Dark

SPY20270115P700
SPY Jan 15 2027 700.00 Put (SPY270115P00700000)
option OPRA

EOD

Sep 10, 2026

11.14+11.960%(+1.19)798

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.9700	11.3700	10.6500	11.1400	+11.960%	798	27,114	0.000%
2026-09-09	9.6500	10.2600	9.6200	9.9500	+6.645%	1,203	26,796	+11.960%
2026-09-08	8.5000	9.3300	8.5000	9.3300	+7.241%	494	26,336	+19.400%
2026-09-04	8.3300	8.7000	8.2400	8.7000	+4.567%	278	26,287	+28.046%
2026-09-03	9.0000	9.1000	8.2400	8.3200	-12.421%	209	26,287	+33.894%
2026-09-02	10.3500	10.3500	9.3400	9.5000	-9.438%	316	26,325	+17.263%
2026-09-01	10.3500	10.8200	9.7000	10.4900	+12.193%	295	26,441	+6.196%
2026-08-31	9.7000	9.9900	9.2900	9.3500	-0.426%	373	26,376	+19.144%
2026-08-28	9.2500	9.7400	8.8600	9.3900	-0.530%	328	26,332	+18.637%
2026-08-27	10.0000	10.1500	9.3100	9.4400	-7.360%	671	26,334	+18.008%
2026-08-26	10.4900	10.8000	10.1900	10.1900	-3.686%	353	26,122	+9.323%
2026-08-25	10.7100	11.0500	10.5700	10.5800	-5.197%	200	26,279	+5.293%
2026-08-24	11.0400	11.4700	10.9300	11.1600	+0.995%	479	26,358	-0.179%
2026-08-21	11.2600	11.3500	10.8200	11.0500	-7.065%	321	26,573	+0.814%
2026-08-20	11.4100	11.9500	11.1800	11.8900	+9.991%	907	26,642	-6.308%
2026-08-19	11.3700	11.3700	10.7800	10.8100	-6.488%	151	26,436	+3.053%
2026-08-18	11.3300	11.8200	11.3300	11.5600	+3.957%	74	26,388	-3.633%
2026-08-17	10.5300	11.1300	10.5000	11.1200	+6.006%	176	26,386	+0.180%
2026-08-14	10.3200	10.7700	10.3200	10.4900	-0.851%	228	26,276	+6.196%
2026-08-13	10.6600	10.7300	10.3100	10.5800	-4.080%	380	26,266	+5.293%
2026-08-12	11.0100	11.3000	10.9100	11.0300	-4.914%	232	26,115	+0.997%
2026-08-11	11.2600	11.7000	11.2400	11.6000	+0.957%	3,114	26,156	-3.966%
2026-08-10	11.3900	11.4900	11.0500	11.4900	+0.701%	376	24,086	-3.046%
2026-08-07	11.8100	11.8100	11.4100	11.4100	-4.678%	782	23,882	-2.366%
2026-08-06	12.0900	12.2600	11.7000	11.9700	-1.481%	199	23,434	-6.934%
2026-08-05	11.6800	12.1500	11.6200	12.1500	+1.504%	365	23,390	-8.313%
2026-08-04	13.0400	13.1200	11.8000	11.9700	-13.009%	1,391	23,720	-6.934%
2026-08-03	15.0600	15.0600	13.6000	13.7600	-13.730%	1,630	24,162	-19.041%
2026-07-31	16.5000	18.6000	15.5000	15.9500	-6.176%	546	24,117	-30.157%
2026-07-30	19.3200	19.4800	17.0000	17.0000	-22.727%	2,517	23,861	-34.471%
2026-07-29	18.2400	22.0000	17.3300	22.0000	+24.224%	154	21,480	-49.364%
2026-07-28	18.7700	19.0600	17.3800	17.7100	-4.011%	408	21,499	-37.098%
2026-07-27	17.3400	19.6000	17.2500	18.4500	-4.946%	121	21,350	-39.621%
2026-07-24	19.4100	19.6900	17.9900	19.4100	-3.958%	215	21,284	-42.607%
2026-07-23	19.8900	21.0900	19.0700	20.2100	+18.256%	521	21,279	-44.879%
2026-07-22	17.4600	17.4600	16.7200	17.0900	+0.411%	254	21,019	-34.816%
2026-07-21	17.4400	17.9100	16.8400	17.0200	-9.372%	120	20,919	-34.548%
2026-07-20	17.3700	18.7800	17.3600	18.7800	-1.932%	67	20,881	-40.682%
2026-07-17	19.4600	19.8400	18.0300	19.1500	+10.694%	238	20,864	-41.828%
2026-07-16	16.6500	17.4200	15.9500	17.3000	+7.320%	102	20,848	-35.607%
2026-07-15	16.1800	17.1600	16.0000	16.1200	-3.646%	126	20,900	-30.893%
2026-07-14	17.1800	17.4000	16.6700	16.7300	-4.291%	59	20,920	-33.413%
2026-07-13	16.6600	17.8800	16.5500	17.4800	+8.571%	415	20,911	-36.270%
2026-07-10	16.8000	17.5000	16.1000	16.1000	-5.238%	1,173	20,897	-30.807%
2026-07-09	17.7000	18.1800	16.9900	16.9900	-8.162%	1,473	20,495	-34.432%
2026-07-08	18.9500	20.2000	18.3000	18.5000	+3.758%	229	19,806	-39.784%
2026-07-07	17.2800	18.4500	17.2400	17.8300	+5.192%	298	19,706	-37.521%
2026-07-06	17.4000	17.5500	16.8800	16.9500	-9.358%	494	19,614	-34.277%
2026-07-02	18.0500	20.1200	17.5000	18.7000	-0.479%	164	19,403	-40.428%
2026-07-01	18.8500	18.8500	17.7500	18.7900	+2.510%	114	19,403	-40.713%
2026-06-30	19.9300	19.9300	18.3300	18.3300	-8.579%	81	19,332	-39.225%
2026-06-29	21.0400	22.1100	19.9000	20.0500	-13.689%	169	19,286	-44.439%
2026-06-26	24.2000	24.9200	22.0300	23.2300	+1.441%	142	19,257	-52.045%
2026-06-25	21.5500	23.7000	21.5500	22.9000	+3.996%	53	19,145	-51.354%
2026-06-24	22.2400	23.6500	21.2000	22.0200	-4.551%	146	19,134	-49.410%
2026-06-23	23.6900	24.0100	22.2300	23.0700	+13.645%	1,227	19,144	-51.712%
2026-06-22	19.6100	20.8400	19.2600	20.3000	+3.255%	234	18,881	-45.123%
2026-06-18	19.8000	20.7600	19.6400	19.6600	-10.960%	654	18,659	-43.337%
2026-06-17	19.4600	22.6200	19.4600	22.0800	+11.741%	392	18,659	-49.547%
2026-06-16	18.9200	19.7600	18.8100	19.7600	+3.673%	108	18,659	-43.623%
2026-06-15	19.4000	19.7300	18.9900	19.0600	-15.402%	192	18,547	-41.553%
2026-06-12	23.8400	25.0000	22.4800	22.5300	-6.515%	86	18,547	-50.555%
2026-06-11	28.0200	28.8000	23.7000	24.1000	-15.587%	1,102	18,547	-53.776%
2026-06-10	26.0900	28.5500	24.7400	28.5500	+15.728%	1,597	18,643	-60.981%
2026-06-09	22.3100	29.6500	21.6600	24.6700	+4.269%	403	18,499	-54.844%
2026-06-08	22.7900	23.9200	22.2700	23.6600	-9.522%	159	18,620	-52.916%
2026-06-05	21.1700	26.1500	20.9500	26.1500	+32.271%	730	18,557	-57.400%
2026-06-04	21.3900	21.4200	19.7500	19.7700	-5.452%	336	18,864	-43.652%
2026-06-03	20.2000	21.1900	20.2000	20.9100	+5.553%	134	18,754	-46.724%
2026-06-02	20.1900	20.2000	19.8000	19.8100	-0.702%	847	18,737	-43.766%
2026-06-01	20.3800	20.3800	19.5800	19.9500	+0.251%	75	18,654	-44.160%
2026-05-29	20.2000	20.6000	19.7000	19.9000	-2.547%	524	18,655	-44.020%
2026-05-28	21.8900	21.8900	20.4200	20.4200	-5.594%	230	18,477	-45.446%
2026-05-27	21.9000	22.0900	21.6300	21.6300	-1.278%	280	18,334	-48.497%
2026-05-26	21.9000	22.3000	21.5900	21.9100	-5.028%	881	18,417	-49.156%
2026-05-22	23.1500	23.5900	22.4400	23.0700	-1.830%	431	18,194	-51.712%
2026-05-21	25.3200	25.4800	23.4700	23.5000	-4.042%	76	18,067	-52.596%
2026-05-20	26.3300	26.3300	24.4900	24.4900	-8.174%	105	18,067	-54.512%
2026-05-19	26.2200	27.0000	25.7500	26.6700	+1.639%	294	18,001	-58.230%
2026-05-18	25.6500	26.6900	25.0000	26.2400	+1.943%	177	18,001	-57.546%
2026-05-15	26.0200	26.6500	25.1200	25.7400	+7.072%	207	18,001	-56.721%
2026-05-14	25.4100	25.4100	23.9800	24.0400	-6.167%	470	17,752	-53.661%
2026-05-13	26.6000	26.7000	25.3000	25.6200	-2.660%	177	17,663	-56.518%
2026-05-12	26.9100	28.0200	26.3200	26.3200	-0.114%	77	17,663	-57.675%
2026-05-11	26.1800	26.5600	25.7200	26.3500	+0.534%	2,387	17,663	-57.723%
2026-05-08	26.5400	26.8500	26.2100	26.2100	-3.887%	253	18,372	-57.497%
2026-05-07	26.9900	28.2100	26.6600	27.2700	+0.553%	188	18,280	-59.149%
2026-05-06	28.4700	28.6000	27.0600	27.1200	-9.660%	740	18,248	-58.923%
2026-05-05	29.9100	30.0200	29.3700	30.0200	-4.547%	239	17,831	-62.891%
2026-05-04	30.6000	32.6200	29.6700	31.4500	+3.795%	370	17,792	-64.579%
2026-05-01	29.6700	30.3000	28.7500	30.3000	-0.656%	422	17,507	-63.234%
2026-04-30	32.6600	33.6600	30.5000	30.5000	-11.466%	5,824	17,507	-63.475%
2026-04-29	33.9200	34.4500	33.2500	34.4500	+3.082%	100	14,447	-67.663%
2026-04-28	34.0200	34.4100	33.4000	33.4200	+2.421%	175	14,475	-66.667%
2026-04-27	33.4000	33.4300	32.6000	32.6300	-1.717%	312	14,415	-65.860%
2026-04-24	34.1500	34.3000	32.7900	33.2000	-3.600%	1,009	14,332	-66.446%
2026-04-23	34.4300	37.2800	33.3500	34.4400	+1.503%	509	13,842	-67.654%
2026-04-22	34.2700	34.6000	33.5200	33.9300	-6.400%	713	13,597	-67.168%
2026-04-21	34.2300	36.7800	33.5700	36.2500	+5.256%	543	12,978	-69.269%
2026-04-20	34.1200	35.5100	34.0500	34.4400	+2.683%	456	12,978	-67.654%
2026-04-17	34.8500	34.9400	32.9600	33.5400	-7.984%	661	12,983	-66.786%
2026-04-16	36.7500	38.0500	36.3500	36.4500	-2.016%	203	12,885	-69.438%
2026-04-15	38.0000	38.7800	36.9900	37.2000	-4.272%	422	12,832	-70.054%
2026-04-14	41.0300	41.0300	38.7900	38.8600	-7.255%	229	12,645	-71.333%
2026-04-13	46.8400	46.9600	41.9000	41.9000	-9.209%	201	12,658	-73.413%
2026-04-10	44.7500	46.1500	44.2300	46.1500	+1.809%	5	12,695	-75.861%
2026-04-09	48.1500	48.6600	45.0000	45.3300	-7.054%	118	12,694	-75.425%
2026-04-08	47.3900	49.5200	47.2200	48.7700	-16.318%	308	12,772	-77.158%
2026-04-07	60.5000	63.2400	58.2800	58.2800	-0.291%	16	12,594	-80.885%
2026-04-06	59.5700	59.5700	58.4000	58.4500	-4.959%	23	12,596	-80.941%
2026-04-02	67.1600	68.0500	61.0000	61.5000	-0.485%	14	12,588	-81.886%
2026-04-01	61.5600	62.9300	59.2000	61.8000	-5.331%	12	12,588	-81.974%
2026-03-31	72.0000	72.0000	65.2000	65.2800	-16.308%	81	12,587	-82.935%
2026-03-30	72.5000	79.8300	72.5000	78.0000	+1.828%	57	12,560	-85.718%
2026-03-27	71.9000	77.9300	71.9000	76.6000	+12.021%	49	12,585	-85.457%
2026-03-26	64.1300	68.6200	62.7000	68.3800	+12.430%	32	12,625	-83.709%
2026-03-25	59.2700	61.0400	58.6000	60.8200	-2.266%	29	12,653	-81.684%
2026-03-24	63.5000	64.6200	61.3900	62.2300	+4.308%	31	12,659	-82.099%
2026-03-23	60.0300	61.9000	57.6600	59.6600	-11.405%	191	12,678	-81.328%
2026-03-20	62.0000	68.3800	62.0000	67.3400	+11.953%	295	12,736	-83.457%
2026-03-19	64.1700	64.4400	59.0000	60.1500	+1.092%	200	12,990	-81.480%
2026-03-18	55.3100	59.5000	55.3100	59.5000	+11.528%	23	13,038	-81.277%
2026-03-17	52.4700	54.0200	52.1200	53.3500	-3.439%	76	13,050	-79.119%
2026-03-16	54.6400	55.6700	53.9500	55.2500	-9.053%	60	13,056	-79.837%
2026-03-13	54.3300	60.7500	54.3300	60.7500	+4.741%	26	13,055	-81.663%
2026-03-12	55.5000	58.0000	55.0000	58.0000	+11.538%	228	13,056	-80.793%
2026-03-11	51.2500	53.4100	50.0300	52.0000	+1.049%	225	13,314	-78.577%
2026-03-10	50.5200	52.5200	48.4800	51.4600	+0.902%	243	13,366	-78.352%
2026-03-09	58.1900	60.4200	51.0000	51.0000	-8.356%	172	13,336	-78.157%
2026-03-06	53.8100	55.8600	52.4700	55.6500	+14.365%	74	13,319	-79.982%
2026-03-05	48.0000	51.5000	48.0000	48.6600	+6.361%	130	13,344	-77.106%
2026-03-04	47.5200	49.1500	45.0100	45.7500	-7.314%	111	13,417	-75.650%
2026-03-03	52.4400	55.8600	48.3300	49.3600	+7.421%	172	13,437	-77.431%
2026-03-02	50.0300	50.0300	44.8300	45.9500	-0.627%	47	13,506	-75.756%
2026-02-27	47.5000	47.6200	45.9000	46.2400	+4.497%	106	13,503	-75.908%
2026-02-26	42.6400	46.2500	42.6400	44.2500	+4.486%	126	13,535	-74.825%
2026-02-25	43.6600	43.7500	42.3500	42.3500	-6.615%	219	13,369	-73.695%
2026-02-24	49.1500	49.1500	45.2500	45.3500	-5.422%	154	13,369	-75.436%
2026-02-23	45.1100	48.8600	45.1100	47.9500	+7.535%	90	13,315	-76.767%
2026-02-20	48.2500	48.2500	44.3000	44.5900	-5.849%	108	13,340	-75.017%
2026-02-19	47.0000	48.0000	46.3000	47.3600	+4.088%	158	13,334	-76.478%
2026-02-18	46.9900	47.0000	44.3800	45.5000	-4.130%	79	13,281	-75.516%
2026-02-17	50.7900	51.1000	46.9800	47.4600	-2.144%	57	13,220	-76.528%
2026-02-13	48.5800	49.4000	46.0500	48.5000	+0.186%	95	13,182	-77.031%
2026-02-12	42.1400	49.0000	42.1400	48.4100	+12.765%	160	13,182	-76.988%
2026-02-11	41.3000	44.2700	41.3000	42.9300	-1.037%	24	13,155	-74.051%
2026-02-10	41.8700	43.3800	41.6000	43.3800	+2.943%	43	13,145	-74.320%
2026-02-09	44.8100	44.8100	41.7000	42.1400	-3.238%	66	13,138	-73.564%
2026-02-06	48.3400	48.3400	43.5500	43.5500	-13.865%	230	13,129	-74.420%
2026-02-05	48.9100	51.4300	47.8200	50.5600	+10.829%	191	13,115	-77.967%
2026-02-04	44.8300	48.1500	43.9300	45.6200	+3.447%	126	13,170	-75.581%
2026-02-03	41.2700	46.8000	41.2700	44.1000	+7.587%	142	13,110	-74.739%
2026-02-02	43.1900	43.1900	40.9500	40.9900	-6.480%	77	13,074	-72.823%
2026-01-30	43.5600	45.0000	42.7200	43.8300	+3.324%	112	13,092	-74.584%
2026-01-29	41.6200	46.3200	41.6200	42.4200	-1.073%	131	13,046	-73.739%
2026-01-28	41.5000	42.8800	41.0600	42.8800	+3.052%	73	12,997	-74.021%
2026-01-27	41.7100	41.8700	41.0000	41.6100	-0.573%	131	13,000	-73.228%
2026-01-26	43.0000	43.0000	41.6600	41.8500	-4.233%	405	12,926	-73.381%
2026-01-23	44.1900	44.1900	42.8900	43.7000	+0.023%	337	12,542	-74.508%
2026-01-22	44.5500	44.5500	42.7500	43.6900	-3.978%	31	12,457	-74.502%
2026-01-21	47.9600	49.2000	43.9100	45.5000	-8.726%	128	12,440	-75.516%
2026-01-20	48.0200	50.1500	46.6500	49.8500	+16.608%	195	12,397	-77.653%
2026-01-16	42.3500	43.3700	42.3400	42.7500	-0.350%	127	12,449	-73.942%
2026-01-15	41.8500	42.9300	41.5600	42.9000	-1.379%	48	12,449	-74.033%
2026-01-14	44.2000	45.5800	43.5000	43.5000	+1.163%	52	12,423	-74.391%
2026-01-13	41.6500	43.0000	41.5000	43.0000	+3.865%	92	12,417	-74.093%
2026-01-12	42.5900	42.5900	41.2100	41.4000	-1.217%	39	12,425	-73.092%
2026-01-09	43.1800	43.3400	41.5800	41.9100	-5.160%	82	12,404	-73.419%
2026-01-08	45.1700	45.1700	43.6900	44.1900	-0.136%	41	12,385	-74.791%
2026-01-07	42.8500	44.2500	42.8500	44.2500	+3.147%	22	12,375	-74.825%
2026-01-06	44.3500	44.3500	42.9000	42.9000	-3.335%	37	12,372	-74.033%
2026-01-05	44.0000	44.5000	44.0000	44.3800	-5.474%	58	12,344	-74.899%
2026-01-02	45.3800	47.4200	44.6600	46.9500	+1.294%	59	12,343	-76.273%
2025-12-31	44.9100	46.3500	44.8900	46.3500	+4.510%	13	12,313	-75.965%
2025-12-30	44.4900	44.5100	44.1500	44.3500	+1.348%	366	12,313	-74.882%
2025-12-29	44.2700	44.8000	43.7600	43.7600	+1.086%	45	12,553	-74.543%
2025-12-26	43.0000	43.5700	42.9800	43.2900	+0.348%	34	12,546	-74.267%
2025-12-24	43.8900	43.8900	43.0000	43.1400	-1.731%	23	12,513	-74.177%
2025-12-23	44.7700	45.1200	43.7100	43.9000	-2.423%	196	12,513	-74.624%
2025-12-22	45.6300	45.6300	44.9900	44.9900	-5.144%	356	12,373	-75.239%
2025-12-19	48.9600	48.9600	47.3800	47.4300	-5.799%	3,767	12,466	-76.513%
2025-12-18	50.2000	51.2900	49.0000	50.3500	-5.410%	1,223	14,107	-77.875%
2025-12-17	49.5600	53.2300	49.5500	53.2300	+7.775%	1,503	14,375	-79.072%
2025-12-16	50.0400	51.7000	49.3900	49.3900	+0.183%	17	14,527	-77.445%
2025-12-15	49.5500	49.8600	49.3000	49.3000	-0.944%	6	14,527	-77.404%
2025-12-12	46.3900	49.9900	46.3900	49.7700	+6.460%	51	14,527	-77.617%
2025-12-11	48.5000	49.8400	46.3000	46.7500	-1.475%	25	14,521	-76.171%
2025-12-10	49.5000	50.0200	46.8600	47.4500	-3.301%	15	14,525	-76.523%
2025-12-09	49.2500	49.3000	48.5300	49.0700	-1.049%	62	14,518	-77.298%
2025-12-08	48.7700	49.9100	48.7700	49.5900	+2.969%	14	14,560	-77.536%
2025-12-05	47.8600	48.3600	47.4500	48.1600	-2.352%	44	14,553	-76.869%
2025-12-04	48.6100	49.8400	48.6100	49.3200	+0.612%	7	14,521	-77.413%
2025-12-03	51.0000	51.0000	49.0200	49.0200	-2.234%	31	14,519	-77.275%
2025-12-02	49.5300	51.0500	49.5300	50.1400	-1.066%	110	14,497	-77.782%
2025-12-01	51.7000	51.8300	49.5400	50.6800	+1.788%	351	14,414	-78.019%
2025-11-28	50.6500	50.6500	49.7900	49.7900	-2.238%	60	14,068	-77.626%
2025-11-26	52.4500	52.4500	50.9300	50.9300	-5.387%	6	14,026	-78.127%
2025-11-25	57.0000	57.7400	53.8300	53.8300	-6.121%	50	14,026	-79.305%
2025-11-24	60.5800	60.5800	56.9500	57.3400	-14.277%	3,865	13,999	-80.572%
2025-11-21	65.3600	66.8900	65.2900	66.8900	-0.358%	11	13,972	-83.346%
2025-11-20	54.1500	67.1300	54.1500	67.1300	+10.049%	80	13,973	-83.405%
2025-11-19	60.3600	62.7700	59.2000	61.0000	-1.135%	25	13,953	-81.738%
2025-11-18	61.0700	64.9200	60.4000	61.7000	+6.014%	379	13,931	-81.945%
2025-11-17	57.7500	58.2000	57.7500	58.2000	+3.836%	2	14,235	-80.859%
2025-11-14	59.7700	60.0000	56.0400	56.0500	+1.577%	18	14,234	-80.125%
2025-11-13	55.1800	55.1800	55.1800	55.1800	+8.302%	1	14,246	-79.812%
2025-11-12	50.4000	51.6500	50.3900	50.9500	-0.098%	2,829	14,246	-78.135%
2025-11-11	52.0000	52.0000	51.0000	51.0000	+0.098%	2	11,617	-78.157%
2025-11-10	52.3800	52.6000	50.9200	50.9500	-11.004%	15	11,616	-78.135%
2025-11-07	61.4400	61.4400	57.0000	57.2500	+1.238%	4	11,609	-80.541%
2025-11-06	53.5000	57.0100	53.5000	56.5500	+9.806%	20	11,608	-80.301%
2025-11-05	54.5500	54.5500	51.2500	51.5000	-5.034%	29	11,606	-78.369%
2025-11-04	55.2000	55.3200	53.1500	54.2300	+6.479%	2,433	11,606	-79.458%
2025-11-03	50.9400	51.9300	50.9300	50.9300	-3.542%	1,278	8,130	-78.127%
2025-10-31	52.8000	52.8000	52.8000	52.8000	+5.600%	1	8,130	-78.902%
2025-10-30	50.0000	50.0000	50.0000	50.0000	+2.438%	51	8,131	-77.720%
2025-10-29	48.3900	50.5400	48.2200	48.8100	+1.413%	40	8,080	-77.177%
2025-10-28	48.6000	48.6000	48.0500	48.1300	-0.558%	427	8,083	-76.854%
2025-10-27	48.7000	48.8000	48.4000	48.4000	-4.668%	295	7,725	-76.983%
2025-10-24	51.6600	51.8100	50.7600	50.7700	-6.604%	44	7,725	-78.058%
2025-10-23	55.2700	55.2700	54.3600	54.3600	-5.510%	3	7,716	-79.507%
2025-10-22	54.1800	57.5300	54.1000	57.5300	+7.352%	5	7,713	-80.636%
2025-10-21	54.2300	54.2300	53.4500	53.5900	-0.667%	564	7,711	-79.213%
2025-10-20	53.9500	53.9500	53.9500	53.9500	-8.559%	75	7,433	-79.351%
2025-10-17	61.5000	61.5000	59.0000	59.0000	-5.706%	3	7,358	-81.119%
2025-10-16	59.7500	64.0000	59.7500	62.5700	+7.324%	12	7,355	-82.196%
2025-10-15	56.9000	58.3000	55.9000	58.3000	-2.833%	131	7,356	-80.892%
2025-10-14	63.8600	64.2800	58.2000	60.0000	-3.692%	252	7,261	-81.433%
2025-10-10	53.7700	62.3000	53.1700	62.3000	+13.067%	20	7,015	-82.119%
2025-10-09	53.2300	55.2800	53.2300	55.1000	+3.377%	95	7,010	-79.782%
2025-10-08	54.1100	54.1800	53.2800	53.3000	-3.179%	36	6,930	-79.099%
2025-10-07	53.8200	55.0700	53.8200	55.0500	+2.763%	237	6,675	-79.764%
2025-10-06	53.6800	54.1600	53.5700	53.5700	-0.149%	6	6,675	-79.205%
2025-10-03	54.2600	54.2600	53.4500	53.6500	-2.720%	3,902	6,678	-79.236%
2025-10-02	53.5000	55.1500	53.5000	55.1500	+1.640%	17	2,802	-79.801%
2025-10-01	56.1700	56.4000	54.0000	54.2600	-1.810%	65	2,792	-79.469%
2025-09-30	56.5600	56.7600	55.2600	55.2600	-2.212%	33	2,738	-79.841%
2025-09-29	56.1400	56.5100	56.1400	56.5100	-0.335%	6	2,707	-80.287%
2025-09-26	58.0700	58.9300	56.7000	56.7000	-3.751%	314	2,703	-80.353%
2025-09-25	58.9500	59.4900	58.9100	58.9100	+1.377%	87	2,548	-81.090%
2025-09-24	56.6800	58.5500	56.6800	58.1100	+1.947%	915	2,463	-80.829%
2025-09-23	55.9000	57.2500	55.9000	57.0000	+4.510%	24	1,892	-80.456%
2025-09-22	56.3100	56.3100	54.5400	54.5400	-1.906%	657	1,882	-79.575%
2025-09-19	56.0100	56.0500	55.5500	55.6000	-2.250%	1,048	1,241	-79.964%
2025-09-18	56.8800	56.8800	56.8800	56.8800	-1.078%	1	208	-80.415%
2025-09-17	58.7700	59.1900	57.5000	57.5000	-0.433%	60	209	-80.626%
2025-09-16	57.2700	58.0500	57.2600	57.7500	+0.139%	89	179	-80.710%
2025-09-15	57.0100	57.7800	57.0100	57.6700	-1.131%	38	126	-80.683%
2025-09-12	58.4400	58.4600	57.9500	58.3300	+0.743%	70	114	-80.902%
2025-09-11	59.0800	59.0800	57.9000	57.9000	-5.066%	23	78	-80.760%
2025-09-10	60.2100	60.9900	60.1700	60.9900	-1.629%	4	80	-81.735%
2025-09-09	62.6000	62.6000	62.0000	62.0000	-1.665%	12	79	-82.032%
2025-09-08	63.1500	63.1500	63.0500	63.0500	+0.478%	3	67	-82.331%
2025-09-04	62.7600	62.7600	62.7500	62.7500	-6.105%	4	68	-82.247%
2025-09-03	66.5800	66.8300	66.5800	66.8300	-3.131%	4	70	-83.331%
2025-09-02	71.0400	71.0400	68.9900	68.9900	+10.402%	2	68	-83.853%
2025-08-28	62.9000	63.7500	62.2400	62.4900	-2.359%	15	69	-82.173%
2025-08-27	64.1700	64.1700	64.0000	64.0000	-1.750%	20	65	-82.594%
2025-08-25	65.1400	65.1400	65.1400	65.1400	+0.696%	1	58	-82.898%
2025-08-22	65.4200	65.4200	64.4100	64.6900	-8.397%	9	57	-82.779%
2025-08-20	71.3400	71.3400	70.4000	70.6200	+6.645%	6	52	-84.225%
2025-08-18	66.2200	66.2200	66.2200	66.2200	-0.106%	1	56	-83.177%
2025-08-14	66.2900	66.2900	66.2900	66.2900	+1.376%	2	56	-83.195%
2025-08-13	65.6500	65.6500	65.3900	65.3900	-3.126%	5	56	-82.964%
2025-08-12	67.5000	67.5000	67.5000	67.5000	-3.969%	2	55	-83.496%
2025-08-11	70.2900	70.2900	70.2900	70.2900	-1.610%	2	55	-84.151%
2025-08-08	71.7500	71.7500	71.3900	71.4400	-3.849%	14	55	-84.406%
2025-08-07	71.5200	74.3000	71.5200	74.3000	+2.159%	4	52	-85.007%
2025-08-06	73.2200	73.2600	72.7300	72.7300	-3.387%	9	51	-84.683%
2025-08-05	75.5000	75.5000	75.2800	75.2800	+0.387%	2	50	-85.202%
2025-08-04	74.9900	74.9900	74.9900	74.9900	-4.835%	5	48	-85.145%
2025-08-01	78.8000	78.8000	78.8000	78.8000	+12.443%	1	43	-85.863%
2025-07-29	69.7100	70.0800	69.7100	70.0800	-0.242%	3	43	-84.104%
2025-07-28	70.0500	70.2500	70.0500	70.2500	+0.919%	4	41	-84.142%
2025-07-25	69.6100	69.6100	69.6100	69.6100	-1.764%	4	37	-83.997%
2025-07-24	70.8600	70.8600	70.8600	70.8600	-4.411%	1	34	-84.279%
2025-07-23	74.6500	74.6500	74.1300	74.1300	-2.768%	4	34	-84.972%
2025-07-22	77.4600	77.6100	76.2400	76.2400	+0.860%	13	32	-85.388%
2025-07-21	76.2400	76.2400	73.7300	75.5900	-6.099%	21	30	-85.263%
2025-07-16	80.5000	80.5000	80.5000	80.5000	+2.665%	1	25	-86.161%
2025-07-15	77.9500	78.4100	77.9500	78.4100	-1.222%	10	24	-85.793%
2025-07-10	79.3800	79.3800	79.3800	79.3800	-1.976%	1	23	-85.966%
2025-07-09	80.9800	80.9800	80.9800	80.9800	-1.652%	1	23	-86.244%
2025-07-08	82.3400	82.3400	82.3400	82.3400	-0.532%	1	23	-86.471%
2025-07-07	80.4200	82.7800	80.4200	82.7800	+4.481%	2	22	-86.543%
2025-07-03	79.2300	79.2300	79.2300	79.2300	-6.788%	1	21	-85.940%
2025-06-30	85.0000	85.0000	85.0000	85.0000	-5.028%	7	21	-86.894%
2025-06-26	89.5000	89.5000	89.5000	89.5000	-15.110%	1	14	-87.553%
2025-06-23	105.4300	105.4300	105.4300	105.4300	+3.505%	10	14	-89.434%
2025-06-20	101.8600	101.8600	101.8600	101.8600	+2.310%	20	14	-89.063%
2025-06-12	99.5600	100.1600	99.2100	99.5600	-2.402%	8	17	-88.811%
2025-06-09	102.0100	102.0100	102.0100	102.0100	-0.186%	3	14	-89.080%
2025-06-05	102.2000	102.2000	102.2000	102.2000	-7.862%	10	12	-89.100%
2025-06-02	110.9200	110.9200	110.9200	110.9200	-1.317%	1	11	-89.957%
2025-05-30	112.4000	112.4000	112.4000	112.4000	-5.570%	2	12	-90.089%
2025-05-23	119.0300	119.0300	119.0300	119.0300	+9.958%	4	9	-90.641%
2025-05-21	108.2500	108.2500	108.2500	108.2500	+0.698%	1	9	-89.709%
2025-05-20	107.3800	107.5000	107.3500	107.5000	-10.788%	6	8	-89.637%
2025-05-12	120.5000	120.5000	120.5000	120.5000	-10.209%	1	8	-90.755%
2025-05-08	134.2000	134.2000	134.2000	134.2000	+1.513%	1	7	-91.699%
2025-05-02	132.2000	132.2000	132.2000	132.2000	-5.767%	2	6	-91.573%
2025-05-01	140.2900	140.2900	140.2900	140.2900	-6.877%	1	5	-92.059%
2025-04-30	150.6500	150.6500	150.6500	150.6500	-2.385%	1	5	-92.605%
2025-04-28	152.3100	154.3900	152.2100	154.3300	-0.810%	6	4	-92.782%
2025-04-24	155.5900	155.5900	155.5900	155.5900	-15.815%	1	4	-92.840%
2025-04-21	184.8200	184.8200	184.8200	184.8200	+7.453%	2	3	-93.973%
2025-04-17	169.7000	172.0000	169.7000	172.0000	+7.837%	6	3	-93.523%
2025-04-15	159.5000	159.5000	159.5000	159.5000	-4.946%	1	3	-93.016%
2025-04-11	167.8000	167.8000	167.8000	167.8000	-2.894%	2	2	-93.361%
2025-04-10	172.8000	172.8000	172.8000	172.8000	-13.630%	2	1	-93.553%
2025-04-09	200.0700	200.0700	200.0700	200.0700	+4.399%	10	3	-94.432%
2025-04-07	190.5100	191.6800	190.4300	191.6400	+48.328%	6	3	-94.187%
2025-03-24	129.2000	129.2000	129.2000	129.2000	-5.899%	1	3	-91.378%
2025-03-21	137.3000	137.3000	137.3000	137.3000	+14.723%	2	2	-91.886%
2025-03-03	105.5000	119.6800	105.5000	119.6800	+13.764%	6	28	-90.692%
2025-02-26	105.2000	105.2000	105.2000	105.2000	0.000%	3	29	-89.411%
2025-02-25	107.8000	112.3000	105.2000	105.2000	+3.218%	13	26	-89.411%
2025-02-21	99.5000	101.9200	99.5000	101.9200	+13.244%	8	26	-89.070%
2025-02-19	91.4000	91.4000	90.0000	90.0000	-6.639%	6	23	-87.622%
2025-02-12	98.1000	98.1000	96.4000	96.4000	-3.018%	3	17	-88.444%
2025-02-05	99.4000	99.4000	99.4000	99.4000	-6.842%	2	14	-88.793%
2025-02-03	106.7000	106.7000	106.7000	106.7000	+4.098%	10	12	-89.560%
2025-01-27	102.5000	102.5000	102.5000	102.5000	+9.217%	1	12	-89.132%
2025-01-23	94.7000	94.7000	93.8500	93.8500	+0.914%	8	12	-88.130%
2025-01-22	93.0000	93.0000	93.0000	93.0000	-4.830%	1	4	-88.022%
2025-01-21	97.4900	97.7200	97.4900	97.7200	-3.429%	2	3	-88.600%
2025-01-17	101.1900	101.1900	101.1900	101.1900	-15.152%	4	3	-88.991%
2025-01-14	119.6100	119.6100	119.2600	119.2600	+11.468%	2	3	-90.659%
2025-01-03	107.9400	107.9400	106.9900	106.9900	-8.852%	6	3	-89.588%
2025-01-02	117.3600	117.3800	117.3600	117.3800	+3.766%	4	5	-90.509%
2024-12-31	113.1000	113.5300	113.0400	113.1200	-0.326%	10	40	-90.152%
2024-12-30	113.4300	113.4900	113.4300	113.4900	+6.065%	2	40	-90.184%
2024-12-27	107.4400	107.4400	107.0000	107.0000	+2.549%	20	38	-89.589%
2024-12-24	104.4300	104.4300	104.3400	104.3400	-2.486%	4	39	-89.323%
2024-12-23	105.9400	107.0000	105.8600	107.0000	-0.604%	41	39	-89.589%
2024-12-20	116.3000	116.3000	107.4900	107.6500	-4.735%	5	6	-89.652%
2024-12-19	113.0000	113.0000	113.0000	113.0000	+20.213%	1	23	-90.142%
2024-12-16	94.0000	94.0000	93.9000	94.0000	+0.481%	40	47	-88.149%
2024-12-11	91.9600	93.8200	91.9600	93.5500	-2.653%	3	47	-88.092%
2024-12-10	96.1000	96.1000	96.1000	96.1000	+4.230%	1	46	-88.408%
2024-12-06	92.0000	92.2000	92.0000	92.2000	-2.123%	14	45	-87.918%
2024-12-05	93.7000	94.2000	93.7000	94.2000	-0.475%	21	45	-88.174%
2024-12-04	96.0000	96.0000	94.4500	94.6500	-1.815%	20	24	-88.230%
2024-12-03	96.4000	96.4000	96.4000	96.4000	-3.116%	2	4	-88.444%
2024-11-27	99.5000	99.5000	99.5000	99.5000	-0.070%	1	1	-88.804%
2024-11-26	99.5700	99.5700	99.5700	99.5700	-3.723%	1	1	-88.812%
2024-11-25	101.7500	103.4200	101.7500	103.4200	-1.505%	3	1	-89.228%
2024-11-22	105.0000	105.0000	105.0000	105.0000	+4.187%	2	1	-89.390%
2024-11-12	100.7800	100.7800	100.7800	100.7800	-4.374%	6	5	-88.946%
2024-11-07	105.4400	105.4400	105.3900	105.3900	-10.649%	10	5	-89.430%
2024-10-16	117.7500	117.9500	117.7500	117.9500	-2.521%	2	0	-90.555%
2024-10-11	121.0000	121.0000	121.0000	121.0000	-5.053%	2	0	-90.793%
2024-10-04	128.5200	128.5200	127.3800	127.4400	0.000%	8	0	-91.259%

.dark-mode .fcvNYs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcvNYs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P700SPY Jan 15 2027 700.00 Put (SPY270115P00700000)option OPRA

SPY20270115P700
SPY Jan 15 2027 700.00 Put (SPY270115P00700000)
option OPRA