Dark

SPY20270115P670
SPY Jan 15 2027 670.00 Put (SPY270115P00670000)
option OPRA

EOD

Sep 10, 2026

7.85+14.934%(+1.02)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.6200	7.8500	7.6200	7.8500	+14.934%	45	14,765	0.000%
2026-09-09	7.0200	7.0200	6.8300	6.8300	+7.221%	4	14,726	+14.934%
2026-09-08	6.2200	6.3700	6.1900	6.3700	+6.522%	40	14,711	+23.234%
2026-09-04	5.8600	6.0100	5.8600	5.9800	+2.749%	43	14,732	+31.271%
2026-09-03	5.9600	5.9600	5.8200	5.8200	-13.004%	174	14,732	+34.880%
2026-09-02	6.8100	6.8100	6.6900	6.6900	-9.838%	2	14,825	+17.339%
2026-09-01	7.2800	7.4200	7.2300	7.4200	+12.938%	12	14,826	+5.795%
2026-08-31	6.9000	6.9000	6.5700	6.5700	-2.522%	153	14,833	+19.482%
2026-08-28	6.4500	6.8400	6.3800	6.7400	+0.447%	31	14,835	+16.469%
2026-08-27	7.0100	7.0100	6.5900	6.7100	-7.703%	95	14,828	+16.990%
2026-08-26	7.4200	7.4300	7.2700	7.2700	-4.593%	19	14,782	+7.978%
2026-08-25	7.8000	7.8000	7.6200	7.6200	-5.693%	142	14,782	+3.018%
2026-08-24	8.0800	8.0800	8.0800	8.0800	+3.457%	1	14,841	-2.847%
2026-08-21	8.1000	8.1000	7.7900	7.8100	-7.901%	2,034	14,841	+0.512%
2026-08-20	8.1200	8.4900	8.1200	8.4800	+8.718%	141	15,037	-7.429%
2026-08-19	7.8400	7.9000	7.7600	7.8000	-6.810%	8	14,999	+0.641%
2026-08-18	8.4400	8.5500	8.3500	8.3700	+3.589%	80	15,002	-6.213%
2026-08-17	7.7600	8.0800	7.7600	8.0800	+5.483%	135	15,053	-2.847%
2026-08-14	7.6500	7.7800	7.6300	7.6600	-0.130%	15	15,031	+2.480%
2026-08-13	7.6400	7.7600	7.5800	7.6700	-4.483%	30	15,028	+2.347%
2026-08-12	8.0500	8.1700	8.0300	8.0300	-4.291%	375	15,020	-2.242%
2026-08-11	8.3600	8.5000	8.2600	8.3900	+0.479%	561	15,355	-6.436%
2026-08-10	8.3600	8.3600	8.0500	8.3500	-1.183%	113	15,358	-5.988%
2026-08-07	8.5500	8.5600	8.4000	8.4500	-3.429%	19	15,329	-7.101%
2026-08-06	8.9700	8.9700	8.5700	8.7500	+1.273%	48	15,331	-10.286%
2026-08-05	8.6700	8.8800	8.5700	8.6400	-1.818%	33	15,333	-9.144%
2026-08-04	9.3900	9.4500	8.6800	8.8000	-11.558%	290	15,327	-10.795%
2026-08-03	10.9300	10.9300	9.9500	9.9500	-13.328%	35	15,454	-21.106%
2026-07-31	12.7000	12.7000	11.3800	11.4800	-7.045%	14	15,441	-31.620%
2026-07-30	13.8900	13.8900	12.2600	12.3500	-22.131%	849	15,435	-36.437%
2026-07-29	13.8000	15.8600	13.0000	15.8600	+23.713%	855	15,970	-50.504%
2026-07-28	13.6300	13.7900	12.7200	12.8200	-10.161%	22	15,540	-38.768%
2026-07-27	12.7000	14.2700	12.5000	14.2700	+8.682%	21	15,537	-44.989%
2026-07-24	14.2200	14.2200	13.1300	13.1300	-11.642%	817	15,524	-40.213%
2026-07-23	13.9800	15.3300	13.9600	14.8600	+20.911%	844	16,284	-47.174%
2026-07-22	12.3100	12.3100	12.2900	12.2900	-1.206%	3	15,489	-36.127%
2026-07-21	12.7300	12.7300	12.3800	12.4400	-9.855%	412	15,493	-36.897%
2026-07-20	13.1800	13.8100	13.0200	13.8000	-0.433%	414	15,884	-43.116%
2026-07-17	14.6200	14.6200	13.3100	13.8600	+9.134%	68	15,478	-43.362%
2026-07-16	12.2000	12.7000	12.0700	12.7000	+6.633%	15	15,424	-38.189%
2026-07-15	12.6500	12.6500	11.9100	11.9100	-7.315%	6	15,425	-34.089%
2026-07-13	12.1500	13.0100	12.1500	12.8500	+7.983%	74	15,425	-38.911%
2026-07-10	12.3700	12.3700	11.9000	11.9000	-5.104%	80	15,456	-34.034%
2026-07-09	12.8600	13.0700	12.4700	12.5400	-6.835%	42	15,465	-37.400%
2026-07-08	13.7400	14.5900	13.4400	13.4600	+5.074%	65	15,456	-41.679%
2026-07-07	13.4100	13.4100	12.6700	12.8100	+1.506%	145	15,478	-38.720%
2026-07-06	12.9800	12.9800	12.6200	12.6200	-8.749%	21	15,586	-37.797%
2026-07-02	13.5300	14.5200	12.8800	13.8300	-0.144%	169	15,691	-43.239%
2026-07-01	13.7400	13.8500	13.1500	13.8500	+1.465%	80	15,691	-43.321%
2026-06-30	13.9300	13.9300	13.6500	13.6500	-7.458%	8	15,737	-42.491%
2026-06-29	15.2000	15.9500	14.7500	14.7500	-12.307%	53	15,737	-46.780%
2026-06-26	18.0300	18.2800	16.3900	16.8200	+2.125%	9	15,740	-53.329%
2026-06-25	17.7300	17.7300	16.4700	16.4700	-7.054%	36	15,738	-52.338%
2026-06-24	17.1100	17.7700	16.0700	17.7200	+4.666%	233	15,722	-55.700%
2026-06-23	17.6400	18.0300	16.5200	16.9300	+10.654%	243	15,515	-53.633%
2026-06-22	14.2300	15.4100	14.2300	15.3000	+2.547%	1,016	15,735	-48.693%
2026-06-18	15.0400	15.1200	14.9000	14.9200	-9.356%	91	15,648	-47.386%
2026-06-17	14.5600	16.5500	14.5600	16.4600	+12.663%	58	15,648	-52.309%
2026-06-16	14.1900	14.6100	14.1900	14.6100	+1.037%	28	15,648	-46.270%
2026-06-15	14.5700	14.7400	14.3000	14.4600	-15.685%	75	15,623	-45.712%
2026-06-12	17.9900	18.6400	17.1000	17.1500	-5.249%	27	15,623	-54.227%
2026-06-11	21.0200	21.2300	18.1000	18.1000	-13.314%	99	15,623	-56.630%
2026-06-10	19.8000	21.1600	19.8000	20.8800	+7.297%	439	15,594	-62.404%
2026-06-09	16.9400	22.4100	16.8000	19.4600	+7.454%	4,969	15,294	-59.661%
2026-06-08	17.3800	18.1100	17.0000	18.1100	-5.480%	336	14,076	-56.654%
2026-06-05	15.9900	19.2000	15.9900	19.1600	+27.394%	32	13,754	-59.029%
2026-06-04	16.2800	16.3300	15.0400	15.0400	-5.230%	83	13,744	-47.806%
2026-06-03	15.6300	15.8700	15.6300	15.8700	+4.614%	27	13,716	-50.536%
2026-06-02	15.3100	15.3100	15.1700	15.1700	-0.197%	4	13,705	-48.253%
2026-06-01	15.1500	15.2900	14.8900	15.2000	+0.997%	33	13,704	-48.355%
2026-05-29	15.1700	15.4400	15.0400	15.0500	-3.091%	56	13,701	-47.841%
2026-05-28	16.6000	16.6000	15.5300	15.5300	-6.220%	3,693	13,692	-49.453%
2026-05-27	16.6400	16.7700	16.4700	16.5600	+0.121%	10	10,533	-52.597%
2026-05-26	16.3800	16.9100	16.3800	16.5400	-3.444%	405	10,539	-52.539%
2026-05-22	17.6200	17.6200	17.0000	17.1300	-6.496%	18	10,291	-54.174%
2026-05-21	18.0300	18.3200	18.0200	18.3200	-2.449%	46	10,264	-57.151%
2026-05-20	19.7800	19.9000	18.7800	18.7800	-7.715%	97	10,264	-58.200%
2026-05-19	20.3200	20.4500	20.2400	20.3500	+2.934%	19	10,309	-61.425%
2026-05-18	19.3200	20.0500	19.1400	19.7700	-0.902%	25	10,309	-60.293%
2026-05-15	20.5600	20.5600	19.5200	19.9500	+7.955%	116	10,309	-60.652%
2026-05-14	19.3900	19.4800	18.3600	18.4800	-6.098%	314	10,231	-57.522%
2026-05-13	20.0100	20.0100	19.4100	19.6800	-3.245%	66	10,455	-60.112%
2026-05-12	20.7900	21.4200	20.3400	20.3400	+0.593%	203	10,455	-61.406%
2026-05-11	19.9000	20.3000	19.7100	20.2200	-0.834%	56	10,455	-61.177%
2026-05-08	20.5900	20.6300	20.2600	20.3900	-2.487%	191	10,529	-61.501%
2026-05-07	20.7300	21.2700	20.6400	20.9100	-0.381%	13	10,625	-62.458%
2026-05-06	21.9500	21.9500	20.8500	20.9900	-7.165%	101	10,632	-62.601%
2026-05-05	22.8100	22.9300	22.5800	22.6100	-5.870%	79	10,586	-65.281%
2026-05-04	23.5000	24.4700	22.8000	24.0200	+2.693%	34	10,648	-67.319%
2026-05-01	22.5300	23.3900	22.1000	23.3900	-0.383%	82	10,581	-66.439%
2026-04-30	25.0000	25.0000	23.4800	23.4800	-11.396%	402	10,581	-66.567%
2026-04-29	25.5700	26.5000	24.8500	26.5000	+2.554%	22	10,562	-70.377%
2026-04-28	26.5000	26.5500	25.8400	25.8400	+3.360%	52	10,557	-69.621%
2026-04-27	25.5100	25.6400	25.0000	25.0000	-1.961%	34	10,551	-68.600%
2026-04-24	26.0700	26.1700	25.3300	25.5000	-4.673%	215	10,532	-69.216%
2026-04-23	26.1000	28.8900	25.7000	26.7500	+3.803%	347	10,363	-70.654%
2026-04-22	26.1300	26.3100	25.7700	25.7700	-9.101%	72	10,094	-69.538%
2026-04-21	26.5100	28.3500	26.1000	28.3500	+5.981%	91	10,066	-72.310%
2026-04-20	26.2400	27.0000	26.1600	26.7500	+2.530%	57	10,066	-70.654%
2026-04-17	26.5800	26.9000	25.3600	26.0900	-6.353%	99	10,089	-69.912%
2026-04-16	28.3000	29.2100	27.8300	27.8600	-2.587%	82	10,040	-71.823%
2026-04-15	29.5800	29.5800	28.4700	28.6000	-3.801%	127	9,972	-72.552%
2026-04-14	31.1900	31.1900	29.7000	29.7300	-7.181%	207	9,949	-73.596%
2026-04-13	35.8700	35.8700	31.9500	32.0300	-8.197%	245	9,864	-75.492%
2026-04-10	34.3500	35.2800	33.9500	34.8900	+1.043%	167	9,939	-77.501%
2026-04-09	36.6200	37.2800	34.3000	34.5300	-6.877%	221	9,918	-77.266%
2026-04-08	36.5600	38.3800	36.1200	37.0800	-18.773%	436	9,826	-78.830%
2026-04-07	49.0600	49.4200	45.5400	45.6500	+0.551%	113	9,697	-82.804%
2026-04-06	46.6700	46.6700	45.0200	45.4000	-4.862%	236	9,668	-82.709%
2026-04-02	51.0000	51.0000	47.2600	47.7200	+0.294%	68	9,724	-83.550%
2026-04-01	48.7500	48.8800	45.7900	47.5800	-5.931%	145	9,724	-83.501%
2026-03-31	56.2900	57.5700	49.7800	50.5800	-19.369%	63	9,730	-84.480%
2026-03-30	56.7300	63.0000	56.7200	62.7300	+3.310%	129	9,747	-87.486%
2026-03-27	57.1700	60.7200	56.3400	60.7200	+15.087%	22	9,653	-87.072%
2026-03-26	48.7500	52.7600	48.7500	52.7600	+11.496%	67	9,662	-85.121%
2026-03-25	45.9900	47.4700	45.5800	47.3200	-2.352%	38	9,657	-83.411%
2026-03-24	50.0000	50.0000	47.6100	48.4600	+2.215%	135	9,678	-83.801%
2026-03-23	46.7500	48.3600	44.5700	47.4100	-12.236%	162	9,636	-83.442%
2026-03-20	48.3100	54.0200	48.3100	54.0200	+14.668%	182	9,544	-85.468%
2026-03-19	49.6200	50.4500	46.7800	47.1100	+0.234%	47	9,434	-83.337%
2026-03-18	42.9700	47.0000	42.8400	47.0000	+13.280%	114	9,444	-83.298%
2026-03-17	40.7200	42.1400	40.4900	41.4900	-3.936%	90	9,375	-81.080%
2026-03-16	43.2900	43.9400	41.6500	43.1900	-8.593%	121	9,324	-81.824%
2026-03-13	43.3700	47.5800	42.3500	47.2500	+5.469%	68	9,295	-83.386%
2026-03-12	43.1600	44.8000	43.0900	44.8000	+10.699%	72	9,313	-82.478%
2026-03-11	40.2000	41.7400	39.9200	40.4700	-0.736%	71	9,414	-80.603%
2026-03-10	39.2000	40.7700	37.5000	40.7700	+2.514%	131	9,409	-80.746%
2026-03-09	45.3500	47.5600	39.3600	39.7700	-9.614%	236	9,366	-80.262%
2026-03-06	42.2500	44.0700	40.9300	44.0000	+16.402%	655	9,273	-82.159%
2026-03-05	36.8000	40.3900	36.6600	37.8000	+6.031%	113	9,138	-79.233%
2026-03-04	36.9600	36.9600	34.9800	35.6500	-6.184%	200	9,094	-77.980%
2026-03-03	40.7500	43.4300	37.5800	38.0000	+5.176%	83	9,084	-79.342%
2026-03-02	38.3600	38.4100	34.8900	36.1300	+0.641%	76	9,069	-78.273%
2026-02-27	36.7800	37.2200	35.8000	35.9000	+4.665%	15	9,054	-78.134%
2026-02-26	33.2300	35.7700	33.2300	34.3000	+3.719%	34	9,047	-77.114%
2026-02-25	34.0000	34.0000	33.0700	33.0700	-6.503%	51	8,990	-76.262%
2026-02-24	36.0000	36.0000	35.3700	35.3700	-6.305%	7	8,990	-77.806%
2026-02-23	34.5000	37.9500	34.5000	37.7500	+8.384%	50	8,990	-79.205%
2026-02-20	36.4300	36.4300	34.6300	34.8300	-5.302%	24	8,981	-77.462%
2026-02-19	37.0000	37.5400	36.7700	36.7800	+3.402%	158	8,992	-78.657%
2026-02-18	36.4500	36.4500	34.6500	35.5700	-3.342%	24	8,873	-77.931%
2026-02-17	37.9500	39.4600	36.3000	36.8000	-3.564%	99	8,872	-78.668%
2026-02-13	37.0700	38.1600	35.9400	38.1600	+2.996%	234	8,560	-79.429%
2026-02-12	32.8200	37.1500	32.8200	37.0500	+10.432%	39	8,560	-78.812%
2026-02-11	32.3000	34.7700	32.0900	33.5500	+0.933%	43	8,537	-76.602%
2026-02-10	32.5000	33.5600	32.5000	33.2400	+1.280%	14	8,531	-76.384%
2026-02-09	34.8400	34.8400	32.4200	32.8200	-2.553%	50	8,524	-76.082%
2026-02-06	36.5900	36.5900	33.6800	33.6800	-13.641%	71	8,515	-76.692%
2026-02-05	38.4500	40.1500	37.3800	39.0000	+9.797%	198	8,463	-79.872%
2026-02-04	35.3700	36.8300	34.8400	35.5200	+2.927%	53	8,520	-77.900%
2026-02-03	32.3500	35.9700	32.3500	34.5100	+6.842%	342	8,517	-77.253%
2026-02-02	33.6800	33.6800	31.9000	32.3000	-5.583%	201	8,526	-75.697%
2026-01-30	33.5500	35.4100	33.1800	34.2100	+0.796%	149	8,335	-77.053%
2026-01-29	33.3500	36.0300	33.3500	33.9400	+3.005%	120	8,238	-76.871%
2026-01-28	32.8600	33.0800	32.8400	32.9500	+2.744%	41	8,235	-76.176%
2026-01-27	31.9500	32.1800	31.9300	32.0700	-2.464%	144	8,221	-75.522%
2026-01-26	33.0500	33.0500	32.5400	32.8800	-2.201%	21	8,149	-76.125%
2026-01-23	33.5500	33.6200	33.5500	33.6200	-1.494%	23	8,159	-76.651%
2026-01-22	34.2900	34.2900	33.0800	34.1300	-2.957%	7	8,147	-77.000%
2026-01-21	37.5100	37.9000	34.3600	35.1700	-10.051%	98	8,147	-77.680%
2026-01-20	37.2500	39.1000	36.6100	39.1000	+17.878%	87	8,139	-79.923%
2026-01-16	33.2000	33.2000	33.1100	33.1700	-0.867%	1,009	7,161	-76.334%
2026-01-15	32.7000	33.4900	32.4500	33.4600	-4.672%	51	7,161	-76.539%
2026-01-14	34.9300	35.6000	34.9300	35.1000	+4.464%	15	7,154	-77.635%
2026-01-13	32.1400	33.6000	32.1400	33.6000	+4.025%	412	7,156	-76.637%
2026-01-12	32.8600	32.8600	32.3000	32.3000	0.000%	9	7,561	-75.697%
2026-01-09	33.0000	33.0100	32.3000	32.3000	-5.638%	270	7,560	-75.697%
2026-01-08	34.5200	34.5200	34.2300	34.2300	+2.516%	7	7,604	-77.067%
2026-01-07	33.7000	33.7500	33.3900	33.3900	-0.328%	107	7,601	-76.490%
2026-01-06	34.6300	34.6500	33.4900	33.5000	-3.819%	116	7,602	-76.567%
2026-01-05	34.7500	34.9000	34.4600	34.8300	-3.518%	174	7,599	-77.462%
2026-01-02	35.1700	36.6300	34.9500	36.1000	-0.606%	18	7,578	-78.255%
2025-12-31	34.9500	36.3200	34.9500	36.3200	+5.062%	13	7,579	-78.387%
2025-12-30	34.1300	34.5700	34.0900	34.5700	+0.993%	7	7,579	-77.292%
2025-12-29	34.4400	34.9400	34.2300	34.2300	+1.512%	15	7,580	-77.067%
2025-12-26	33.8100	34.0100	33.7000	33.7200	-0.030%	259	7,577	-76.720%
2025-12-24	33.7000	33.7300	33.7000	33.7300	-1.230%	21	7,458	-76.727%
2025-12-23	35.3000	35.3000	34.1300	34.1500	-2.289%	25	7,458	-77.013%
2025-12-22	35.7600	35.7600	34.9300	34.9500	-5.027%	209	7,454	-77.539%
2025-12-19	37.7400	37.7400	36.8000	36.8000	-7.908%	172	7,438	-78.668%
2025-12-18	39.6200	40.3600	38.3900	39.9600	-5.106%	84	7,449	-80.355%
2025-12-17	41.0000	42.1100	41.0000	42.1100	+8.169%	70	7,418	-81.358%
2025-12-16	39.9500	40.8000	38.9300	38.9300	+1.091%	75	7,436	-79.836%
2025-12-15	37.6500	39.0200	37.6500	38.5100	+0.391%	9	7,428	-79.616%
2025-12-12	36.6700	39.4800	36.6700	38.3600	+4.296%	23	7,425	-79.536%
2025-12-11	37.6000	38.0100	36.7800	36.7800	-1.763%	25	7,424	-78.657%
2025-12-10	39.3300	39.3300	37.4400	37.4400	-4.000%	40	7,424	-79.033%
2025-12-09	39.0000	39.0000	39.0000	39.0000	+0.309%	50	7,425	-79.872%
2025-12-08	37.7900	38.8800	37.7900	38.8800	+2.830%	3	7,425	-79.810%
2025-12-05	38.1800	38.1800	37.6600	37.8100	-2.952%	113	7,424	-79.238%
2025-12-04	39.3000	39.3000	38.7000	38.9600	+0.594%	14	7,324	-79.851%
2025-12-03	39.6900	39.6900	38.6400	38.7300	-1.974%	32	7,313	-79.731%
2025-12-02	39.9200	39.9900	38.9500	39.5100	-0.629%	19	7,300	-80.132%
2025-12-01	39.5100	39.9800	39.0200	39.7600	+0.202%	30	7,290	-80.257%
2025-11-28	39.7600	39.7600	39.6800	39.6800	-1.392%	9	7,280	-80.217%
2025-11-26	41.3000	41.7300	40.2400	40.2400	-4.509%	10	7,277	-80.492%
2025-11-25	45.5000	46.5000	42.1400	42.1400	-6.356%	12	7,277	-81.372%
2025-11-24	47.2900	47.2900	45.0000	45.0000	-10.359%	41	7,275	-82.556%
2025-11-21	52.0100	53.0100	50.2000	50.2000	-4.563%	3	7,271	-84.363%
2025-11-20	43.3500	52.6000	42.7600	52.6000	+8.880%	70	7,271	-85.076%
2025-11-19	49.1000	49.1000	48.3100	48.3100	-2.953%	2	7,269	-83.751%
2025-11-18	50.6300	51.9600	48.0000	49.7800	+3.708%	53	7,269	-84.231%
2025-11-17	44.1200	48.0000	43.9300	48.0000	+7.575%	28	7,255	-83.646%
2025-11-14	46.1400	46.1400	43.4700	44.6200	+0.586%	56	7,267	-82.407%
2025-11-13	41.9900	45.1500	41.9900	44.3600	+9.938%	1,045	7,269	-82.304%
2025-11-12	40.3500	40.3500	40.3500	40.3500	-0.074%	1	6,348	-80.545%
2025-11-11	40.8000	40.8000	40.3800	40.3800	-0.025%	5	6,348	-80.560%
2025-11-10	41.5300	41.6800	40.3900	40.3900	-10.760%	21	6,345	-80.564%
2025-11-07	45.8100	48.7300	45.2600	45.2600	+3.475%	57	6,340	-82.656%
2025-11-06	42.6600	45.5800	42.6600	43.7400	+7.681%	45	6,332	-82.053%
2025-11-05	41.2800	41.2800	40.6200	40.6200	-5.710%	25	6,335	-80.675%
2025-11-04	42.7100	43.8500	42.7100	43.0800	+8.459%	4	6,317	-81.778%
2025-11-03	39.7200	39.7200	39.7200	39.7200	-1.145%	4	6,319	-80.237%
2025-10-31	41.8100	41.8100	40.1800	40.1800	+2.239%	7	6,319	-80.463%
2025-10-30	39.7300	39.7300	39.3000	39.3000	-0.127%	12	6,318	-80.025%
2025-10-29	38.2300	39.9300	38.2300	39.3500	+1.548%	6	6,308	-80.051%
2025-10-28	38.6700	38.7500	38.1000	38.7500	+1.679%	22	6,308	-79.742%
2025-10-27	38.4200	38.5900	38.1100	38.1100	-5.668%	2,038	6,127	-79.402%
2025-10-24	40.8900	40.8900	39.9400	40.4000	-4.919%	40	6,127	-80.569%
2025-10-23	43.4600	43.4600	42.2000	42.4900	-4.107%	54	6,122	-81.525%
2025-10-22	43.6200	44.7500	43.6200	44.3100	+4.259%	52	6,132	-82.284%
2025-10-21	42.7700	42.7700	42.1700	42.5000	-0.468%	16	6,136	-81.529%
2025-10-20	43.9700	43.9700	42.4700	42.7000	-8.231%	71	6,136	-81.616%
2025-10-17	49.8900	49.8900	46.5300	46.5300	-8.532%	47	6,130	-83.129%
2025-10-16	46.1600	51.0100	46.1600	50.8700	+10.323%	24	6,107	-84.569%
2025-10-15	45.5500	47.3500	45.0000	46.1100	-0.346%	11	6,106	-82.975%
2025-10-14	49.7000	50.4500	46.2700	46.2700	+0.653%	9	6,104	-83.034%
2025-10-13	47.3400	48.0000	45.9700	45.9700	-9.240%	5	6,102	-82.924%
2025-10-10	42.6400	50.6500	42.0200	50.6500	+17.736%	141	6,104	-84.501%
2025-10-09	42.0800	43.6500	42.0800	43.0200	+1.558%	48	6,100	-81.753%
2025-10-08	43.0100	43.0100	42.2500	42.3600	-2.103%	129	6,069	-81.468%
2025-10-07	41.9900	43.2700	41.9900	43.2700	+2.317%	3	5,955	-81.858%
2025-10-06	42.6200	42.6200	42.2300	42.2900	-1.674%	37	5,955	-81.438%
2025-10-03	42.5500	43.0600	42.1000	43.0100	+0.561%	92	5,931	-81.748%
2025-10-02	43.1700	43.1700	42.7400	42.7700	+0.423%	5	5,890	-81.646%
2025-10-01	42.8400	42.8400	42.5900	42.5900	-2.540%	4	5,888	-81.568%
2025-09-30	44.4800	44.4800	43.7000	43.7000	+0.229%	11	5,884	-82.037%
2025-09-29	43.2400	43.9000	43.2400	43.6000	-4.533%	413	5,873	-81.995%
2025-09-26	45.6900	45.8100	45.4600	45.6700	-2.456%	16	5,720	-82.811%
2025-09-25	47.4300	47.4300	46.8200	46.8200	+2.788%	4	5,720	-83.234%
2025-09-24	44.9800	45.6500	44.9800	45.5500	+1.087%	5	5,720	-82.766%
2025-09-23	42.8700	45.0600	42.8700	45.0600	+5.158%	31	5,720	-82.579%
2025-09-22	43.0000	43.0000	42.8200	42.8500	-3.534%	4	5,720	-81.680%
2025-09-18	44.4200	44.4200	44.4200	44.4200	-3.182%	1	5,720	-82.328%
2025-09-17	45.8800	45.8800	45.8800	45.8800	+3.567%	1	5,720	-82.890%
2025-09-16	44.3000	44.3000	44.3000	44.3000	-0.873%	2	5,720	-82.280%
2025-09-15	44.2800	44.6900	44.2800	44.6900	-0.490%	2	5,718	-82.435%
2025-09-12	44.9100	44.9100	44.9100	44.9100	-1.405%	1	5,719	-82.521%
2025-09-11	46.0000	46.0000	45.5500	45.5500	-4.266%	2	5,719	-82.766%
2025-09-10	46.0600	47.5900	46.0600	47.5800	+0.105%	48	5,719	-83.501%
2025-09-09	47.8700	47.9900	47.5300	47.5300	-2.402%	30	5,727	-83.484%
2025-09-08	48.7000	48.7000	48.7000	48.7000	-2.600%	400	5,708	-83.881%
2025-09-05	50.0000	50.0000	50.0000	50.0000	+1.543%	1	5,308	-84.300%
2025-09-04	49.2400	49.2400	49.2400	49.2400	-7.773%	1	5,308	-84.058%
2025-09-02	53.3900	53.3900	53.3900	53.3900	+5.933%	1	5,308	-85.297%
2025-08-29	49.7000	50.4000	49.7000	50.4000	+5.263%	4	5,306	-84.425%
2025-08-28	48.5300	48.5300	47.8800	47.8800	-2.365%	25	5,306	-83.605%
2025-08-27	49.0400	49.0400	49.0400	49.0400	-3.274%	1	5,283	-83.993%
2025-08-26	50.7000	50.7000	50.7000	50.7000	+1.869%	1	5,283	-84.517%
2025-08-25	50.2000	50.2000	49.7700	49.7700	-2.412%	11	5,283	-84.227%
2025-08-22	51.0000	51.0000	51.0000	51.0000	-7.926%	1	5,283	-84.608%
2025-08-21	54.6100	55.3900	53.8300	55.3900	+5.064%	175	5,283	-85.828%
2025-08-19	52.8200	52.8200	52.7200	52.7200	+4.046%	5	5,284	-85.110%
2025-08-18	50.6700	50.6700	50.6700	50.6700	-0.667%	1	5,284	-84.508%
2025-08-13	50.2100	51.1900	50.2100	51.0100	-1.124%	29	5,283	-84.611%
2025-08-12	51.5900	51.5900	51.5900	51.5900	-4.657%	5	5,283	-84.784%
2025-08-08	54.1500	54.1500	54.0500	54.1100	-3.736%	10	5,283	-85.493%
2025-08-06	58.0200	58.5800	55.9400	56.2100	-11.088%	39	5,278	-86.035%
2025-08-01	63.1600	63.9100	63.1600	63.2200	+14.633%	232	5,258	-87.583%
2025-07-31	55.1500	55.1500	55.1500	55.1500	+2.605%	1	5,219	-85.766%
2025-07-30	53.6800	56.2600	53.2900	53.7500	-3.949%	10,215	5,219	-85.395%
2025-07-23	55.9600	55.9600	55.9600	55.9600	-6.437%	5	34	-85.972%
2025-07-22	59.8100	59.8100	59.8100	59.8100	+4.746%	3	32	-86.875%
2025-07-21	57.1000	57.1000	57.1000	57.1000	-4.451%	3	32	-86.252%
2025-07-18	59.7200	59.7600	59.7200	59.7600	+1.546%	7	32	-86.864%
2025-07-17	61.0000	61.0200	58.8500	58.8500	-3.903%	15	39	-86.661%
2025-07-15	60.0400	61.2400	60.0400	61.2400	+0.608%	14	30	-87.182%
2025-07-11	60.8700	60.8700	60.8700	60.8700	+1.772%	1	23	-87.104%
2025-07-10	61.1100	61.2400	59.8100	59.8100	-2.239%	18	22	-86.875%
2025-07-09	62.2900	62.2900	61.1800	61.1800	-2.673%	8	22	-87.169%
2025-07-08	63.1700	63.1700	62.8600	62.8600	+1.798%	10	19	-87.512%
2025-07-07	61.7500	61.7500	61.7500	61.7500	+1.579%	5	16	-87.287%
2025-07-03	60.7900	60.7900	60.7900	60.7900	-7.191%	5	11	-87.087%
2025-06-30	65.5000	65.5000	65.5000	65.5000	-9.028%	3	11	-88.015%
2025-06-24	72.0000	72.0000	72.0000	72.0000	-6.639%	5	11	-89.097%
2025-06-23	78.1000	79.3000	77.1200	77.1200	-0.734%	15	15	-89.821%
2025-06-06	77.6900	77.6900	77.6900	77.6900	-44.416%	2	2	-89.896%
2025-04-11	140.2200	140.2200	139.7700	139.7700	+39.575%	4	1	-94.384%
2025-03-06	95.2300	100.1400	95.2300	100.1400	+10.201%	3	169	-92.161%
2025-03-04	90.8700	90.8700	90.8700	90.8700	+7.947%	2	166	-91.361%
2025-02-28	85.5500	85.5500	84.1800	84.1800	+0.501%	24	164	-90.675%
2025-02-27	84.1200	84.1200	83.7300	83.7600	+12.717%	4	155	-90.628%
2025-02-21	74.3100	74.3100	74.3100	74.3100	+0.419%	2	155	-89.436%
2025-02-12	74.0000	74.0000	74.0000	74.0000	-5.576%	1	155	-89.392%
2025-02-03	81.4800	81.4800	78.3700	78.3700	+13.745%	4	156	-89.983%
2025-01-23	69.2100	69.6700	68.9000	68.9000	-3.650%	23	159	-88.607%
2025-01-22	71.3900	71.8600	71.0300	71.5100	-6.019%	21	139	-89.023%
2025-01-17	76.0800	77.0000	76.0800	76.0900	-3.070%	6	149	-89.683%
2025-01-16	79.1600	79.1600	78.5000	78.5000	-0.821%	2	149	-90.000%
2025-01-15	79.5300	79.5300	79.1500	79.1500	-13.967%	2	148	-90.082%
2025-01-13	94.0000	94.0000	92.0000	92.0000	0.000%	3	147	-91.467%
2025-01-10	90.0000	92.0000	90.0000	92.0000	+10.180%	4	147	-91.467%
2025-01-07	83.5000	83.5000	83.5000	83.5000	+7.051%	5	147	-90.599%
2025-01-03	83.6300	83.6300	78.0000	78.0000	-11.585%	30	147	-89.936%
2025-01-02	87.4400	88.2200	87.4400	88.2200	+8.525%	4	134	-91.102%
2024-12-30	87.1800	87.1800	81.2900	81.2900	+6.540%	19	136	-90.343%
2024-12-27	79.0000	79.0000	76.3000	76.3000	-4.146%	12	141	-89.712%
2024-12-23	79.6000	79.6000	79.6000	79.6000	-5.519%	1	139	-90.138%
2024-12-18	84.0200	84.2500	84.0200	84.2500	+16.561%	2	138	-90.682%
2024-12-13	72.1700	72.5100	71.3200	72.2800	+4.602%	14	138	-89.139%
2024-12-06	69.1000	69.1000	69.1000	69.1000	-0.918%	2	133	-88.640%
2024-12-05	69.7400	69.7400	69.7400	69.7400	+1.072%	100	133	-88.744%
2024-12-04	69.9600	69.9600	69.0000	69.0000	-4.906%	4	49	-88.623%
2024-12-03	73.0000	73.0000	72.5000	72.5600	+0.360%	3	47	-89.181%
2024-11-29	72.3000	72.3000	72.3000	72.3000	-6.529%	4	44	-89.142%
2024-11-25	78.1100	78.1100	77.3500	77.3500	-6.140%	2	44	-89.851%
2024-11-20	82.4100	82.4100	82.4100	82.4100	+0.427%	5	42	-90.474%
2024-11-18	84.2800	85.4500	82.0600	82.0600	-3.014%	5	37	-90.434%
2024-11-15	83.9500	84.6100	83.9500	84.6100	+6.952%	8	34	-90.722%
2024-11-14	79.1100	79.1100	79.1100	79.1100	+2.223%	1	37	-90.077%
2024-11-12	76.8700	77.3900	75.6000	77.3900	+1.018%	7	37	-89.857%
2024-11-11	75.9100	77.0000	75.9100	76.6100	+0.989%	4	37	-89.753%
2024-11-08	78.3900	78.3900	74.7000	75.8600	-6.714%	26	36	-89.652%
2024-11-06	82.2000	82.2000	81.3200	81.3200	-14.427%	6	32	-90.347%
2024-11-05	97.8400	98.0100	95.0300	95.0300	-1.991%	22	36	-91.739%
2024-11-01	96.0800	97.0300	95.8500	96.9600	-0.041%	12	35	-91.904%
2024-10-31	99.5900	99.8100	97.0000	97.0000	+7.622%	129	33	-91.907%
2024-10-29	90.1300	90.1300	90.1300	90.1300	+1.418%	5	31	-91.290%
2024-10-25	89.1000	89.1000	88.8700	88.8700	-2.437%	4	36	-91.167%
2024-10-23	91.0900	91.0900	91.0900	91.0900	+1.720%	1	37	-91.382%
2024-10-22	88.4900	89.5500	88.4900	89.5500	+0.067%	20	36	-91.234%
2024-10-21	89.0700	90.9700	89.0700	89.4900	-12.693%	15	16	-91.228%
2024-10-02	102.5000	102.5000	102.5000	102.5000	0.000%	1	1	-92.341%

.dark-mode .Srgyrh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Srgyrh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P670SPY Jan 15 2027 670.00 Put (SPY270115P00670000)option OPRA

SPY20270115P670
SPY Jan 15 2027 670.00 Put (SPY270115P00670000)
option OPRA