Dark

SPY20270115P685
SPY Jan 15 2027 685.00 Put (SPY270115P00685000)
option OPRA

EOD

Sep 10, 2026

9.30+13.415%(+1.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0900	9.3600	9.0900	9.3000	+13.415%	21	7,539	0.000%
2026-09-09	8.3600	8.3700	8.1800	8.2000	+8.466%	9	7,539	+13.415%
2026-09-08	7.4500	7.5600	7.4300	7.5600	+8.000%	17	7,540	+23.016%
2026-09-04	6.9700	7.1600	6.8900	7.0000	+0.430%	26	7,569	+32.857%
2026-09-03	7.5100	7.5100	6.9700	6.9700	-11.210%	17	7,569	+33.429%
2026-09-02	8.6400	8.6600	7.8400	7.8500	-11.299%	143	7,617	+18.471%
2026-09-01	8.7000	8.8500	8.5700	8.8500	+12.167%	23	7,649	+5.085%
2026-08-31	8.1500	8.1500	7.8900	7.8900	-1.375%	76	7,629	+17.871%
2026-08-28	7.7700	8.0000	7.4500	8.0000	+2.433%	19	7,574	+16.250%
2026-08-27	7.9500	7.9500	7.8100	7.8100	-9.292%	3	7,588	+19.078%
2026-08-26	8.9900	8.9900	8.5900	8.6100	-4.545%	17	7,590	+8.014%
2026-08-25	9.1800	9.2100	9.0100	9.0200	-3.426%	46	7,598	+3.104%
2026-08-24	9.4000	9.6000	9.3400	9.3400	+1.412%	13	7,589	-0.428%
2026-08-21	9.5400	9.5400	9.2100	9.2100	-5.149%	10	7,587	+0.977%
2026-08-20	9.7900	9.7900	9.7000	9.7100	+4.634%	263	7,585	-4.222%
2026-08-19	9.2500	9.2800	9.1300	9.2800	-5.595%	53	7,755	+0.216%
2026-08-18	10.0500	10.0500	9.8300	9.8300	+7.314%	4	7,796	-5.392%
2026-08-17	9.0100	9.1600	9.0100	9.1600	+3.037%	2	7,794	+1.528%
2026-08-14	8.8900	8.8900	8.8900	8.8900	+0.566%	1	7,794	+4.612%
2026-08-13	9.0800	9.1000	8.8400	8.8400	-5.556%	17	7,793	+5.204%
2026-08-12	9.5700	9.5900	9.3600	9.3600	-5.359%	128	7,799	-0.641%
2026-08-11	9.6800	9.8900	9.6800	9.8900	+1.021%	106	7,845	-5.966%
2026-08-10	9.5200	9.7900	9.5200	9.7900	+0.205%	53	7,744	-5.005%
2026-08-07	9.9400	9.9700	9.7700	9.7700	-4.683%	73	7,794	-4.811%
2026-08-06	10.2000	10.2500	10.0100	10.2500	-1.062%	43	7,780	-9.268%
2026-08-05	10.1700	10.3600	9.9800	10.3600	+2.069%	306	7,797	-10.232%
2026-08-04	11.0400	11.1500	10.1500	10.1500	-12.425%	875	7,965	-8.374%
2026-08-03	12.4400	12.4400	11.5900	11.5900	-13.184%	16	7,960	-19.758%
2026-07-31	14.8700	14.8700	13.3500	13.3500	-9.980%	9	7,951	-30.337%
2026-07-30	16.4000	16.5300	14.7400	14.8300	-20.269%	27	7,953	-37.289%
2026-07-29	17.0000	18.6000	16.6700	18.6000	+18.471%	438	7,956	-50.000%
2026-07-27	16.4400	16.6900	15.7000	15.7000	-2.967%	802	7,640	-40.764%
2026-07-24	15.3400	16.1800	15.3400	16.1800	-5.435%	11	6,991	-42.522%
2026-07-23	16.9800	17.6800	16.9800	17.1100	+18.490%	74	6,990	-45.646%
2026-07-21	14.4400	14.4400	14.4400	14.4400	-8.317%	10	6,974	-35.596%
2026-07-20	15.1500	15.7500	15.1500	15.7500	-1.991%	24	6,974	-40.952%
2026-07-17	16.7800	16.7800	15.7100	16.0700	+14.377%	82	6,984	-42.128%
2026-07-16	14.4700	14.4700	13.7500	14.0500	+0.357%	28	6,998	-33.808%
2026-07-15	13.7800	14.0000	13.7800	14.0000	-3.780%	3	6,974	-33.571%
2026-07-14	14.5500	14.5500	14.5500	14.5500	-3.642%	1	6,974	-36.082%
2026-07-13	14.2500	15.1500	14.2500	15.1000	+9.500%	247	6,974	-38.411%
2026-07-10	14.3000	14.3700	13.7900	13.7900	-6.318%	8	6,892	-32.560%
2026-07-09	15.1300	15.4500	14.7200	14.7200	-7.129%	13	6,894	-36.821%
2026-07-08	17.0400	17.0400	15.8500	15.8500	+2.456%	50	6,893	-41.325%
2026-07-07	15.5700	15.6700	14.7700	15.4700	+6.616%	106	6,923	-39.884%
2026-07-06	14.9600	14.9600	14.5100	14.5100	-12.538%	38	6,975	-35.906%
2026-07-02	15.0600	16.9200	15.0600	16.5900	+5.266%	53	7,010	-43.942%
2026-07-01	15.3400	15.8300	15.2700	15.7600	0.000%	69	7,010	-40.990%
2026-06-30	16.3100	16.3100	15.6000	15.7600	-7.890%	1,547	6,963	-40.990%
2026-06-29	17.8800	18.0000	17.0700	17.1100	-9.947%	81	6,954	-45.646%
2026-06-26	20.9400	20.9800	18.9400	19.0000	-0.628%	350	6,955	-51.053%
2026-06-25	19.5000	20.0100	19.1200	19.1200	+2.082%	3	6,985	-51.360%
2026-06-24	19.6400	19.6400	18.5100	18.7300	-7.093%	3	6,984	-50.347%
2026-06-23	20.7000	20.7000	19.2900	20.1600	+13.963%	8	6,985	-53.869%
2026-06-22	17.6300	17.6900	17.6300	17.6900	+2.254%	3	6,984	-47.428%
2026-06-18	17.5900	17.5900	17.3000	17.3000	-8.417%	8	6,995	-46.243%
2026-06-17	17.6200	19.3000	17.6200	18.8900	+11.445%	22	6,995	-50.768%
2026-06-16	16.5500	16.9500	16.5500	16.9500	+2.108%	7	6,995	-45.133%
2026-06-15	16.9800	16.9800	16.5700	16.6000	-15.779%	35	6,996	-43.976%
2026-06-12	20.8700	20.8700	19.7100	19.7100	-6.009%	25	6,996	-52.816%
2026-06-11	23.2100	24.3200	20.9700	20.9700	-15.444%	27	6,996	-55.651%
2026-06-10	23.0000	24.8000	21.4000	24.8000	+14.709%	143	7,011	-62.500%
2026-06-09	19.3500	25.2200	19.3500	21.6200	+8.262%	26	6,941	-56.984%
2026-06-08	19.9700	19.9700	19.9700	19.9700	-7.760%	30	6,934	-53.430%
2026-06-05	19.0800	22.2700	19.0800	21.6500	+24.354%	50	6,904	-57.044%
2026-06-04	18.3700	18.3700	17.4100	17.4100	-4.655%	26	6,908	-46.582%
2026-06-03	17.8500	18.2600	17.8500	18.2600	+5.671%	29	6,886	-49.069%
2026-06-02	17.5100	17.5100	17.2800	17.2800	-0.346%	18	6,884	-46.181%
2026-06-01	17.3300	17.5700	17.3300	17.3400	-0.914%	174	6,885	-46.367%
2026-05-29	17.7000	17.7000	17.4500	17.5000	-4.372%	10	6,933	-46.857%
2026-05-28	18.3000	18.3000	18.3000	18.3000	-3.481%	8	6,938	-49.180%
2026-05-27	19.1500	19.3500	18.9600	18.9600	-2.066%	77	6,938	-50.949%
2026-05-26	18.9500	19.4000	18.9500	19.3600	-3.490%	19	6,918	-51.963%
2026-05-22	20.0500	20.0600	19.6000	20.0600	-3.279%	62	6,904	-53.639%
2026-05-21	21.1400	21.1400	20.5900	20.7400	-3.265%	47	6,907	-55.159%
2026-05-20	21.7100	21.9900	21.4400	21.4400	-4.711%	46	6,907	-56.623%
2026-05-19	23.0500	23.6600	22.5000	22.5000	-2.766%	30	6,833	-58.667%
2026-05-18	21.8600	23.1400	21.8600	23.1400	+2.299%	34	6,833	-59.810%
2026-05-15	23.0900	23.0900	22.0400	22.6200	+7.204%	177	6,833	-58.886%
2026-05-14	22.0500	22.0500	20.9900	21.1000	-6.139%	178	6,804	-55.924%
2026-05-13	22.8400	22.8600	22.4400	22.4800	-4.503%	39	6,894	-58.630%
2026-05-12	23.6900	24.3100	23.5200	23.5400	+4.205%	138	6,894	-60.493%
2026-05-11	22.7200	22.7600	22.5900	22.5900	-1.783%	24	6,894	-58.831%
2026-05-08	23.3800	23.3900	23.0000	23.0000	-4.683%	26	6,926	-59.565%
2026-05-07	23.6600	24.1300	23.6600	24.1300	-0.372%	7	6,932	-61.459%
2026-05-06	24.8900	24.8900	24.0000	24.2200	-7.310%	14	6,932	-61.602%
2026-05-05	26.0900	26.1300	26.0900	26.1300	-4.982%	4	6,933	-64.409%
2026-05-04	25.9900	28.0700	25.9900	27.5000	+2.765%	16	6,933	-66.182%
2026-05-01	25.8800	26.7600	25.3900	26.7600	-0.668%	69	6,912	-65.247%
2026-04-30	28.5000	28.5000	26.7700	26.9400	-9.900%	334	6,912	-65.479%
2026-04-29	29.3300	29.9000	29.3200	29.9000	+1.909%	7	6,815	-68.896%
2026-04-28	29.7700	30.1700	29.3400	29.3400	+2.839%	5	6,811	-68.303%
2026-04-27	29.2400	29.3500	28.5300	28.5300	-1.756%	16	6,812	-67.403%
2026-04-24	29.8400	29.9100	28.9900	29.0400	-5.469%	28	6,807	-67.975%
2026-04-23	29.9500	32.5300	29.2000	30.7200	+3.924%	134	6,801	-69.727%
2026-04-22	29.8700	30.0900	29.4100	29.5600	-8.284%	11	6,815	-68.539%
2026-04-21	29.7100	32.2300	29.6600	32.2300	+5.499%	70	6,803	-71.145%
2026-04-20	29.7000	31.0900	29.7000	30.5500	+3.140%	51	6,803	-69.558%
2026-04-17	30.0200	30.0700	28.8500	29.6200	-8.070%	136	6,818	-68.602%
2026-04-16	32.2300	33.1100	32.2100	32.2200	-0.983%	30	6,817	-71.136%
2026-04-15	33.3100	33.7000	32.4800	32.5400	-4.519%	176	6,831	-71.420%
2026-04-14	35.4900	35.4900	33.9300	34.0800	-7.012%	148	6,758	-72.711%
2026-04-13	39.8500	39.8500	36.5000	36.6500	-8.099%	58	6,727	-74.625%
2026-04-10	38.9200	40.2200	38.9200	39.8800	+1.039%	342	6,723	-76.680%
2026-04-09	42.5200	42.5200	39.1800	39.4700	-8.209%	54	7,035	-76.438%
2026-04-08	41.4000	43.5000	41.4000	43.0000	-19.325%	182	7,039	-78.372%
2026-04-07	54.9900	55.0300	53.0800	53.3000	+1.043%	6	7,183	-82.552%
2026-04-06	52.0300	52.7500	51.5200	52.7500	-3.986%	4	7,186	-82.370%
2026-04-02	54.1900	54.9400	54.1900	54.9400	+2.692%	4	7,191	-83.072%
2026-04-01	54.5500	54.5500	52.7700	53.5000	-7.327%	6	7,191	-82.617%
2026-03-31	63.4100	63.4100	57.7300	57.7300	-18.334%	8	7,192	-83.891%
2026-03-30	66.0700	71.1800	66.0700	70.6900	+3.666%	37	7,192	-86.844%
2026-03-27	62.6900	68.5300	62.6900	68.1900	+13.821%	38	7,220	-86.362%
2026-03-26	56.8000	60.0000	56.8000	59.9100	+11.877%	24	7,237	-84.477%
2026-03-25	52.3800	53.8000	52.3800	53.5500	-3.548%	18	7,246	-82.633%
2026-03-24	55.5200	55.5200	55.5200	55.5200	+9.572%	5	7,244	-83.249%
2026-03-23	53.3800	53.3800	50.6700	50.6700	-14.912%	4	7,244	-81.646%
2026-03-20	54.9500	59.9000	54.9500	59.5500	+12.358%	81	7,245	-84.383%
2026-03-19	55.8400	55.8400	53.0000	53.0000	+2.873%	28	7,219	-82.453%
2026-03-18	50.1200	51.5200	49.5000	51.5200	+9.570%	160	7,212	-81.949%
2026-03-17	45.9500	47.6000	45.9500	47.0200	-3.450%	51	7,132	-80.221%
2026-03-16	49.5600	49.5600	47.5100	48.7000	-9.142%	75	7,105	-80.903%
2026-03-13	49.9000	53.6000	49.9000	53.6000	+5.201%	52	7,112	-82.649%
2026-03-12	49.8300	50.9500	49.3400	50.9500	+9.711%	49	7,118	-81.747%
2026-03-11	45.2100	47.2500	45.2100	46.4400	+2.313%	60	7,152	-79.974%
2026-03-10	44.5000	46.2700	42.1400	45.3900	-4.321%	88	7,153	-79.511%
2026-03-09	52.0000	53.2600	47.4400	47.4400	-1.943%	50	7,137	-80.396%
2026-03-06	48.9700	48.9700	46.3200	48.3800	+12.590%	40	7,179	-80.777%
2026-03-05	42.0000	45.4900	40.9300	42.9700	+5.241%	129	7,177	-78.357%
2026-03-04	41.5300	41.5300	39.6800	40.8300	-4.132%	112	7,163	-77.223%
2026-03-03	46.3700	48.8200	42.5100	42.5900	+4.285%	77	7,149	-78.164%
2026-03-02	43.9300	44.1500	39.6800	40.8400	+0.964%	92	7,161	-77.228%
2026-02-27	41.8700	42.3000	40.4200	40.4500	+3.931%	178	7,151	-77.009%
2026-02-26	37.8000	40.8000	37.8000	38.9200	+3.981%	74	7,123	-76.105%
2026-02-25	38.5300	38.7300	37.4300	37.4300	-6.751%	125	7,152	-75.154%
2026-02-24	42.8300	43.4000	39.9000	40.1400	-6.215%	62	7,152	-76.831%
2026-02-23	39.3400	43.0400	39.3400	42.8000	+8.492%	67	7,136	-78.271%
2026-02-20	41.5300	41.5300	39.1500	39.4500	-5.959%	39	7,140	-76.426%
2026-02-19	41.5000	42.5000	41.0900	41.9500	+3.785%	110	7,131	-77.831%
2026-02-18	40.0000	40.8600	39.2300	40.4200	-3.578%	35	7,136	-76.992%
2026-02-17	43.2400	43.6700	41.0000	41.9200	+0.769%	32	7,116	-77.815%
2026-02-13	42.8800	42.8800	40.5300	41.6000	-0.811%	41	7,130	-77.644%
2026-02-12	37.0700	41.9900	37.0700	41.9400	+10.952%	78	7,130	-77.825%
2026-02-11	36.7200	39.2200	36.7200	37.8000	+0.398%	9	7,109	-75.397%
2026-02-10	37.0000	37.9800	36.8000	37.6500	+2.449%	239	7,109	-75.299%
2026-02-09	38.3600	38.3600	36.7500	36.7500	-3.720%	36	7,014	-74.694%
2026-02-06	41.5000	41.5000	38.1500	38.1700	-13.603%	75	7,024	-75.635%
2026-02-05	43.4900	44.1800	42.4800	44.1800	+11.089%	22	7,017	-78.950%
2026-02-04	38.5600	42.5200	38.4700	39.7700	+2.237%	67	7,019	-76.616%
2026-02-03	36.3600	41.3200	36.3600	38.9000	+7.518%	835	7,006	-76.093%
2026-02-02	38.5000	38.6000	36.1800	36.1800	-5.781%	28	6,278	-74.295%
2026-01-30	37.9500	40.1200	37.9500	38.4000	+1.186%	1,108	6,278	-75.781%
2026-01-29	37.8200	40.9700	37.8200	37.9500	+3.153%	12	5,247	-75.494%
2026-01-28	36.3100	37.2100	36.3100	36.7900	+1.099%	29	5,245	-74.721%
2026-01-27	36.6900	36.7300	36.1200	36.3900	-1.382%	21	5,244	-74.444%
2026-01-26	36.9600	36.9600	36.9000	36.9000	-3.428%	3	5,244	-74.797%
2026-01-23	38.5300	38.5700	37.4300	38.2100	-0.105%	60	5,243	-75.661%
2026-01-22	37.7000	38.7200	37.5500	38.2500	-3.870%	78	5,236	-75.686%
2026-01-21	41.3100	42.5900	38.7200	39.7900	-9.630%	314	5,258	-76.627%
2026-01-20	42.0000	44.2300	41.0100	44.0300	+17.351%	84	5,285	-78.878%
2026-01-16	37.8400	38.1800	37.5200	37.5200	-0.872%	10	5,289	-75.213%
2026-01-15	36.8800	37.9000	36.5800	37.8500	-2.998%	34	5,289	-75.429%
2026-01-14	38.3700	40.3100	38.3700	39.0200	+2.792%	102	5,276	-76.166%
2026-01-13	36.4500	37.9600	36.4500	37.9600	+4.631%	6	5,246	-75.501%
2026-01-12	37.8000	37.8000	36.2800	36.2800	-0.983%	42	5,247	-74.366%
2026-01-09	38.3400	38.8600	36.6400	36.6400	-5.421%	27	5,263	-74.618%
2026-01-08	38.9200	39.0900	38.4400	38.7400	+2.189%	21	5,279	-75.994%
2026-01-07	37.9100	38.0300	37.5800	37.9100	0.000%	78	5,281	-75.468%
2026-01-06	39.3900	39.3900	37.9100	37.9100	-3.143%	35	5,340	-75.468%
2026-01-05	39.3300	39.3900	38.8400	39.1400	-4.327%	288	5,344	-76.239%
2026-01-02	39.7700	41.5200	39.5500	40.9100	+0.343%	37	5,337	-77.267%
2025-12-31	39.7000	41.0000	39.5900	40.7700	+4.405%	593	5,289	-77.189%
2025-12-30	38.9700	39.1400	38.6500	39.0500	+0.957%	214	5,289	-76.184%
2025-12-29	39.4000	39.4000	38.6200	38.6800	+0.782%	30	5,245	-75.957%
2025-12-26	37.8100	38.4500	37.8100	38.3800	+0.973%	24	5,251	-75.769%
2025-12-24	38.6300	38.6300	37.9600	38.0100	-1.528%	769	4,765	-75.533%
2025-12-23	39.4900	39.6900	38.5900	38.6000	-2.722%	73	4,765	-75.907%
2025-12-22	40.1200	40.1700	39.5400	39.6800	-11.881%	196	4,763	-76.563%
2025-12-18	45.0300	46.0200	43.4000	45.0300	-3.431%	72	4,726	-79.347%
2025-12-17	46.0500	46.6300	46.0500	46.6300	+3.807%	3	4,726	-80.056%
2025-12-16	44.1400	45.0000	43.8600	44.9200	+2.957%	20	4,726	-79.297%
2025-12-15	44.0000	44.0000	43.0500	43.6300	+1.915%	9	4,737	-78.684%
2025-12-12	41.2000	43.8800	41.2000	42.8100	+2.588%	19	4,739	-78.276%
2025-12-11	43.0000	43.5200	41.7300	41.7300	+0.144%	92	4,738	-77.714%
2025-12-10	43.7000	43.7400	41.5400	41.6700	-4.754%	18	4,682	-77.682%
2025-12-09	43.4300	43.7500	43.3500	43.7500	-0.568%	23	4,670	-78.743%
2025-12-08	42.6300	44.0000	42.5500	44.0000	+2.804%	65	4,660	-78.864%
2025-12-05	42.6800	42.8000	42.0500	42.8000	-2.483%	75	4,629	-78.271%
2025-12-04	43.9600	44.2800	43.5100	43.8900	+0.850%	19	4,596	-78.811%
2025-12-03	43.6900	43.6900	43.4500	43.5200	-2.114%	16	4,587	-78.631%
2025-12-02	44.4600	44.4600	44.2500	44.4600	-0.626%	19	4,585	-79.082%
2025-12-01	44.8300	45.0100	44.0000	44.7400	-1.389%	11	4,567	-79.213%
2025-11-26	45.4500	45.4500	45.3700	45.3700	-5.499%	4	4,559	-79.502%
2025-11-25	51.3600	51.3600	48.0100	48.0100	-5.641%	5	4,559	-80.629%
2025-11-24	52.0800	52.0800	50.8800	50.8800	-6.333%	2	4,556	-81.722%
2025-11-21	54.4600	54.4600	54.3200	54.3200	-6.986%	10	4,556	-82.879%
2025-11-20	48.4300	59.4000	48.4200	58.4000	+6.921%	13	4,551	-84.075%
2025-11-19	54.6200	54.6200	54.6200	54.6200	-0.691%	3	4,549	-82.973%
2025-11-18	56.8000	56.8000	55.0000	55.0000	+2.497%	3	4,547	-83.091%
2025-11-17	52.7300	53.6600	52.6400	53.6600	+8.207%	10	4,545	-82.669%
2025-11-14	49.6000	49.6000	49.5900	49.5900	+9.013%	3	4,554	-81.246%
2025-11-12	44.9800	45.4900	44.8100	45.4900	+0.597%	8	4,555	-79.556%
2025-11-11	45.7600	45.7600	45.2200	45.2200	-0.199%	14	4,556	-79.434%
2025-11-10	46.9500	47.3200	45.3100	45.3100	-15.828%	10	4,542	-79.475%
2025-11-07	52.3100	53.8300	52.3100	53.8300	+7.488%	2	4,540	-82.723%
2025-11-06	48.0000	51.0800	48.0000	50.0800	+8.988%	35	4,541	-81.430%
2025-11-05	47.6000	47.6000	45.9500	45.9500	-4.964%	20	4,535	-79.761%
2025-11-04	49.1000	49.2500	47.6700	48.3500	+6.709%	297	4,534	-80.765%
2025-11-03	45.3900	46.8100	44.9500	45.3100	-0.853%	41	4,533	-79.475%
2025-10-31	44.4100	47.1000	44.4100	45.7000	+0.440%	2,019	4,533	-79.650%
2025-10-30	44.5000	45.5000	44.0100	45.5000	+4.191%	791	5,157	-79.560%
2025-10-29	43.0500	44.6100	43.0200	43.6700	+0.645%	5,166	5,105	-78.704%
2025-10-28	42.9800	43.3900	42.6500	43.3900	+1.307%	78	7,528	-78.566%
2025-10-27	43.0500	43.3800	42.8300	42.8300	-6.075%	46	7,579	-78.286%
2025-10-24	45.6000	45.6000	45.6000	45.6000	-5.473%	1	7,579	-79.605%
2025-10-23	49.1000	49.1000	48.2400	48.2400	-0.761%	2	7,579	-80.721%
2025-10-21	48.6100	48.6100	48.6100	48.6100	+0.600%	10	7,578	-80.868%
2025-10-20	49.4700	49.4700	48.1300	48.3200	-5.937%	2,915	7,588	-80.753%
2025-10-16	51.3700	51.3700	51.3700	51.3700	-8.382%	154	5,143	-81.896%
2025-10-14	56.2700	56.2700	56.0700	56.0700	+7.004%	183	4,989	-83.414%
2025-10-13	52.4200	52.4200	52.3400	52.4000	-4.327%	5	4,865	-82.252%
2025-10-10	54.0500	54.7700	54.0500	54.7700	+13.725%	2	4,860	-83.020%
2025-10-09	48.1900	48.1900	48.1600	48.1600	+1.411%	2	4,859	-80.689%
2025-10-08	48.6200	48.6200	47.4900	47.4900	-2.684%	2,003	4,857	-80.417%
2025-10-07	48.7500	48.8000	48.7500	48.8000	+2.672%	800	2,178	-80.943%
2025-10-06	47.3000	47.5300	47.3000	47.5300	-0.979%	2	2,178	-80.433%
2025-10-01	48.6900	48.9600	48.0000	48.0000	-4.743%	4	2,178	-80.625%
2025-09-30	50.3900	50.3900	50.3900	50.3900	+2.107%	1	2,177	-81.544%
2025-09-29	49.2600	49.3700	49.1600	49.3500	-4.895%	66	2,176	-81.155%
2025-09-25	52.4100	52.4100	51.8700	51.8900	+4.934%	4	2,131	-82.077%
2025-09-23	48.6000	49.4700	48.5800	49.4500	-2.715%	4	2,129	-81.193%
2025-09-16	50.8300	50.8300	50.8300	50.8300	+1.074%	1	2,127	-81.704%
2025-09-15	50.2500	50.2900	50.2500	50.2900	-2.140%	18	2,127	-81.507%
2025-09-11	51.2200	51.3900	51.2200	51.3900	-4.692%	3	2,109	-81.903%
2025-09-10	52.9200	54.1300	52.9200	53.9200	-0.718%	53	2,108	-82.752%
2025-09-09	54.3300	54.3800	54.2700	54.3100	-3.466%	14	2,061	-82.876%
2025-09-05	56.2600	56.2600	56.2600	56.2600	+1.865%	1	2,054	-83.470%
2025-09-04	55.4600	55.4600	55.2300	55.2300	-12.138%	27	2,055	-83.161%
2025-09-02	61.9000	62.8600	61.9000	62.8600	+9.627%	436	2,048	-85.205%
2025-08-29	57.3400	57.3400	57.3400	57.3400	+1.147%	2	1,610	-83.781%
2025-08-25	56.6900	56.6900	56.6900	56.6900	-7.746%	1	1,610	-83.595%
2025-08-21	61.4500	61.7500	61.4500	61.4500	+6.832%	1,557	1,609	-84.866%
2025-08-18	57.4200	57.5200	57.4200	57.5200	-0.810%	2	82	-83.832%
2025-08-15	58.0000	58.0000	57.4800	57.9900	+1.452%	7	80	-83.963%
2025-08-14	58.0200	58.0200	57.1400	57.1600	-1.312%	40	78	-83.730%
2025-08-13	57.7500	57.9700	57.7500	57.9200	-0.771%	8	39	-83.943%
2025-08-12	59.1000	59.2100	58.2900	58.3700	-4.764%	27	39	-84.067%
2025-08-11	61.1600	61.2900	61.1600	61.2900	-0.406%	2	16	-84.826%
2025-08-08	61.5400	61.5400	61.5400	61.5400	-7.998%	4	15	-84.888%
2025-08-05	66.8900	66.8900	66.8900	66.8900	+8.658%	2	11	-86.097%
2025-07-28	61.5600	61.5600	61.5600	61.5600	-5.394%	4	9	-84.893%
2025-07-21	65.0700	65.0700	65.0700	65.0700	-9.234%	1	9	-85.708%
2025-07-08	71.6900	71.6900	71.6900	71.6900	-3.122%	1	9	-87.027%
2025-07-02	74.0000	74.0000	74.0000	74.0000	-2.155%	1	8	-87.432%
2025-06-27	75.1900	75.6300	75.1900	75.6300	-13.199%	6	8	-87.703%
2025-06-13	87.1300	87.1300	87.1300	87.1300	+0.728%	2	4	-89.326%
2025-06-12	86.5000	86.5000	86.5000	86.5000	-2.160%	1	5	-89.249%
2025-06-09	88.4100	88.4100	88.4100	88.4100	-5.947%	1	4	-89.481%
2025-05-20	94.0000	94.0000	94.0000	94.0000	-20.339%	3	3	-90.106%
2025-05-08	117.6700	118.0000	117.6700	118.0000	-9.245%	4	4	-92.119%
2025-05-07	130.0200	130.0200	130.0200	130.0200	-20.850%	4	4	-92.847%
2025-04-04	164.2700	164.2700	164.2700	164.2700	+28.688%	2	41	-94.339%
2025-03-12	126.9700	127.6500	126.9700	127.6500	+61.685%	2	41	-92.714%
2025-01-31	79.3300	80.3800	78.9500	78.9500	-8.358%	18	41	-88.220%
2025-01-21	86.2500	86.2500	86.1500	86.1500	-6.460%	2	43	-89.205%
2025-01-15	93.0000	93.0000	91.9300	92.1000	-13.121%	22	43	-89.902%
2025-01-10	105.1300	106.0100	105.1300	106.0100	+13.017%	6	43	-91.227%
2025-01-03	93.8000	93.8000	93.8000	93.8000	-8.488%	12	46	-90.085%
2025-01-02	96.2000	102.5000	96.2000	102.5000	+20.915%	50	46	-90.927%
2024-12-24	84.7700	84.7700	84.7700	84.7700	-11.698%	200	6	-89.029%
2024-12-23	96.0000	96.0000	96.0000	96.0000	+7.865%	1	6	-90.313%
2024-12-20	91.1600	91.1600	89.0000	89.0000	+7.527%	49	50	-89.551%
2024-12-13	84.4400	84.4400	82.2200	82.7700	+0.902%	12	9	-88.764%
2024-12-12	82.0300	82.0300	82.0300	82.0300	-0.255%	1	6	-88.663%
2024-12-09	81.2000	82.2400	81.2000	82.2400	+1.807%	2	5	-88.692%
2024-12-06	80.0000	80.7800	80.0000	80.7800	-3.833%	6	4	-88.487%
2024-12-03	84.0000	84.0000	84.0000	84.0000	-15.237%	1	1	-88.929%
2024-11-18	99.1000	99.1000	99.1000	99.1000	+0.660%	1	1	-90.616%
2024-11-15	98.4500	98.4500	98.4500	98.4500	-6.461%	2	1	-90.554%
2024-10-25	105.2500	105.2500	105.2500	105.2500	+3.725%	2	2	-91.164%
2024-10-21	102.4000	102.4000	101.4700	101.4700	-1.485%	2	2	-90.835%
2024-10-18	103.0000	103.0000	103.0000	103.0000	0.000%	2	1	-90.971%

.dark-mode .CfKHvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfKHvx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P685SPY Jan 15 2027 685.00 Put (SPY270115P00685000)option OPRA

SPY20270115P685
SPY Jan 15 2027 685.00 Put (SPY270115P00685000)
option OPRA