Dark

SPY20270115P680
SPY Jan 15 2027 680.00 Put (SPY270115P00680000)
option OPRA

EOD

Sep 10, 2026

8.74+13.066%(+1.01)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.4100	8.8700	8.3400	8.7400	+13.066%	43	6,631	0.000%
2026-09-09	7.5900	8.0100	7.5200	7.7300	+8.112%	199	6,623	+13.066%
2026-09-08	7.0400	7.2400	6.9500	7.1500	+6.083%	52	6,455	+22.238%
2026-09-04	6.5100	6.7500	6.4800	6.7400	+3.533%	56	6,488	+29.674%
2026-09-03	7.0700	7.0700	6.5100	6.5100	-12.735%	458	6,488	+34.255%
2026-09-02	8.0900	8.1100	7.4000	7.4600	-10.872%	194	6,505	+17.158%
2026-09-01	8.2000	8.3700	7.7200	8.3700	+11.303%	686	6,506	+4.421%
2026-08-31	7.8400	7.8400	7.5100	7.5200	+1.211%	154	6,746	+16.223%
2026-08-28	7.3600	7.6900	7.0500	7.4300	-3.003%	1,100	6,679	+17.631%
2026-08-27	7.8900	7.8900	7.3600	7.6600	-7.600%	671	7,172	+14.099%
2026-08-26	8.3000	8.5400	8.2900	8.2900	-2.814%	22	6,576	+5.428%
2026-08-25	8.4600	8.5300	8.4600	8.5300	-4.479%	90	6,569	+2.462%
2026-08-24	8.8900	8.9700	8.7500	8.9300	+2.408%	20	6,507	-2.128%
2026-08-21	8.8000	8.8300	8.7200	8.7200	-7.333%	10	6,506	+0.229%
2026-08-20	9.0700	9.4500	9.0700	9.4100	+7.913%	2,392	6,500	-7.120%
2026-08-19	8.9300	8.9300	8.5800	8.7200	-7.431%	334	7,428	+0.229%
2026-08-18	9.4800	9.4900	9.2500	9.4200	+5.724%	95	7,668	-7.219%
2026-08-17	8.4900	8.9100	8.4900	8.9100	+5.569%	30	7,667	-1.908%
2026-08-14	8.4300	8.6200	8.3900	8.4400	-1.287%	1,031	7,647	+3.555%
2026-08-13	8.5700	8.6300	8.3000	8.5500	-3.499%	56	6,840	+2.222%
2026-08-12	9.0300	9.0500	8.8000	8.8600	-6.045%	234	6,839	-1.354%
2026-08-11	9.2300	9.4600	9.2300	9.4300	+2.612%	6	6,986	-7.317%
2026-08-10	9.0300	9.2200	8.9500	9.1900	-2.648%	26	6,985	-4.897%
2026-08-07	9.5500	9.6400	9.2900	9.4400	-2.980%	50	6,982	-7.415%
2026-08-06	9.6100	9.8000	9.5800	9.7300	-1.118%	56	7,016	-10.175%
2026-08-05	9.4700	9.8400	9.4200	9.8400	+1.969%	1,688	7,288	-11.179%
2026-08-04	10.4900	10.4900	9.6100	9.6500	-12.193%	234	7,328	-9.430%
2026-08-03	12.1600	12.1600	10.9900	10.9900	-12.360%	93	7,255	-20.473%
2026-07-31	14.0200	14.9400	12.5400	12.5400	-13.517%	2,495	7,197	-30.303%
2026-07-30	15.4300	15.6300	14.4500	14.5000	-15.796%	881	7,937	-39.724%
2026-07-29	14.7100	17.2200	14.7100	17.2200	+19.500%	837	7,236	-49.245%
2026-07-28	15.0700	15.4600	14.1500	14.4100	-7.628%	35	7,602	-39.348%
2026-07-27	13.9900	15.7600	13.9900	15.6000	-1.141%	1,622	7,622	-43.974%
2026-07-24	15.7200	15.8200	14.5000	15.7800	-3.663%	823	8,145	-44.613%
2026-07-23	16.2300	16.6600	15.4500	16.3800	+17.757%	1,034	7,377	-46.642%
2026-07-22	13.7000	14.0300	13.7000	13.9100	+1.681%	22	8,307	-37.168%
2026-07-21	15.6900	15.6900	13.6800	13.6800	-8.800%	37	8,318	-36.111%
2026-07-20	14.4000	15.0000	14.4000	15.0000	-4.031%	86	8,335	-41.733%
2026-07-17	16.0000	16.2900	14.8300	15.6300	+13.097%	909	8,257	-44.082%
2026-07-16	13.7700	13.8700	13.7700	13.8200	+6.636%	9	7,554	-36.758%
2026-07-15	13.3700	13.7700	12.9600	12.9600	-5.194%	847	7,562	-32.562%
2026-07-14	13.9300	14.0500	13.5300	13.6700	-6.370%	128	8,238	-36.064%
2026-07-13	13.6800	14.6000	13.6300	14.6000	+10.774%	839	8,165	-40.137%
2026-07-10	13.6100	13.8200	13.0900	13.1800	-4.562%	46	7,571	-33.687%
2026-07-09	14.6200	14.8800	13.8100	13.8100	-7.378%	935	7,556	-36.713%
2026-07-08	15.3600	16.3400	14.9100	14.9100	+0.539%	838	8,117	-41.382%
2026-07-07	14.8800	14.8800	14.0300	14.8300	+6.156%	86	7,447	-41.065%
2026-07-06	14.1700	14.4600	13.9300	13.9700	-7.971%	126	7,494	-37.437%
2026-07-02	14.8700	16.2400	14.2900	15.1800	+1.674%	97	7,423	-42.424%
2026-07-01	15.5400	15.5500	14.5000	14.9300	-0.863%	88	7,423	-41.460%
2026-06-30	15.5000	15.5000	15.0000	15.0600	-7.946%	39	7,428	-41.965%
2026-06-29	16.9600	17.5400	16.3300	16.3600	-11.328%	57	7,428	-46.577%
2026-06-26	19.9800	19.9800	17.8700	18.4500	-0.806%	81	7,434	-52.629%
2026-06-25	17.3500	19.5000	17.3500	18.6000	-3.627%	45	7,455	-53.011%
2026-06-24	18.3900	19.4500	17.5500	19.3000	+2.824%	60	7,452	-54.715%
2026-06-23	18.6900	19.2700	18.1800	18.7700	+11.859%	23	7,430	-53.436%
2026-06-22	16.6800	16.8300	16.6800	16.7800	+2.442%	24	7,418	-47.914%
2026-06-18	16.5100	16.6000	16.2600	16.3800	-9.901%	118	7,383	-46.642%
2026-06-17	16.3500	18.1800	16.3500	18.1800	+12.361%	4	7,383	-51.925%
2026-06-16	15.8900	16.1800	15.8900	16.1800	+3.652%	6	7,383	-45.983%
2026-06-15	16.2800	16.2800	15.6100	15.6100	-18.058%	107	7,406	-44.010%
2026-06-12	20.0000	20.0000	18.8800	19.0500	-5.693%	128	7,406	-54.121%
2026-06-11	22.3000	24.1900	20.2000	20.2000	-14.696%	11	7,406	-56.733%
2026-06-10	20.6300	23.6800	20.6300	23.6800	+14.673%	142	7,415	-63.091%
2026-06-09	20.5400	24.2500	20.4700	20.6500	+3.147%	118	7,405	-57.676%
2026-06-08	18.7000	20.0200	18.5000	20.0200	-5.343%	61	7,341	-56.344%
2026-06-05	17.6300	21.5100	17.6300	21.1500	+27.795%	166	7,350	-58.676%
2026-06-04	17.3500	17.3500	16.4400	16.5500	-4.225%	38	7,319	-47.190%
2026-06-03	17.3800	17.4700	17.1300	17.2800	+4.537%	15	7,304	-49.421%
2026-06-02	16.7100	16.7100	16.5300	16.5300	-0.422%	42	7,301	-47.126%
2026-06-01	16.6300	16.7800	16.6000	16.6000	+0.851%	7	7,321	-47.349%
2026-05-29	16.8800	17.0800	16.3300	16.4600	-3.347%	66	7,315	-46.902%
2026-05-28	17.4300	17.5700	17.0300	17.0300	-5.964%	124	7,306	-48.679%
2026-05-27	18.2100	18.3700	18.1100	18.1100	-2.477%	5	7,220	-51.739%
2026-05-26	18.2100	18.5700	18.0400	18.5700	-3.432%	135	7,223	-52.935%
2026-05-22	19.0800	19.2300	18.7200	19.2300	-2.682%	70	7,163	-54.550%
2026-05-21	21.1700	21.1700	19.7600	19.7600	-4.031%	270	7,156	-55.769%
2026-05-20	21.6500	21.6500	20.5000	20.5900	-7.668%	98	7,156	-57.552%
2026-05-19	22.1200	22.3000	21.9400	22.3000	+5.637%	25	7,347	-60.807%
2026-05-18	21.4400	22.4300	21.0100	21.1100	-5.081%	72	7,347	-58.598%
2026-05-15	21.9600	22.2400	21.1000	22.2400	+10.537%	84	7,347	-60.701%
2026-05-14	21.1500	21.2500	20.1200	20.1200	-6.244%	121	7,279	-56.561%
2026-05-13	21.8300	21.9200	21.1600	21.4600	-3.420%	65	7,332	-59.273%
2026-05-12	22.5100	23.5000	22.2200	22.2200	+0.407%	256	7,332	-60.666%
2026-05-11	22.0500	22.1300	21.5300	22.1300	+0.591%	322	7,332	-60.506%
2026-05-08	22.5300	22.5500	22.0000	22.0000	-3.169%	168	7,310	-60.273%
2026-05-07	22.6500	23.3000	22.4900	22.7200	-0.916%	208	7,280	-61.532%
2026-05-06	23.9200	23.9200	22.8700	22.9300	-8.827%	158	7,317	-61.884%
2026-05-05	24.9300	25.1500	24.6600	25.1500	-4.663%	39	7,317	-65.249%
2026-05-04	25.6000	27.0500	24.9900	26.3800	+4.063%	153	7,306	-66.869%
2026-05-01	24.9500	25.3500	24.0800	25.3500	-1.553%	656	7,617	-65.523%
2026-04-30	28.0300	28.0400	25.5900	25.7500	-8.200%	591	7,617	-66.058%
2026-04-29	28.0400	28.4000	27.9300	28.0500	+0.071%	50	7,196	-68.841%
2026-04-28	28.5100	28.7400	28.0100	28.0300	+2.374%	97	7,289	-68.819%
2026-04-27	27.7000	28.1500	27.3800	27.3800	-1.298%	162	7,310	-68.079%
2026-04-24	28.4700	28.4700	27.5000	27.7400	-4.345%	104	7,215	-68.493%
2026-04-23	28.4900	31.5100	28.1200	29.0000	+2.691%	58	7,198	-69.862%
2026-04-22	28.7000	28.9200	28.2400	28.2400	-8.252%	139	7,188	-69.051%
2026-04-21	28.8600	30.7800	28.6100	30.7800	+6.764%	30	7,150	-71.605%
2026-04-20	28.7800	29.6500	28.6400	28.8300	+2.964%	44	7,150	-69.684%
2026-04-17	29.0400	29.0700	27.5700	28.0000	-8.136%	232	7,164	-68.786%
2026-04-16	31.0200	31.8500	30.3900	30.4800	-2.433%	287	7,175	-71.325%
2026-04-15	31.8800	32.3000	30.9700	31.2400	-4.465%	86	6,966	-72.023%
2026-04-14	34.0000	34.1600	32.4100	32.7000	-6.891%	503	6,953	-73.272%
2026-04-13	38.9100	39.0600	34.8600	35.1200	-7.870%	219	6,583	-75.114%
2026-04-10	37.0500	38.4500	37.0000	38.1200	+0.395%	176	6,501	-77.072%
2026-04-09	40.4700	40.8600	37.5000	37.9700	-5.453%	230	6,412	-76.982%
2026-04-08	39.5100	41.5000	39.5100	40.1600	-21.424%	146	6,262	-78.237%
2026-04-07	52.0600	52.7300	51.1100	51.1100	+3.566%	11	6,187	-82.900%
2026-04-06	51.0600	51.0600	49.3500	49.3500	-5.532%	2	6,179	-82.290%
2026-04-02	57.2500	57.5900	50.6200	52.2400	+2.011%	7	6,181	-83.270%
2026-04-01	52.0000	53.1100	49.9000	51.2100	-7.413%	82	6,181	-82.933%
2026-03-31	61.2300	61.3000	55.3100	55.3100	-17.263%	47	6,205	-84.198%
2026-03-30	61.7400	68.0000	61.7400	66.8500	+1.704%	29	6,217	-86.926%
2026-03-27	60.0200	65.9000	60.0200	65.7300	+12.880%	72	6,226	-86.703%
2026-03-26	54.5500	58.2300	53.2000	58.2300	+13.068%	24	6,249	-84.991%
2026-03-25	50.0900	51.8500	49.7400	51.5000	-2.554%	67	6,247	-83.029%
2026-03-24	54.2000	54.2000	52.0400	52.8500	+4.571%	12	6,234	-83.463%
2026-03-23	50.6600	52.9100	48.5000	50.5400	-10.911%	57	6,234	-82.707%
2026-03-20	51.9600	58.8900	51.8800	56.7300	+10.693%	278	6,236	-84.594%
2026-03-19	53.6200	54.5700	49.7900	51.2500	+0.098%	99	6,398	-82.946%
2026-03-18	46.4500	51.2000	46.4300	51.2000	+13.400%	106	6,381	-82.930%
2026-03-17	44.7500	45.4900	44.3800	45.1500	-3.690%	50	6,385	-80.642%
2026-03-16	46.3700	47.0000	45.5000	46.8800	-9.094%	213	6,379	-81.357%
2026-03-13	45.9500	51.6800	45.9500	51.5700	+4.541%	74	6,208	-83.052%
2026-03-12	46.7700	49.3300	46.7600	49.3300	+11.859%	118	6,230	-82.283%
2026-03-11	43.2000	45.5800	43.2000	44.1000	-0.113%	155	6,218	-80.181%
2026-03-10	43.4000	44.4400	40.4300	44.1500	+0.868%	198	6,154	-80.204%
2026-03-09	49.2700	51.2300	42.8600	43.7700	-7.287%	136	6,058	-80.032%
2026-03-06	44.7900	47.5400	44.4100	47.2100	+14.838%	159	6,094	-81.487%
2026-03-05	40.1300	43.9900	39.5000	41.1100	+5.981%	170	6,064	-78.740%
2026-03-04	40.3000	41.5000	38.0300	38.7900	-6.844%	79	6,043	-77.468%
2026-03-03	44.4300	47.4800	40.7400	41.6400	+7.181%	325	6,021	-79.011%
2026-03-02	42.3100	42.3100	34.1800	38.8500	-0.436%	126	5,822	-77.503%
2026-02-27	40.3900	40.7800	38.8800	39.0200	+5.062%	158	5,801	-77.601%
2026-02-26	36.2000	39.3500	36.2000	37.1400	+3.195%	57	5,670	-76.467%
2026-02-25	36.7800	37.2200	35.9900	35.9900	-6.056%	104	5,589	-75.715%
2026-02-24	41.1600	41.3800	38.1200	38.3100	-6.607%	67	5,589	-77.186%
2026-02-23	37.6100	41.1400	37.6100	41.0200	+8.951%	59	5,574	-78.693%
2026-02-20	39.6000	40.0400	37.5000	37.6500	-5.044%	108	5,563	-76.786%
2026-02-19	39.9000	40.8400	39.3000	39.6500	+3.201%	316	5,430	-77.957%
2026-02-18	39.6500	39.9200	37.6200	38.4200	-4.736%	91	5,304	-77.251%
2026-02-17	41.0000	43.1200	39.3400	40.3300	-2.396%	84	5,282	-78.329%
2026-02-13	41.2100	41.9600	38.9600	41.3200	+0.953%	78	5,199	-78.848%
2026-02-12	35.7000	40.9300	35.5100	40.9300	+12.352%	75	5,199	-78.646%
2026-02-11	35.3200	37.6400	35.2800	36.4300	+0.027%	84	5,178	-76.009%
2026-02-10	35.1400	36.4500	35.1400	36.4200	+3.378%	20	5,159	-76.002%
2026-02-09	37.8900	37.9600	35.2300	35.2300	-4.266%	66	5,150	-75.192%
2026-02-06	40.8300	40.8300	36.7000	36.8000	-13.330%	182	5,138	-76.250%
2026-02-05	41.5000	43.4700	40.3500	42.4600	+11.036%	155	5,060	-79.416%
2026-02-04	36.9400	40.9500	36.9400	38.2400	-0.727%	283	4,905	-77.144%
2026-02-03	35.0300	39.9000	35.0300	38.5200	+9.339%	128	4,795	-77.310%
2026-02-02	37.3200	37.3200	34.7100	35.2300	-5.423%	1,050	4,785	-75.192%
2026-01-30	36.9600	37.9300	36.0200	37.2500	+3.732%	352	4,739	-76.537%
2026-01-29	35.8500	39.5100	35.8500	35.9100	+1.670%	427	4,459	-75.661%
2026-01-28	34.9900	35.7000	34.8600	35.3200	+0.541%	43	4,406	-75.255%
2026-01-27	35.2500	35.2500	34.6600	35.1300	-1.652%	53	4,379	-75.121%
2026-01-26	36.2800	36.2800	35.2200	35.7200	-3.564%	52	4,338	-75.532%
2026-01-23	37.0000	37.0900	35.8800	37.0400	+1.009%	52	4,319	-76.404%
2026-01-22	36.4000	37.5000	35.9700	36.6700	-3.955%	104	4,289	-76.166%
2026-01-21	40.9200	41.7000	37.1000	38.1800	-9.203%	538	4,249	-77.108%
2026-01-20	40.5000	42.4400	39.2500	42.0500	+15.776%	181	4,105	-79.215%
2026-01-16	35.8300	36.8700	35.6700	36.3200	+0.498%	111	4,023	-75.936%
2026-01-15	35.4300	36.4200	35.1700	36.1400	-2.086%	251	4,023	-75.816%
2026-01-14	37.0100	38.6600	36.9100	36.9100	+2.244%	430	3,794	-76.321%
2026-01-13	35.4000	36.4300	35.4000	36.1000	+3.290%	13	3,405	-75.789%
2026-01-12	36.0500	36.0500	34.8200	34.9500	-0.626%	21	3,404	-74.993%
2026-01-09	36.5000	36.7600	35.1700	35.1700	-5.559%	21	3,393	-75.149%
2026-01-08	37.8200	37.8200	37.2400	37.2400	+2.308%	12	3,380	-76.531%
2026-01-07	36.4100	36.4100	36.1900	36.4000	-0.192%	11	3,386	-75.989%
2026-01-06	37.5900	37.5900	36.4300	36.4700	-2.669%	117	3,388	-76.035%
2026-01-05	37.9100	37.9100	37.2200	37.4700	-4.656%	329	3,087	-76.675%
2026-01-02	38.8000	40.1400	38.8000	39.3000	+0.769%	317	3,087	-77.761%
2025-12-31	38.3000	39.0000	38.2600	39.0000	+4.306%	18	2,925	-77.590%
2025-12-30	37.5200	37.5300	37.0800	37.3900	+0.107%	136	2,925	-76.625%
2025-12-29	37.6500	37.7600	37.2500	37.3500	+2.105%	40	2,882	-76.600%
2025-12-26	36.6900	36.7100	36.5800	36.5800	-0.327%	55	2,874	-76.107%
2025-12-24	36.7700	36.7700	36.4000	36.7000	-1.556%	121	2,809	-76.185%
2025-12-23	37.7500	38.0000	37.2000	37.2800	-2.024%	76	2,809	-76.556%
2025-12-22	38.6000	38.7200	38.0400	38.0500	-4.684%	84	2,735	-77.030%
2025-12-19	40.8000	40.9900	39.9200	39.9200	-5.805%	104	2,667	-78.106%
2025-12-18	43.1000	43.4800	41.5500	42.3800	-6.652%	167	2,571	-79.377%
2025-12-17	42.4200	45.4000	42.4200	45.4000	+8.173%	20	2,539	-80.749%
2025-12-16	42.8000	44.0700	41.9000	41.9700	-0.024%	132	2,553	-79.176%
2025-12-15	41.9000	42.2400	41.6800	41.9800	-0.119%	39	2,565	-79.181%
2025-12-12	40.0300	43.3300	40.0300	42.0300	+3.116%	14	2,551	-79.205%
2025-12-11	41.1100	41.7500	40.7300	40.7600	+1.849%	21	2,549	-78.557%
2025-12-10	42.4200	42.7100	40.0200	40.0200	-5.658%	17	2,549	-78.161%
2025-12-08	41.2400	42.4200	41.2400	42.4200	+3.716%	14	2,542	-79.397%
2025-12-05	41.0000	41.0600	40.6200	40.9000	-1.824%	53	2,550	-78.631%
2025-12-04	42.3600	42.3800	41.6600	41.6600	-0.263%	21	2,550	-79.021%
2025-12-03	42.6100	42.6100	41.7700	41.7700	-1.718%	4	2,550	-79.076%
2025-12-02	43.2700	43.2700	42.5000	42.5000	-1.438%	53	2,549	-79.435%
2025-12-01	44.2900	44.2900	42.2800	43.1200	+0.349%	35	2,507	-79.731%
2025-11-28	44.2000	44.2000	42.9700	42.9700	-1.558%	3	2,490	-79.660%
2025-11-26	45.0400	45.1300	43.5000	43.6500	-4.318%	21	2,483	-79.977%
2025-11-25	49.4900	49.4900	45.6200	45.6200	-15.267%	3	2,483	-80.842%
2025-11-21	53.8400	53.8400	53.8400	53.8400	-4.369%	1	2,484	-83.767%
2025-11-20	46.4100	57.2300	46.4100	56.3000	+4.414%	14	2,485	-84.476%
2025-11-19	51.6900	53.9200	51.6900	53.9200	+3.354%	13	2,484	-83.791%
2025-11-18	54.0400	54.9000	51.8900	52.1700	+2.717%	9	2,483	-83.247%
2025-11-17	48.3700	52.2200	48.0200	50.7900	+7.652%	37	2,485	-82.792%
2025-11-14	47.9200	47.9200	47.1800	47.1800	-2.702%	7	2,493	-81.475%
2025-11-13	45.2400	48.4900	45.2400	48.4900	+10.531%	13	2,491	-81.976%
2025-11-12	43.5200	43.8800	43.5200	43.8700	+0.389%	7	2,489	-80.078%
2025-11-11	44.4400	44.8500	43.4800	43.7000	-0.228%	49	2,486	-80.000%
2025-11-10	44.7700	45.9000	43.6000	43.8000	-12.330%	53	2,515	-80.046%
2025-11-07	51.1000	51.1000	49.9600	49.9600	+2.335%	3	2,480	-82.506%
2025-11-06	46.0000	49.1900	46.0000	48.8200	+7.391%	41	2,480	-82.098%
2025-11-05	43.8700	45.4600	43.8600	45.4600	-3.194%	14	2,500	-80.774%
2025-11-04	46.2100	47.0000	46.2100	46.9600	+7.706%	48	2,494	-81.388%
2025-11-03	44.3900	45.0500	43.6000	43.6000	-0.864%	21	2,518	-79.954%
2025-10-31	43.3800	44.5000	43.3000	43.9800	+0.114%	28	2,518	-80.127%
2025-10-30	43.5300	44.1500	42.3000	43.9300	+1.690%	176	2,523	-80.105%
2025-10-29	41.3800	43.2000	41.2800	43.2000	+3.325%	786	2,426	-79.769%
2025-10-28	40.8400	41.8100	40.8400	41.8100	+1.382%	34	2,930	-79.096%
2025-10-27	41.4100	41.6400	41.1000	41.2400	-4.493%	2,202	1,234	-78.807%
2025-10-24	44.2000	44.2000	43.1800	43.1800	-5.390%	27	1,234	-79.759%
2025-10-23	47.1600	47.1700	45.6400	45.6400	-5.311%	3	1,217	-80.850%
2025-10-22	48.8800	48.8800	48.2000	48.2000	+3.634%	2	1,215	-81.867%
2025-10-20	46.5100	46.5100	46.5100	46.5100	-8.228%	1	1,213	-81.208%
2025-10-17	50.7000	50.9500	50.6800	50.6800	+2.136%	800	1,212	-82.755%
2025-10-15	47.9700	49.9100	47.9700	49.6200	-6.852%	19	622	-82.386%
2025-10-14	53.2700	53.2700	53.2700	53.2700	+5.736%	1	624	-83.593%
2025-10-13	50.3800	50.3800	50.3800	50.3800	-4.457%	1	625	-82.652%
2025-10-10	51.3100	52.7300	51.3100	52.7300	+15.156%	4	624	-83.425%
2025-10-08	45.7900	45.7900	45.7900	45.7900	-2.304%	1	623	-80.913%
2025-10-07	47.0900	47.1400	46.8700	46.8700	+1.692%	14	621	-81.353%
2025-10-06	46.1100	46.1100	46.0900	46.0900	+0.523%	6	621	-81.037%
2025-10-03	46.2600	46.2600	45.8400	45.8500	-0.865%	3,842	615	-80.938%
2025-10-02	46.3000	47.0400	46.2500	46.2500	+0.130%	23	4,423	-81.103%
2025-10-01	47.2700	47.2700	46.1900	46.1900	-1.828%	45	4,412	-81.078%
2025-09-30	47.8800	47.8800	47.0400	47.0500	-0.927%	76	4,436	-81.424%
2025-09-29	47.0600	47.5200	47.0600	47.4900	-3.925%	64	4,434	-81.596%
2025-09-26	48.7200	49.9000	48.7200	49.4300	-0.862%	17	4,385	-82.318%
2025-09-25	49.8700	49.8900	49.6000	49.8600	+2.889%	18	4,377	-82.471%
2025-09-23	48.4600	48.4600	48.4600	48.4600	+4.260%	14	4,363	-81.965%
2025-09-22	46.7900	46.7900	46.4800	46.4800	-1.796%	34	4,349	-81.196%
2025-09-19	47.4900	47.4900	47.3200	47.3300	-2.733%	141	4,315	-81.534%
2025-09-17	49.3500	49.5500	48.6600	48.6600	+1.227%	3,863	4,175	-82.039%
2025-09-16	48.0700	48.0700	48.0700	48.0700	-1.395%	1	313	-81.818%
2025-09-15	48.5300	48.7500	48.1900	48.7500	-0.894%	45	313	-82.072%
2025-09-12	49.1900	49.1900	49.1900	49.1900	+0.593%	1	279	-82.232%
2025-09-11	49.3300	49.3300	48.9000	48.9000	-7.211%	4	278	-82.127%
2025-09-08	52.7000	52.7000	52.7000	52.7000	-3.356%	1	276	-83.416%
2025-09-05	51.2700	55.2400	51.2700	54.5300	+3.003%	6	275	-83.972%
2025-09-04	52.8200	52.9800	52.8200	52.9400	-10.875%	17	273	-83.491%
2025-09-02	59.2500	59.4000	59.2500	59.4000	+8.197%	218	260	-85.286%
2025-08-29	53.5900	54.9800	53.5900	54.9000	+2.330%	8	40	-84.080%
2025-08-28	53.6500	53.6500	53.6500	53.6500	+0.468%	1	40	-83.709%
2025-08-27	53.4000	53.4000	53.4000	53.4000	-10.252%	5	39	-83.633%
2025-08-21	59.5000	59.5000	59.5000	59.5000	+0.916%	1	36	-85.311%
2025-08-20	58.9600	58.9600	58.9600	58.9600	+7.670%	1	37	-85.176%
2025-08-14	55.6000	55.6000	54.7600	54.7600	-1.635%	4	36	-84.039%
2025-08-13	55.5500	55.6700	55.5500	55.6700	-0.233%	8	34	-84.300%
2025-08-12	56.6900	56.7400	55.8000	55.8000	-4.827%	46	34	-84.337%
2025-08-11	58.6300	58.6300	58.6300	58.6300	-2.446%	1	18	-85.093%
2025-08-08	59.0000	60.1000	59.0000	60.1000	-1.588%	5	17	-85.458%
2025-08-06	63.4300	63.7400	61.0700	61.0700	-9.230%	21	15	-85.689%
2025-08-01	67.2800	67.2800	67.2800	67.2800	+10.549%	1	14	-87.010%
2025-07-31	60.8600	60.8600	60.8600	60.8600	-6.441%	1	14	-85.639%
2025-07-22	65.0500	65.0500	65.0500	65.0500	+4.666%	3	13	-86.564%
2025-07-21	62.1500	62.1500	62.1500	62.1500	-4.296%	3	13	-85.937%
2025-07-18	64.4600	64.9400	64.4600	64.9400	+1.485%	8	10	-86.541%
2025-07-17	64.7100	64.7100	63.9900	63.9900	-10.591%	6	16	-86.342%
2025-06-30	71.5700	71.5700	71.5700	71.5700	-15.040%	1	12	-87.788%
2025-06-23	84.2400	84.2400	84.2400	84.2400	+3.122%	7	12	-89.625%
2025-06-16	81.6900	81.6900	81.6900	81.6900	-5.078%	1	5	-89.301%
2025-06-04	86.0600	86.0600	86.0600	86.0600	-56.279%	2	11	-89.844%
2025-04-07	196.8400	196.8400	196.8400	196.8400	+163.507%	2	11	-95.560%
2025-02-20	74.7000	74.7000	74.7000	74.7000	-1.360%	2	11	-88.300%
2025-01-31	75.9700	76.0400	75.7300	75.7300	-9.544%	6	9	-88.459%
2025-01-28	84.8500	84.8500	83.7200	83.7200	+0.661%	3	7	-89.560%
2025-01-17	83.1700	83.1700	83.1700	83.1700	-7.414%	2	8	-89.491%
2025-01-03	89.9800	89.9800	89.8300	89.8300	-3.730%	16	8	-90.271%
2024-12-31	91.2600	93.3100	91.2600	93.3100	+4.666%	2	33	-90.633%
2024-12-30	92.5000	95.4400	89.1500	89.1500	+9.602%	5	33	-90.196%
2024-12-24	81.4000	82.5600	81.3400	81.3400	-7.040%	7	27	-89.255%
2024-12-23	91.4000	91.4000	86.8300	87.5000	-3.634%	4	27	-90.011%
2024-12-20	91.5000	91.5000	90.8000	90.8000	-1.732%	3	28	-90.374%
2024-12-19	91.7000	92.4000	91.7000	92.4000	+7.155%	6	28	-90.541%
2024-12-18	86.2000	86.6000	86.1800	86.2300	+7.385%	5	24	-89.864%
2024-12-17	80.3000	80.3000	80.3000	80.3000	+2.423%	1	21	-89.116%
2024-12-16	77.5100	78.4000	77.5100	78.4000	-0.051%	2	22	-88.852%
2024-12-11	78.4400	78.4400	78.4400	78.4400	+2.832%	5	20	-88.858%
2024-12-06	77.4900	77.4900	76.2800	76.2800	+0.263%	8	25	-88.542%
2024-12-05	75.5900	77.5100	75.1300	76.0800	-2.160%	12	21	-88.512%
2024-12-04	77.7600	77.7600	77.7600	77.7600	-1.818%	2	12	-88.760%
2024-12-02	79.6200	80.9300	79.2000	79.2000	-4.705%	7	10	-88.965%
2024-11-26	83.1100	83.1100	83.1100	83.1100	-0.717%	1	8	-89.484%
2024-11-25	83.0400	84.2100	83.0400	83.7100	-3.826%	3	7	-89.559%
2024-11-22	87.0400	87.0400	87.0400	87.0400	+0.034%	2	6	-89.959%
2024-11-21	87.0100	87.0100	87.0100	87.0100	-5.125%	1	6	-89.955%
2024-11-18	91.8400	91.8400	91.7100	91.7100	+6.938%	2	6	-90.470%
2024-11-14	85.7600	85.7600	85.7600	85.7600	-0.267%	1	6	-89.809%
2024-11-13	85.9900	85.9900	85.9900	85.9900	+1.607%	2	5	-89.836%
2024-11-12	84.6300	84.6300	84.6300	84.6300	+0.451%	2	5	-89.673%
2024-11-11	85.5000	85.5000	84.2500	84.2500	-0.567%	2	3	-89.626%
2024-11-07	84.7300	84.7300	84.7300	84.7300	0.000%	1	1	-89.685%

.dark-mode .knXWkc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .knXWkc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P680SPY Jan 15 2027 680.00 Put (SPY270115P00680000)option OPRA

SPY20270115P680
SPY Jan 15 2027 680.00 Put (SPY270115P00680000)
option OPRA