-16	47.7000	47.7000	47.7000	47.7000	+10.085%	5	896	-84.486%
2025-10-15	43.3300	43.3300	43.3300	43.3300	-2.738%	5	896	-82.922%
2025-10-13	45.4800	45.4800	44.5500	44.5500	-10.109%	8	891	-83.389%
2025-10-10	40.6000	49.6500	40.6000	49.5600	+19.335%	25	890	-85.069%
2025-10-09	41.5200	41.5300	41.5200	41.5300	+2.291%	2	892	-82.182%
2025-10-08	41.3000	41.3000	40.6000	40.6000	-2.871%	4	892	-81.773%
2025-10-07	41.7000	41.8000	41.6500	41.8000	+2.476%	3	889	-82.297%
2025-10-06	40.6000	41.1500	40.5000	40.7900	0.000%	67	889	-81.858%
2025-10-03	40.6000	40.7900	40.5700	40.7900	-0.875%	14	858	-81.858%
2025-10-02	40.6900	41.9700	40.6700	41.1500	+0.439%	106	844	-82.017%
2025-10-01	42.1400	42.1400	40.9700	40.9700	-1.158%	10	774	-81.938%
2025-09-30	42.7000	42.7000	41.4500	41.4500	-1.963%	11	765	-82.147%
2025-09-29	41.6500	42.2800	41.6500	42.2800	-0.658%	83	760	-82.498%
2025-09-26	42.8100	42.8100	42.5600	42.5600	-4.574%	17	701	-82.613%
2025-09-25	44.6400	44.6400	44.6000	44.6000	+1.387%	2	698	-83.408%
2025-09-24	43.3000	43.9900	43.3000	43.9900	+2.326%	3	699	-83.178%
2025-09-23	41.4100	42.9900	41.4100	42.9900	+4.370%	40	697	-82.787%
2025-09-22	41.9900	41.9900	41.1200	41.1900	-0.986%	56	679	-82.034%
2025-09-19	41.7300	41.7300	41.6000	41.6000	-1.023%	9	624	-82.212%
2025-09-18	41.6900	42.0300	41.4700	42.0300	-2.256%	12	618	-82.394%
2025-09-17	43.7400	43.7500	43.0000	43.0000	-1.036%	3,863	618	-82.791%
2025-09-16	42.5300	43.6900	42.5300	43.4500	-4.986%	22	4,479	-82.969%
2025-09-10	45.6300	45.7300	45.6300	45.7300	-0.630%	2	4,461	-83.818%
2025-09-09	45.8900	46.0200	45.8700	46.0200	-2.686%	7	4,463	-83.920%
2025-09-05	45.8100	47.3200	45.8100	47.2900	+2.359%	111	4,468	-84.352%
2025-09-04	46.8500	46.8500	46.2000	46.2000	-12.715%	2	4,450	-83.983%
2025-09-02	51.9200	52.9300	51.9200	52.9300	+10.363%	3	4,450	-86.019%
2025-08-29	47.9600	47.9600	47.9600	47.9600	+3.922%	50	4,447	-84.570%
2025-08-28	46.1800	46.1800	46.1500	46.1500	-1.934%	50	4,447	-83.965%
2025-08-27	47.0600	47.0600	47.0600	47.0600	-10.685%	4	4,403	-84.275%
2025-08-21	52.6900	52.6900	52.6900	52.6900	+3.334%	2	4,399	-85.956%
2025-08-20	50.9900	50.9900	50.9900	50.9900	+0.930%	1	4,397	-85.487%
2025-08-19	48.5600	50.6100	48.5600	50.5200	+3.376%	34	4,396	-85.352%
2025-08-13	47.8400	49.0800	47.8400	48.8700	-5.382%	13	4,362	-84.858%
2025-08-12	51.6500	51.6500	51.6500	51.6500	-0.768%	2	4,362	-85.673%
2025-08-11	51.6800	52.0500	51.6800	52.0500	+0.774%	3,862	4,362	-85.783%
2025-08-08	51.6500	51.6500	51.6500	51.6500	-6.533%	1	500	-85.673%
2025-08-07	55.2600	55.2600	55.2600	55.2600	+2.905%	1	500	-86.609%
2025-08-06	55.6000	56.0800	53.7000	53.7000	-2.682%	82	500	-86.220%
2025-08-04	55.1800	55.1800	55.1800	55.1800	-7.972%	2	461	-86.589%
2025-08-01	59.0900	61.4900	58.7400	59.9600	+13.218%	194	459	-87.658%
2025-07-31	50.6100	52.9600	49.8000	52.9600	+2.875%	258	279	-86.027%
2025-07-29	51.6100	51.6900	51.4700	51.4800	-0.714%	50	65	-85.625%
2025-07-25	51.8500	51.8500	51.8500	51.8500	-4.353%	1	40	-85.728%
2025-07-23	54.4100	54.4100	54.1100	54.2100	-4.577%	22	39	-86.349%
2025-07-22	56.8100	56.8100	56.8100	56.8100	+1.121%	1	17	-86.974%
2025-07-18	56.1800	56.1800	56.1800	56.1800	-5.580%	1	17	-86.828%
2025-07-16	59.5000	59.5000	59.5000	59.5000	+2.675%	1	16	-87.563%
2025-07-15	57.9500	57.9500	57.9500	57.9500	-15.079%	1	16	-87.230%
2025-06-24	67.7000	68.2400	67.7000	68.2400	-11.560%	12	16	-89.156%
2025-06-23	74.7000	77.1600	74.7000	77.1600	-0.220%	4	19	-90.410%
2025-06-20	77.3300	77.3300	77.3300	77.3300	+3.882%	4	16	-90.431%
2025-06-18	74.4400	74.4400	74.4400	74.4400	+1.100%	2	16	-90.059%
2025-06-13	73.6300	73.6300	73.6300	73.6300	+4.027%	6	16	-89.950%
2025-06-11	70.7800	70.7800	70.7800	70.7800	-3.372%	1	16	-89.545%
2025-06-10	73.2700	73.2700	73.2500	73.2500	-12.984%	2	15	-89.898%
2025-05-21	84.1800	84.1800	84.1800	84.1800	+1.300%	2	15	-91.209%
2025-05-14	83.1000	83.1000	83.1000	83.1000	-20.334%	2	15	-91.095%
2025-05-05	104.3100	104.3100	104.3100	104.3100	-10.209%	1	13	-92.906%
2025-04-29	115.9900	116.3500	115.9900	116.1700	-25.052%	11	12	-93.630%
2025-04-04	151.4800	155.0000	151.4800	155.0000	+60.555%	8	2	-95.226%
2025-03-27	96.5400	96.5400	96.5400	96.5400	+2.170%	3	7	-92.335%
2025-03-26	94.4900	94.4900	94.4900	94.4900	-17.742%	1	57	-92.168%
2025-03-13	114.8700	114.8700	114.8700	114.8700	+4.427%	1	56	-93.558%
2025-03-10	110.0000	110.0000	110.0000	110.0000	+19.151%	1	56	-93.273%
2025-03-07	97.9100	98.3200	92.3200	92.3200	-3.823%	12	56	-91.984%
2025-03-06	91.1900	95.9900	91.1900	95.9900	+10.346%	3	60	-92.291%
2025-03-04	90.7200	90.7200	86.9900	86.9900	+8.156%	3	57	-91.493%
2025-02-28	81.7500	84.0900	80.4300	80.4300	+0.525%	26	55	-90.799%
2025-02-27	80.3500	80.3500	79.9900	80.0100	+12.516%	4	43	-90.751%
2025-02-21	71.1100	71.1100	71.1100	71.1100	+7.742%	2	43	-89.594%
2025-02-14	66.0000	66.0000	66.0000	66.0000	+0.076%	14	43	-88.788%
2025-02-13	66.0500	66.0500	65.9500	65.9500	-5.516%	26	30	-88.779%
2025-02-06	69.8000	69.8000	69.8000	69.8000	-8.663%	1	30	-89.398%
2025-02-03	76.4200	76.4200	76.4200	76.4200	+9.469%	1	30	-90.317%
2025-01-31	69.8100	69.8100	69.8100	69.8100	+0.446%	2	30	-89.400%
2025-01-22	69.6100	69.6100	69.5000	69.5000	-20.499%	2	31	-89.353%
2025-01-14	87.4200	87.4200	87.4200	87.4200	+0.218%	1	31	-91.535%
2025-01-10	87.2300	87.2300	87.2300	87.2300	+5.427%	2	31	-91.517%
2024-12-31	82.6600	82.7400	82.6600	82.7400	+4.075%	6	30	-91.056%
2024-12-30	80.4100	81.5500	79.5000	79.5000	+14.735%	13	30	-90.692%
2024-12-26	69.2900	69.2900	69.2900	69.2900	-15.376%	1	35	-89.320%
2024-12-19	81.8800	81.8800	81.8800	81.8800	+21.017%	23	34	-90.962%
2024-12-05	67.6600	67.6600	67.6600	67.6600	-0.500%	1	11	-89.063%
2024-12-04	68.0000	68.0000	68.0000	68.0000	-0.585%	1	12	-89.118%
2024-12-02	68.3800	68.4000	68.3800	68.4000	-0.711%	3	12	-89.181%
2024-11-29	68.8900	68.8900	68.8900	68.8900	-2.020%	6	14	-89.258%
2024-11-26	70.4600	70.4600	70.3100	70.3100	-3.935%	2	12	-89.475%
2024-11-25	73.1900	73.1900	73.1900	73.1900	-8.911%	1	11	-89.889%
2024-11-18	80.3500	80.3500	80.3500	80.3500	-12.253%	1	11	-90.790%
2024-11-05	92.2400	92.2400	90.0900	91.5700	+5.544%	14	10	-91.919%
2024-10-11	86.7600	86.7600	86.7600	86.7600	-5.696%	2	1	-91.471%
2024-10-09	92.0000	92.0000	92.0000	92.0000	0.000%	1	1	-91.957%

.dark-mode .z78nKc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z78nKc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P665SPY Jan 15 2027 665.00 Put (SPY270115P00665000)option OPRA

SPY20270115P665
SPY Jan 15 2027 665.00 Put (SPY270115P00665000)
option OPRA