Dark

SPY20270115P725
SPY Jan 15 2027 725.00 Put (SPY270115P00725000)
option OPRA

EOD

Sep 10, 2026

15.44+13.529%(+1.84)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.3000	15.6200	14.5700	15.4400	+13.529%	230	9,257	0.000%
2026-09-09	13.6000	14.2600	13.3700	13.6000	+8.022%	200	9,084	+13.529%
2026-09-08	12.2000	12.8000	12.2000	12.5900	+5.532%	7	9,244	+22.637%
2026-09-04	11.3900	11.9300	11.3900	11.9300	+4.101%	155	9,312	+29.422%
2026-09-03	12.1800	12.5000	11.3900	11.4600	-11.710%	166	9,312	+34.729%
2026-09-02	13.1900	13.1900	12.9800	12.9800	-10.974%	3	9,242	+18.952%
2026-09-01	14.0700	14.8900	13.3800	14.5800	+15.075%	153	9,244	+5.898%
2026-08-31	13.2800	13.2800	12.6700	12.6700	-1.093%	59	9,158	+21.863%
2026-08-28	12.8700	13.2000	12.0000	12.8100	-1.462%	24	9,159	+20.531%
2026-08-27	13.2900	13.5000	12.6300	13.0000	-8.386%	623	9,170	+18.769%
2026-08-26	14.2300	14.5000	13.9000	14.1900	-3.140%	359	9,028	+8.809%
2026-08-25	14.5100	14.9500	14.4700	14.6500	-2.980%	99	9,007	+5.392%
2026-08-24	14.9400	15.3700	14.8300	15.1000	+2.721%	332	9,061	+2.252%
2026-08-21	15.1200	15.1200	14.7000	14.7000	-7.952%	300	9,276	+5.034%
2026-08-20	15.3300	15.9700	15.1500	15.9700	+9.835%	348	8,987	-3.319%
2026-08-19	14.8200	14.8200	14.3100	14.5400	-6.375%	7	8,747	+6.190%
2026-08-18	15.4600	15.7000	15.3200	15.5300	+5.718%	692	8,747	-0.580%
2026-08-17	14.1600	14.6900	14.0400	14.6900	+5.456%	77	9,033	+5.106%
2026-08-14	13.6600	14.2600	13.6600	13.9300	-0.215%	28	9,004	+10.840%
2026-08-13	13.9500	14.0700	13.7400	13.9600	-4.449%	1,288	8,990	+10.602%
2026-08-12	14.9300	14.9900	14.6100	14.6100	-6.045%	630	8,211	+5.681%
2026-08-11	15.2600	15.5500	14.9700	15.5500	+3.667%	1,100	7,604	-0.707%
2026-08-10	15.1800	15.1800	14.6400	15.0000	-0.332%	371	6,613	+2.933%
2026-08-07	15.8500	15.8500	15.0500	15.0500	-5.047%	718	6,267	+2.591%
2026-08-06	15.8700	16.0100	15.5000	15.8500	+2.324%	191	5,660	-2.587%
2026-08-05	15.4300	15.9100	15.3900	15.4900	-2.148%	467	5,528	-0.323%
2026-08-04	17.2300	17.2600	15.5800	15.8300	-13.070%	724	5,299	-2.464%
2026-08-03	20.2200	20.2200	18.0500	18.2100	-12.954%	251	5,202	-15.211%
2026-07-31	22.0000	24.8000	20.8900	20.9200	-9.672%	317	5,167	-26.195%
2026-07-30	25.5000	25.8100	23.0500	23.1600	-19.078%	236	5,128	-33.333%
2026-07-29	24.8000	28.6200	23.1500	28.6200	+22.675%	79	5,111	-46.052%
2026-07-28	24.3800	25.6000	23.0300	23.3300	-4.189%	170	5,115	-33.819%
2026-07-27	22.9200	25.5700	22.6000	24.3500	-5.510%	336	5,099	-36.591%
2026-07-24	25.4800	25.8100	23.5800	25.7700	+0.039%	136	5,078	-40.085%
2026-07-23	25.3000	26.8800	24.6400	25.7600	+15.206%	180	5,090	-40.062%
2026-07-22	22.8100	22.8100	21.8500	22.3600	+0.045%	107	5,067	-30.948%
2026-07-21	23.1300	23.4300	22.1000	22.3500	-8.439%	350	5,125	-30.917%
2026-07-20	23.1800	24.5600	22.6300	24.4100	-2.164%	116	4,832	-36.747%
2026-07-17	25.4800	25.5400	23.4600	24.9500	+9.334%	193	4,802	-38.116%
2026-07-16	21.8400	22.8200	21.4300	22.8200	+2.103%	353	4,787	-32.340%
2026-07-15	21.5100	22.3600	21.2700	22.3500	+2.008%	15	4,533	-30.917%
2026-07-14	21.9200	22.0900	21.7400	21.9100	-5.397%	16	4,544	-29.530%
2026-07-13	21.4900	23.2000	21.4900	23.1600	+8.988%	208	4,546	-33.333%
2026-07-10	21.8500	22.7200	21.2300	21.2500	-4.580%	221	4,586	-27.341%
2026-07-09	23.1100	23.1800	22.2000	22.2700	-7.899%	23	4,373	-30.669%
2026-07-08	24.4000	25.9200	23.8700	24.1800	+2.762%	57	4,365	-36.146%
2026-07-07	22.7700	24.0000	22.6200	23.5300	+6.374%	39	4,333	-34.382%
2026-07-06	22.9900	23.0200	22.1000	22.1200	-13.930%	62	4,331	-30.199%
2026-07-02	24.1800	26.2700	24.1800	25.7000	+6.154%	82	4,298	-39.922%
2026-07-01	23.7500	24.2100	23.2300	24.2100	+1.808%	140	4,298	-36.225%
2026-06-30	25.7000	25.7000	23.7800	23.7800	-8.889%	74	4,195	-35.071%
2026-06-29	27.7000	28.1300	26.1000	26.1000	-11.194%	80	4,128	-40.843%
2026-06-26	31.7800	31.7800	28.2100	29.3900	+2.084%	98	4,077	-47.465%
2026-06-25	30.1000	30.1100	28.1800	28.7900	+1.160%	485	4,054	-46.370%
2026-06-24	28.6000	30.6500	27.8000	28.4600	-4.078%	55	3,962	-45.748%
2026-06-23	28.4300	29.8400	28.4300	29.6700	+13.548%	40	3,939	-47.961%
2026-06-22	25.1900	26.3900	24.4700	26.1300	+1.161%	61	3,952	-40.911%
2026-06-18	26.5000	26.5000	25.2200	25.8300	-8.728%	14	3,799	-40.225%
2026-06-17	25.0200	28.3000	25.0200	28.3000	+13.837%	210	3,799	-45.442%
2026-06-16	25.0200	25.2800	24.8600	24.8600	+0.852%	90	3,799	-37.892%
2026-06-15	25.2800	25.2800	24.3700	24.6500	-15.437%	121	3,696	-37.363%
2026-06-12	30.5100	30.5100	29.0000	29.1500	-5.816%	50	3,696	-47.033%
2026-06-11	35.1300	35.8000	30.9500	30.9500	-12.817%	128	3,696	-50.113%
2026-06-10	31.6900	35.5900	31.6900	35.5000	+11.285%	149	3,608	-56.507%
2026-06-09	31.0100	35.8400	31.0100	31.9000	+5.629%	117	3,550	-51.599%
2026-06-08	29.2500	30.2000	28.3700	30.2000	-8.540%	210	3,467	-48.874%
2026-06-05	26.7600	33.0200	26.7600	33.0200	+31.449%	2,429	3,434	-53.240%
2026-06-04	26.1900	26.1900	25.1200	25.1200	-4.956%	10	1,746	-38.535%
2026-06-03	26.2500	26.5300	25.9000	26.4300	+4.839%	57	1,739	-41.582%
2026-06-02	25.2700	25.2700	25.0300	25.2100	0.000%	47	1,714	-38.754%
2026-06-01	25.8200	25.8200	24.7800	25.2100	+0.278%	61	1,706	-38.754%
2026-05-29	25.7600	25.7600	25.0400	25.1400	-3.826%	52	1,702	-38.584%
2026-05-28	26.9800	26.9800	26.1200	26.1400	-4.876%	54	1,694	-40.933%
2026-05-27	27.8600	28.2000	27.4800	27.4800	-1.435%	86	1,716	-43.814%
2026-05-26	27.7800	28.2500	27.4100	27.8800	-2.722%	136	1,728	-44.620%
2026-05-22	29.0000	29.0000	28.5700	28.6600	-4.403%	50	1,712	-46.127%
2026-05-21	32.0800	32.0800	29.6500	29.9800	-3.290%	62	1,702	-48.499%
2026-05-20	32.0900	32.0900	31.0000	31.0000	-5.660%	103	1,702	-50.194%
2026-05-19	33.4000	33.9400	32.4000	32.8600	+2.977%	31	1,655	-53.013%
2026-05-18	31.7100	33.6700	31.6900	31.9100	-2.743%	374	1,655	-51.614%
2026-05-15	32.4700	33.4000	31.5600	32.8100	+8.750%	76	1,655	-52.941%
2026-05-14	31.5900	31.6800	30.1100	30.1700	-4.676%	498	1,770	-48.823%
2026-05-13	33.1800	33.2800	31.6400	31.6500	-4.178%	50	1,619	-51.216%
2026-05-12	33.7000	35.2600	33.0300	33.0300	+0.061%	289	1,619	-53.255%
2026-05-11	32.6500	33.1000	32.3900	33.0100	+0.304%	56	1,619	-53.226%
2026-05-08	33.3700	33.4300	32.9100	32.9100	-5.049%	237	1,554	-53.084%
2026-05-07	33.7100	35.0700	33.4300	34.6600	+1.941%	528	1,431	-55.453%
2026-05-06	35.7100	35.7900	33.9100	34.0000	-9.115%	198	940	-54.588%
2026-05-05	37.6300	37.6500	36.9500	37.4100	-5.291%	137	940	-58.728%
2026-05-04	38.5600	40.6900	37.4100	39.5000	+3.349%	438	910	-60.911%
2026-05-01	37.6200	38.2200	36.4100	38.2200	-1.291%	410	757	-59.602%
2026-04-30	41.5300	41.5300	38.3800	38.7200	-8.528%	101	757	-60.124%
2026-04-29	42.5000	43.1000	41.5000	42.3300	+0.738%	49	739	-63.525%
2026-04-28	42.4000	43.1000	42.0200	42.0200	+2.488%	32	718	-63.256%
2026-04-27	41.6600	42.1200	40.9400	41.0000	-1.419%	43	709	-62.341%
2026-04-24	42.7100	42.7100	41.1400	41.5900	-4.894%	67	708	-62.876%
2026-04-23	42.9600	45.1300	41.9100	43.7300	+3.626%	37	705	-64.692%
2026-04-22	42.8500	43.1700	42.2000	42.2000	-3.653%	45	702	-63.412%
2026-04-21	43.0500	45.1200	42.7100	43.8000	+1.412%	42	681	-64.749%
2026-04-20	43.3600	44.0000	42.5900	43.1900	+0.793%	16	681	-64.251%
2026-04-17	43.5300	43.5300	41.4100	42.8500	-9.062%	78	684	-63.967%
2026-04-16	46.7200	47.5300	46.7200	47.1200	-0.654%	19	687	-67.233%
2026-04-15	47.9000	47.9000	47.4300	47.4300	-3.204%	7	693	-67.447%
2026-04-14	50.8500	50.8500	48.9600	49.0000	-8.684%	30	697	-68.490%
2026-04-13	57.6900	57.6900	53.6600	53.6600	-6.483%	13	706	-71.226%
2026-04-10	56.1300	57.3800	56.0300	57.3800	+0.720%	3	713	-73.092%
2026-04-09	56.9700	56.9700	56.9700	56.9700	-5.788%	5	713	-72.898%
2026-04-08	60.4700	60.4700	60.4700	60.4700	-20.329%	1	713	-74.467%
2026-04-01	75.1000	75.9000	75.1000	75.9000	-13.711%	3	713	-79.657%
2026-03-31	87.9100	88.4100	87.8600	87.9600	+18.210%	36	710	-82.447%
2026-03-25	73.5000	74.4100	73.5000	74.4100	-2.592%	3	700	-79.250%
2026-03-24	77.3100	77.3100	76.3700	76.3900	-5.259%	15	701	-79.788%
2026-03-20	80.6300	80.6300	80.6300	80.6300	+14.272%	1	716	-80.851%
2026-03-18	67.1300	70.5600	67.1300	70.5600	+3.780%	25	716	-78.118%
2026-03-16	69.3000	69.3000	67.9900	67.9900	-7.972%	2	716	-77.291%
2026-03-13	73.5000	73.8800	73.5000	73.8800	+4.913%	15	717	-79.101%
2026-03-12	68.4100	70.4200	68.4100	70.4200	+8.942%	2	717	-78.074%
2026-03-11	64.6400	64.6400	64.6400	64.6400	+7.554%	1	718	-76.114%
2026-03-10	60.6900	60.6900	59.0600	60.1000	-12.070%	15	718	-74.309%
2026-03-09	73.3000	73.3000	68.3500	68.3500	+4.463%	77	725	-77.410%
2026-03-06	66.0500	66.0500	65.3500	65.4300	+4.271%	5	726	-76.402%
2026-03-05	62.0000	62.7500	62.0000	62.7500	+8.846%	3	731	-75.394%
2026-03-04	58.5000	58.5000	57.6500	57.6500	-13.955%	3	734	-73.218%
2026-03-03	65.0000	67.0000	65.0000	67.0000	+16.765%	3	733	-76.955%
2026-03-02	57.3800	57.3800	57.3800	57.3800	-2.746%	2	736	-73.092%
2026-02-27	59.0000	59.0000	59.0000	59.0000	+6.345%	1	736	-73.831%
2026-02-26	55.7600	55.7600	55.4800	55.4800	+4.502%	10	737	-72.170%
2026-02-25	53.5000	53.5000	53.0400	53.0900	-6.069%	6	743	-70.917%
2026-02-24	55.9600	56.5200	55.9600	56.5200	-4.688%	8	743	-72.682%
2026-02-23	58.3000	59.3000	58.3000	59.3000	+7.098%	6	738	-73.963%
2026-02-20	57.8200	57.8200	55.3700	55.3700	-1.739%	12	741	-72.115%
2026-02-18	57.4800	57.4800	55.4000	56.3500	-1.692%	6	734	-72.600%
2026-02-13	57.9600	57.9600	57.3200	57.3200	+9.998%	3	727	-73.064%
2026-02-09	52.1100	52.1100	52.1100	52.1100	-5.649%	1	727	-70.370%
2026-02-06	56.5400	56.5400	55.2300	55.2300	-12.319%	12	727	-72.044%
2026-02-05	63.3100	63.3100	61.2100	62.9900	+7.675%	9	737	-75.488%
2026-02-04	58.5000	58.5000	58.5000	58.5000	+9.674%	1	737	-73.607%
2026-02-03	53.3400	53.3400	53.3400	53.3400	+4.691%	4	737	-71.054%
2026-02-02	51.4400	51.4400	50.9300	50.9500	-3.063%	4	733	-69.696%
2026-01-29	54.8400	56.9900	52.5600	52.5600	+2.636%	84	731	-70.624%
2026-01-28	51.2100	51.2100	51.2100	51.2100	+0.333%	1	737	-69.850%
2026-01-27	51.0400	51.0400	51.0400	51.0400	-5.289%	1	737	-69.749%
2026-01-22	53.8300	55.1200	53.1700	53.8900	-1.679%	95	737	-71.349%
2026-01-21	57.2200	59.0700	54.8100	54.8100	-11.397%	14	719	-71.830%
2026-01-20	59.4200	61.9400	58.8600	61.8600	+17.672%	8	732	-75.040%
2026-01-13	52.5700	52.5700	52.5700	52.5700	+2.276%	5	734	-70.630%
2026-01-12	51.4000	51.4000	51.4000	51.4000	-1.192%	1	739	-69.961%
2026-01-09	52.7300	52.8900	52.0200	52.0200	-5.004%	3	739	-70.319%
2026-01-08	54.8200	54.8200	54.7600	54.7600	+3.340%	2	738	-71.804%
2026-01-07	52.8900	52.9900	52.8300	52.9900	-4.694%	13	738	-70.862%
2026-01-05	55.6900	55.6900	54.8400	55.6000	-3.405%	5	731	-72.230%
2026-01-02	57.5600	57.5600	57.5600	57.5600	+7.932%	1	731	-73.176%
2025-12-24	53.3300	53.3300	53.3300	53.3300	-2.003%	3	728	-71.048%
2025-12-23	54.4200	54.4200	54.4200	54.4200	-2.560%	50	728	-71.628%
2025-12-22	56.6300	56.6300	55.8500	55.8500	-5.033%	49	728	-72.355%
2025-12-19	58.8300	58.8300	58.8100	58.8100	-6.204%	5	747	-73.746%
2025-12-18	62.6200	62.7000	62.6200	62.7000	-3.345%	2	747	-75.375%
2025-12-17	61.9400	64.8800	61.7300	64.8700	+3.610%	4	746	-76.199%
2025-12-16	63.1400	63.1400	62.6100	62.6100	+5.582%	4	744	-75.339%
2025-12-12	57.1800	59.3000	57.1500	59.3000	+2.595%	4	743	-73.963%
2025-12-11	60.2400	60.5000	57.6000	57.8000	-0.841%	28	742	-73.287%
2025-12-10	60.6900	61.3900	58.2900	58.2900	-3.333%	487	730	-73.512%
2025-12-09	60.3400	60.3400	60.3000	60.3000	-0.953%	2	491	-74.395%
2025-12-08	58.7700	60.8900	58.7700	60.8800	+2.664%	10	490	-74.639%
2025-12-05	58.9400	59.4300	58.9400	59.3000	-1.983%	4	489	-73.963%
2025-12-04	60.3200	61.2600	60.2300	60.5000	-0.510%	16	488	-74.479%
2025-12-02	60.8100	60.8100	60.8100	60.8100	-1.218%	1	475	-74.609%
2025-11-28	61.5600	61.5600	61.5600	61.5600	-8.037%	6	474	-74.919%
2025-11-25	66.9400	66.9400	66.9400	66.9400	-10.544%	1	468	-76.935%
2025-11-19	74.8300	74.8300	74.8300	74.8300	-0.769%	1	469	-79.367%
2025-11-18	75.7500	76.7800	74.1700	75.4100	+1.576%	8	469	-79.525%
2025-11-17	74.2400	74.2400	74.2400	74.2400	+7.610%	1	476	-79.203%
2025-11-13	65.1200	68.9900	65.1200	68.9900	+11.167%	4	476	-77.620%
2025-11-11	62.0800	62.0800	62.0600	62.0600	-0.910%	3	474	-75.121%
2025-11-10	63.1900	63.1900	62.6300	62.6300	-5.706%	6	471	-75.347%
2025-11-06	66.4200	66.4200	66.4200	66.4200	+4.979%	3	465	-76.754%
2025-11-05	63.2700	63.2700	63.2700	63.2700	-5.412%	1	465	-75.597%
2025-11-04	66.8900	66.8900	66.8900	66.8900	+6.040%	1	466	-76.917%
2025-10-31	61.2300	63.0800	61.0700	63.0800	+4.092%	15	466	-75.523%
2025-10-30	60.2700	60.6000	60.2000	60.6000	-0.394%	4	453	-74.521%
2025-10-29	58.7200	60.8400	58.5800	60.8400	+3.171%	614	452	-74.622%
2025-10-28	58.4700	59.5800	58.4700	58.9700	-0.991%	28	126	-73.817%
2025-10-27	59.7500	59.7600	59.5500	59.5600	-4.567%	13	106	-74.077%
2025-10-24	62.7200	62.7200	62.4100	62.4100	-6.614%	3	106	-75.260%
2025-10-20	66.6000	66.8300	66.6000	66.8300	-6.597%	27	105	-76.897%
2025-10-17	74.6200	74.6200	71.4700	71.5500	+1.822%	13	78	-78.421%
2025-10-16	70.4100	70.4100	70.2700	70.2700	+1.532%	24	65	-78.028%
2025-10-15	69.2100	69.2100	69.2100	69.2100	+5.359%	1	53	-77.691%
2025-10-08	65.6400	65.6900	65.6400	65.6900	+0.290%	10	53	-76.496%
2025-10-06	66.9100	66.9100	65.5000	65.5000	-2.718%	14	43	-76.427%
2025-10-01	68.6100	68.6100	67.3300	67.3300	-2.023%	2	44	-77.068%
2025-09-29	68.6700	68.7200	68.6700	68.7200	-3.510%	2	42	-77.532%
2025-09-26	71.1300	71.2200	71.1300	71.2200	+1.554%	2	42	-78.321%
2025-09-23	67.9000	70.1300	67.8900	70.1300	+4.625%	36	42	-77.984%
2025-09-22	67.0300	67.0300	67.0300	67.0300	-10.268%	5	37	-76.966%
2025-09-17	72.9100	74.7000	72.9100	74.7000	+2.624%	4	37	-79.331%
2025-09-16	72.2800	72.7900	72.2800	72.7900	+1.563%	2	35	-78.788%
2025-09-15	71.5900	71.7000	71.4900	71.6700	-2.090%	11	33	-78.457%
2025-09-12	73.2000	73.2000	73.2000	73.2000	-16.600%	2	33	-78.907%
2025-08-20	87.7700	87.7700	87.7700	87.7700	+5.353%	2	31	-82.409%
2025-08-13	83.4400	83.4400	83.3100	83.3100	-7.227%	52	29	-81.467%
2025-08-11	89.8000	89.8000	89.8000	89.8000	-13.554%	1	3	-82.806%
2025-07-16	103.8800	103.8800	103.8800	103.8800	+0.854%	1	2	-85.137%
2025-07-07	103.0000	103.0000	103.0000	103.0000	-29.244%	1	1	-85.010%
2025-05-23	145.5700	145.5700	145.5700	145.5700	-11.776%	2	1	-89.393%
2025-03-10	165.0000	165.0000	165.0000	165.0000	+25.399%	1	1	-90.642%
2025-02-25	131.4600	131.5800	131.4600	131.5800	-0.934%	2	1	-88.266%
2025-01-03	132.8800	132.8800	132.8200	132.8200	+12.084%	4	1	-88.375%
2024-12-04	118.5000	118.5000	118.5000	118.5000	0.000%	1	1	-86.970%

.dark-mode .s8kM6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s8kM6Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P725SPY Jan 15 2027 725.00 Put (SPY270115P00725000)option OPRA

SPY20270115P725
SPY Jan 15 2027 725.00 Put (SPY270115P00725000)
option OPRA