Dark

SPY20270115P720
SPY Jan 15 2027 720.00 Put (SPY270115P00720000)
option OPRA

EOD

Sep 10, 2026

14.49+13.380%(+1.71)4,701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.2700	14.6200	14.0500	14.4900	+13.380%	4,701	11,341	0.000%
2026-09-09	12.5200	13.2500	12.4900	12.7800	+6.323%	161	8,162	+13.380%
2026-09-08	11.7400	12.0200	11.5000	12.0200	+8.386%	19	8,092	+20.549%
2026-09-04	10.6800	11.1400	10.6700	11.0900	+3.839%	66	8,097	+30.658%
2026-09-03	11.4300	11.4500	10.6000	10.6800	-12.387%	2,119	8,097	+35.674%
2026-09-02	13.2300	13.2300	12.1400	12.1900	-9.904%	42	7,202	+18.868%
2026-09-01	13.2300	13.5300	12.5800	13.5300	+13.889%	56	7,177	+7.095%
2026-08-31	12.3800	12.7700	11.8800	11.8800	-1.247%	125	7,162	+21.970%
2026-08-28	11.8100	12.3400	11.4200	12.0300	+0.250%	63	7,154	+20.449%
2026-08-27	12.9000	12.9000	11.8800	12.0000	-9.774%	159	7,107	+20.750%
2026-08-26	13.3700	13.6100	12.9900	13.3000	-1.335%	129	7,111	+8.947%
2026-08-25	13.6000	13.9700	13.4800	13.4800	-4.668%	291	7,136	+7.493%
2026-08-24	14.0400	14.4400	13.9400	14.1400	+2.464%	394	7,238	+2.475%
2026-08-21	14.3300	14.3300	13.7800	13.8000	-8.123%	373	7,552	+5.000%
2026-08-20	14.1500	15.0200	14.0600	15.0200	+10.198%	882	7,603	-3.529%
2026-08-19	13.9800	14.0100	13.4600	13.6300	-7.405%	821	7,075	+6.310%
2026-08-18	14.7100	14.7600	14.4100	14.7200	+6.128%	1,306	6,586	-1.563%
2026-08-17	13.3400	13.8800	13.2800	13.8700	+6.447%	152	5,696	+4.470%
2026-08-14	13.0500	13.4800	13.0000	13.0300	-1.288%	184	5,589	+11.205%
2026-08-13	13.1500	13.4000	12.9900	13.2000	-3.790%	345	5,553	+9.773%
2026-08-12	14.0300	14.1100	13.6700	13.7200	-6.348%	50	5,607	+5.612%
2026-08-11	14.3500	14.6500	14.0700	14.6500	+2.879%	209	5,587	-1.092%
2026-08-10	14.2300	14.3200	13.8800	14.2400	0.000%	258	5,587	+1.756%
2026-08-07	14.6100	14.6200	14.2400	14.2400	-4.876%	299	5,491	+1.756%
2026-08-06	13.0900	15.1900	13.0900	14.9700	+1.975%	48	5,432	-3.206%
2026-08-05	14.5500	14.8800	14.4500	14.6800	-0.609%	297	5,422	-1.294%
2026-08-04	16.4200	16.4200	14.7500	14.7700	-13.878%	132	5,251	-1.896%
2026-08-03	18.3200	18.5700	17.1500	17.1500	-11.415%	88	5,204	-15.510%
2026-07-31	21.5800	23.0500	19.3600	19.3600	-9.278%	122	5,169	-25.155%
2026-07-30	23.2100	23.4800	21.3400	21.3400	-21.832%	79	5,111	-32.099%
2026-07-29	22.8100	27.3000	21.8000	27.3000	+23.810%	250	5,133	-46.923%
2026-07-28	23.0100	23.2600	21.7400	22.0500	-4.005%	80	5,340	-34.286%
2026-07-27	21.6000	24.4300	21.3900	22.9700	-4.689%	67	5,324	-36.918%
2026-07-24	24.1000	24.3100	22.3300	24.1000	-3.869%	80	5,333	-39.876%
2026-07-23	23.7400	25.7300	23.7000	25.0700	+17.644%	127	5,337	-42.202%
2026-07-22	20.8200	21.3100	20.7000	21.3100	+1.139%	116	5,310	-32.004%
2026-07-21	22.1800	22.1800	20.8600	21.0700	-7.991%	71	5,285	-31.229%
2026-07-20	22.6600	23.2500	21.5900	22.9000	-3.660%	105	5,249	-36.725%
2026-07-17	24.0100	24.4300	22.2900	23.7700	+10.661%	150	5,163	-39.041%
2026-07-16	20.7600	21.4800	19.7800	21.4800	+7.777%	220	5,142	-32.542%
2026-07-15	19.9600	21.1800	19.7500	19.9300	-3.252%	224	5,075	-27.296%
2026-07-14	20.9200	21.2500	20.5800	20.6000	-4.674%	77	4,926	-29.660%
2026-07-13	20.6800	22.0300	20.3800	21.6100	+8.267%	289	4,899	-32.948%
2026-07-10	20.6100	20.9800	19.9500	19.9600	-5.133%	78	4,781	-27.405%
2026-07-09	22.1200	22.2200	21.0400	21.0400	-8.002%	378	4,769	-31.131%
2026-07-08	23.2800	23.3600	22.6500	22.8700	+1.509%	141	4,569	-36.642%
2026-07-07	21.4600	22.9300	21.4000	22.5300	+6.324%	192	4,588	-35.686%
2026-07-06	21.6000	21.7600	20.9500	21.1900	-9.056%	85	4,528	-31.619%
2026-07-02	21.6300	24.4700	21.6300	23.3000	+1.481%	81	4,489	-37.811%
2026-07-01	23.7400	23.7400	22.0300	22.9600	+0.702%	18	4,489	-36.890%
2026-06-30	24.6700	24.6700	22.7700	22.8000	-7.128%	66	4,501	-36.447%
2026-06-29	25.5900	26.6700	24.5500	24.5500	-11.691%	126	4,444	-40.978%
2026-06-26	29.8700	30.5200	26.9000	27.8000	-1.488%	760	4,415	-47.878%
2026-06-25	26.5000	29.2600	26.5000	28.2200	+3.598%	25	4,368	-48.653%
2026-06-24	27.0200	28.7500	26.1700	27.2400	-2.784%	63	4,366	-46.806%
2026-06-23	29.0800	29.1000	27.1600	28.0200	+11.990%	149	4,451	-48.287%
2026-06-22	23.3500	25.2200	23.3500	25.0200	+1.832%	135	4,455	-42.086%
2026-06-18	24.4500	24.6400	23.9500	24.5700	-8.526%	82	4,270	-41.026%
2026-06-17	23.9500	27.4800	23.7600	26.8600	+13.621%	309	4,270	-46.054%
2026-06-16	23.5300	24.0200	23.5300	23.6400	+1.765%	176	4,270	-38.706%
2026-06-15	23.8900	23.9700	23.1600	23.2300	-16.167%	48	4,095	-37.624%
2026-06-12	28.6800	29.4900	27.3600	27.7100	-6.036%	63	4,095	-47.708%
2026-06-11	33.4700	34.1300	29.0300	29.4900	-13.188%	252	4,095	-50.865%
2026-06-10	31.2500	33.9700	30.2100	33.9700	+12.483%	204	4,053	-57.345%
2026-06-09	28.1800	35.6100	28.1700	30.2000	+4.934%	337	4,041	-52.020%
2026-06-08	27.0700	28.8100	27.0700	28.7800	-7.071%	123	3,983	-49.653%
2026-06-05	25.6300	31.0600	25.6300	30.9700	+29.042%	456	3,880	-53.213%
2026-06-04	25.3400	25.3400	24.0000	24.0000	-4.950%	18	3,625	-39.625%
2026-06-03	25.2800	25.3600	24.7700	25.2500	+5.121%	398	3,614	-42.614%
2026-06-02	24.1600	24.1600	23.9200	24.0200	+0.250%	297	3,562	-39.675%
2026-06-01	24.2500	24.5800	23.6100	23.9600	-0.581%	228	3,478	-39.524%
2026-05-29	24.1700	24.5000	23.8500	24.1000	-3.213%	84	3,295	-39.876%
2026-05-28	26.1100	26.1100	24.8700	24.9000	-5.251%	79	3,251	-41.807%
2026-05-27	26.4900	26.8700	26.2800	26.2800	-1.277%	12	3,276	-44.863%
2026-05-26	26.2400	26.9200	26.1000	26.6200	-5.030%	489	3,278	-45.567%
2026-05-22	28.0000	28.0300	26.9600	28.0300	-1.129%	67	2,813	-48.305%
2026-05-21	30.2500	30.4600	28.3500	28.3500	-4.158%	610	2,787	-48.889%
2026-05-20	30.6400	30.6400	29.5800	29.5800	-5.646%	107	2,787	-51.014%
2026-05-19	31.5200	32.3600	31.3200	31.3500	-0.381%	251	2,426	-53.780%
2026-05-18	30.2500	32.1100	30.2500	31.4700	+1.385%	112	2,426	-53.956%
2026-05-15	30.9700	31.9300	30.1600	31.0400	+7.740%	92	2,426	-53.318%
2026-05-14	30.1400	30.2800	28.8100	28.8100	-5.137%	78	2,307	-49.705%
2026-05-13	31.5400	32.2500	30.3300	30.3700	-5.360%	84	2,289	-52.288%
2026-05-12	32.0300	33.6000	31.9100	32.0900	+1.198%	119	2,289	-54.846%
2026-05-11	31.6100	31.7600	30.9200	31.7100	+1.213%	702	2,289	-54.305%
2026-05-08	32.2500	32.2500	31.3300	31.3300	-4.482%	73	2,788	-53.750%
2026-05-07	32.2000	33.6500	31.9200	32.8000	+0.336%	114	2,775	-55.823%
2026-05-06	33.9000	34.1400	32.3600	32.6900	-8.406%	421	2,752	-55.675%
2026-05-05	35.7700	36.0600	35.2600	35.6900	-5.004%	524	2,630	-59.400%
2026-05-04	36.6900	38.8200	35.6600	37.5700	+3.499%	335	2,282	-61.432%
2026-05-01	35.6600	36.3000	34.5000	36.3000	-0.820%	254	2,035	-60.083%
2026-04-30	38.7000	39.6200	36.5700	36.6000	-10.470%	264	2,035	-60.410%
2026-04-29	39.8000	41.1400	39.8000	40.8800	-0.341%	12	1,913	-64.555%
2026-04-28	40.6400	41.0800	40.2400	41.0200	+5.396%	21	1,915	-64.676%
2026-04-27	39.8000	39.9000	38.9200	38.9200	-1.915%	51	1,909	-62.770%
2026-04-24	40.1600	40.1600	39.2900	39.6800	-4.958%	55	1,894	-63.483%
2026-04-23	41.0000	43.1000	40.0100	41.7500	+3.598%	48	1,878	-65.293%
2026-04-22	41.0500	41.2200	40.3000	40.3000	-3.265%	77	1,875	-64.045%
2026-04-21	40.5000	43.1000	40.5000	41.6600	+0.048%	57	1,871	-65.218%
2026-04-20	41.0000	42.0800	40.6700	41.6400	+3.325%	54	1,871	-65.202%
2026-04-17	41.4800	41.4800	39.5300	40.3000	-7.780%	406	1,851	-64.045%
2026-04-16	44.1400	45.3700	43.7000	43.7000	-1.996%	12	1,938	-66.842%
2026-04-15	45.8500	46.2900	44.5000	44.5900	-4.457%	18	1,934	-67.504%
2026-04-14	48.4500	48.4500	46.6500	46.6700	-9.921%	17	1,929	-68.952%
2026-04-13	51.8100	51.8100	51.8100	51.8100	-5.075%	11	1,924	-72.032%
2026-04-09	54.5800	54.5800	54.5800	54.5800	-5.111%	35	1,916	-73.452%
2026-04-08	56.7900	59.0200	56.4900	57.5200	-22.060%	25	1,951	-74.809%
2026-04-07	73.8000	73.8000	73.8000	73.8000	+5.233%	1	1,966	-80.366%
2026-04-06	70.1300	70.1300	70.1300	70.1300	-4.999%	3	1,967	-79.338%
2026-04-02	73.8200	73.8200	73.8200	73.8200	+4.339%	1	1,967	-80.371%
2026-04-01	71.2300	71.2300	70.7500	70.7500	-24.323%	12	1,967	-79.519%
2026-03-30	88.4300	93.4900	88.0800	93.4900	+4.809%	14	1,979	-84.501%
2026-03-27	87.4600	89.2000	87.4600	89.2000	+11.751%	5	1,966	-83.756%
2026-03-26	75.7500	79.8200	75.7500	79.8200	+9.163%	2	1,968	-81.847%
2026-03-24	72.5100	73.9400	72.4200	73.1200	+6.745%	20	1,969	-80.183%
2026-03-23	68.2200	68.5000	68.2200	68.5000	-15.118%	9	1,956	-78.847%
2026-03-20	77.0000	80.7000	76.5000	80.7000	+14.112%	7	1,957	-82.045%
2026-03-19	73.0000	73.7500	70.7200	70.7200	+6.314%	13	1,963	-79.511%
2026-03-18	66.1900	66.5200	66.1900	66.5200	+5.153%	11	1,969	-78.217%
2026-03-17	63.2600	63.2600	63.2600	63.2600	-1.326%	1	1,978	-77.095%
2026-03-16	64.1100	64.1100	64.1100	64.1100	-10.336%	1	1,979	-77.398%
2026-03-13	65.9000	71.5000	64.3600	71.5000	+5.147%	14	1,979	-79.734%
2026-03-12	66.4700	68.0000	65.6000	68.0000	+10.821%	85	1,980	-78.691%
2026-03-11	61.9500	63.3300	61.3600	61.3600	+5.994%	15	2,042	-76.385%
2026-03-10	61.5800	61.5800	56.5400	57.8900	-4.503%	18	2,054	-74.970%
2026-03-09	70.0000	70.0000	60.6200	60.6200	-7.408%	16	2,039	-76.097%
2026-03-06	65.7900	65.7900	63.1400	65.4700	+8.215%	9	2,115	-77.868%
2026-03-05	58.7000	60.5000	58.1900	60.5000	+11.152%	130	2,118	-76.050%
2026-03-04	57.5000	57.5000	54.4300	54.4300	-6.766%	35	2,180	-73.379%
2026-03-03	62.0000	64.5300	58.3800	58.3800	+6.884%	14	2,147	-75.180%
2026-03-02	54.9600	54.9600	54.6200	54.6200	-0.419%	16	2,159	-73.471%
2026-02-27	56.3200	56.3200	54.5000	54.8500	+4.040%	13	2,148	-73.582%
2026-02-26	55.0900	55.0900	52.7200	52.7200	+3.555%	26	2,152	-72.515%
2026-02-25	51.3400	51.3400	50.9100	50.9100	-6.329%	3	2,162	-71.538%
2026-02-24	54.6100	54.6100	53.7200	54.3500	-6.001%	30	2,162	-73.339%
2026-02-23	54.0000	57.8200	54.0000	57.8200	+8.889%	15	2,144	-74.939%
2026-02-20	55.7900	55.7900	53.0100	53.1000	-6.678%	28	2,141	-72.712%
2026-02-19	55.6400	56.9000	55.1400	56.9000	+5.370%	16	2,134	-74.534%
2026-02-18	55.4800	55.4800	53.9100	54.0000	-2.527%	9	2,146	-73.167%
2026-02-17	55.2500	55.4000	55.2500	55.4000	-3.383%	10	2,140	-73.845%
2026-02-13	60.0000	60.0000	54.8800	57.3400	+1.415%	14	2,133	-74.730%
2026-02-12	50.9700	56.5400	50.9700	56.5400	+10.064%	24	2,133	-74.372%
2026-02-11	48.9500	51.3700	48.9500	51.3700	+1.783%	28	2,150	-71.793%
2026-02-10	50.4700	50.4700	50.4700	50.4700	+1.836%	1	2,137	-71.290%
2026-02-09	50.0000	50.0000	49.4000	49.5600	-5.779%	7	2,136	-70.763%
2026-02-06	55.7900	55.7900	52.6000	52.6000	-10.863%	48	2,130	-72.452%
2026-02-05	57.1000	59.9500	56.7500	59.0100	+10.506%	6	2,132	-75.445%
2026-02-04	53.9400	56.5500	53.0600	53.4000	-0.466%	5	2,132	-72.865%
2026-02-03	49.5200	53.6500	49.5000	53.6500	+10.096%	7	2,135	-72.992%
2026-02-02	49.7100	49.8300	48.6700	48.7300	-3.448%	26	2,129	-70.265%
2026-01-30	50.4700	50.4700	50.4700	50.4700	-7.088%	5	2,114	-71.290%
2026-01-29	53.0800	54.3200	52.4900	54.3200	+10.093%	5	2,114	-73.325%
2026-01-28	49.3400	49.3400	49.3400	49.3400	+0.941%	1	2,114	-70.632%
2026-01-27	49.1700	49.1700	48.8800	48.8800	-2.064%	8	2,114	-70.356%
2026-01-26	51.2700	51.2700	49.8800	49.9100	-4.093%	13	2,110	-70.968%
2026-01-23	52.0400	52.0400	52.0400	52.0400	+0.990%	10	2,099	-72.156%
2026-01-22	51.4700	52.6000	51.4700	51.5300	-2.663%	31	2,089	-71.880%
2026-01-21	57.6200	57.6200	52.8400	52.9400	-10.302%	33	2,081	-72.629%
2026-01-20	59.0200	59.0200	59.0200	59.0200	+16.663%	1	2,103	-75.449%
2026-01-16	49.9200	51.5600	49.9200	50.5900	+1.750%	18	2,100	-71.358%
2026-01-15	49.6100	49.9300	49.3500	49.7200	-7.875%	11	2,100	-70.857%
2026-01-14	52.2600	53.9700	52.2600	53.9700	+5.143%	2	2,105	-73.152%
2026-01-13	49.5200	51.3300	49.5200	51.3300	+4.798%	5	2,104	-71.771%
2026-01-12	49.1700	49.1700	48.9800	48.9800	-1.804%	16	2,106	-70.416%
2026-01-09	50.4200	50.4200	49.8800	49.8800	-4.736%	40	2,090	-70.950%
2026-01-08	51.8900	52.3600	51.8900	52.3600	+3.601%	21	2,050	-72.326%
2026-01-07	50.5700	50.6100	50.5400	50.5400	-2.338%	3	2,030	-71.330%
2026-01-06	51.7500	51.7500	51.7500	51.7500	-1.504%	1	2,028	-72.000%
2026-01-05	52.5400	52.5400	52.5400	52.5400	-4.107%	1	2,028	-72.421%
2026-01-02	54.7900	54.7900	54.7900	54.7900	+3.887%	1	2,028	-73.554%
2025-12-30	52.7400	52.7400	52.7400	52.7400	+0.861%	1	2,027	-72.526%
2025-12-29	52.2900	52.2900	52.2900	52.2900	+1.396%	1	2,027	-72.289%
2025-12-26	50.8700	51.5700	50.8700	51.5700	+1.098%	4	2,026	-71.902%
2025-12-24	51.1300	51.1500	51.0100	51.0100	-1.885%	12	2,016	-71.594%
2025-12-23	52.0100	52.0400	51.9400	51.9900	-3.166%	4	2,016	-72.129%
2025-12-22	53.7500	53.7500	53.6900	53.6900	-4.788%	2	2,016	-73.012%
2025-12-19	56.5000	56.5000	56.2400	56.3900	-6.484%	22	2,015	-74.304%
2025-12-18	60.3000	60.3000	60.3000	60.3000	-4.286%	2	2,015	-75.970%
2025-12-17	62.1800	63.0000	62.1500	63.0000	+8.921%	4	2,014	-77.000%
2025-12-15	57.8400	57.8400	57.8400	57.8400	-2.920%	1	2,013	-74.948%
2025-12-12	60.2500	60.2500	59.4400	59.5800	+9.321%	1,622	2,014	-75.680%
2025-12-11	56.9100	56.9100	54.5000	54.5000	-6.390%	804	2,434	-73.413%
2025-12-10	58.3700	58.3700	58.2200	58.2200	+0.431%	6	2,027	-75.112%
2025-12-09	57.9700	57.9700	57.9700	57.9700	-0.069%	1	2,024	-75.004%
2025-12-04	57.8700	58.0800	57.8700	58.0100	-1.828%	14	2,024	-75.022%
2025-11-28	59.2500	59.2500	59.0900	59.0900	-2.088%	7	2,011	-75.478%
2025-11-26	60.3500	60.3500	60.3500	60.3500	-17.891%	3	2,004	-75.990%
2025-11-21	73.5000	73.5000	73.5000	73.5000	-2.209%	1	2,004	-80.286%
2025-11-18	75.1200	75.1600	75.1200	75.1600	+13.381%	2	2,003	-80.721%
2025-11-13	61.6900	66.2900	61.5200	66.2900	+11.337%	6	2,003	-78.141%
2025-11-11	59.5400	59.5400	59.5400	59.5400	-0.965%	2	2,002	-75.663%
2025-11-10	60.6600	60.6600	60.1200	60.1200	-0.890%	6	2,000	-75.898%
2025-11-05	60.7200	60.7200	60.6600	60.6600	+1.864%	3	1,994	-76.113%
2025-11-03	59.5900	59.6100	59.5400	59.5500	-1.684%	1,256	747	-75.668%
2025-10-31	58.9400	60.5700	58.8500	60.5700	+2.487%	30	747	-76.077%
2025-10-30	59.1000	59.1000	59.1000	59.1000	+1.739%	17	727	-75.482%
2025-10-29	56.5900	58.0900	56.5800	58.0900	+3.253%	14	736	-75.056%
2025-10-28	56.4500	56.9400	56.2600	56.2600	-1.471%	10	733	-74.245%
2025-10-27	57.5500	57.5700	57.1000	57.1000	-5.557%	21	717	-74.623%
2025-10-24	59.8600	60.5300	59.7400	60.4600	-7.113%	1,034	717	-76.034%
2025-10-23	65.0900	65.0900	65.0900	65.0900	+2.423%	1	201	-77.739%
2025-10-20	63.8700	64.0700	63.5500	63.5500	-7.591%	26	200	-77.199%
2025-10-17	71.7400	71.7700	68.6100	68.7700	+0.512%	16	176	-78.930%
2025-10-15	65.6100	68.4200	65.6100	68.4200	+6.873%	4	163	-78.822%
2025-10-09	62.5300	64.1900	62.5300	64.0200	+1.894%	8	163	-77.366%
2025-10-08	63.5900	63.7600	62.8300	62.8300	0.000%	26	157	-76.938%
2025-10-07	62.8200	62.8300	62.7600	62.8300	-0.080%	4	136	-76.938%
2025-10-06	63.8800	63.8800	62.8800	62.8800	-1.070%	112	136	-76.956%
2025-10-03	63.6700	63.6700	63.5600	63.5600	-0.781%	6	49	-77.203%
2025-10-02	63.9400	64.0600	63.9400	64.0600	-3.944%	2	46	-77.381%
2025-10-01	66.3800	66.6900	66.3800	66.6900	+0.331%	6	46	-78.273%
2025-09-29	66.4300	66.4700	66.4300	66.4700	-4.277%	2	46	-78.201%
2025-09-24	69.1700	69.4400	69.1700	69.4400	+3.441%	4	46	-79.133%
2025-09-23	64.6500	67.1300	64.6500	67.1300	+3.628%	53	46	-78.415%
2025-09-22	65.7800	65.7800	64.7000	64.7800	-6.170%	8	15	-77.632%
2025-09-16	69.0100	69.0400	68.9800	69.0400	+1.574%	4	15	-79.012%
2025-09-15	68.2000	68.2000	67.5200	67.9700	-2.328%	6	13	-78.682%
2025-09-11	71.6900	71.6900	69.5900	69.5900	-4.265%	10	11	-79.178%
2025-09-10	72.6900	72.6900	72.6900	72.6900	-1.021%	1	4	-80.066%
2025-09-05	73.4400	73.4400	73.4400	73.4400	-13.325%	2	3	-80.270%
2025-08-11	84.7300	84.7300	84.7300	84.7300	0.000%	1	1	-82.899%

.dark-mode .v9M7Jn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9M7Jn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P720SPY Jan 15 2027 720.00 Put (SPY270115P00720000)option OPRA

SPY20270115P720
SPY Jan 15 2027 720.00 Put (SPY270115P00720000)
option OPRA