Dark

SPY20270115P730
SPY Jan 15 2027 730.00 Put (SPY270115P00730000)
option OPRA

EOD

Sep 10, 2026

16.46+11.593%(+1.71)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.2900	16.6000	15.6000	16.4600	+11.593%	390	12,096	0.000%
2026-09-09	14.3000	15.2600	14.3000	14.7500	+6.268%	141	11,863	+11.593%
2026-09-08	13.0800	13.8800	13.0800	13.8800	+8.438%	47	11,856	+18.588%
2026-09-04	12.2000	12.8000	12.1800	12.8000	+5.437%	571	11,392	+28.594%
2026-09-03	13.3000	13.4100	12.1400	12.1400	-12.599%	167	11,392	+35.585%
2026-09-02	15.0900	15.0900	13.8600	13.8900	-12.311%	44	11,370	+18.503%
2026-09-01	15.1900	15.8400	14.3000	15.8400	+16.300%	612	11,393	+3.914%
2026-08-31	14.1600	14.3600	13.6000	13.6200	-1.304%	57	11,559	+20.852%
2026-08-28	13.4100	14.0400	12.8000	13.8000	+1.770%	142	11,538	+19.275%
2026-08-27	14.1900	14.2300	13.4900	13.5600	-8.748%	77	11,535	+21.386%
2026-08-26	15.6300	15.6700	14.8600	14.8600	-3.003%	806	11,522	+10.767%
2026-08-25	15.6900	15.7700	15.3200	15.3200	-3.708%	316	11,327	+7.441%
2026-08-24	16.2000	16.4000	15.7300	15.9100	+0.126%	150	11,444	+3.457%
2026-08-21	16.3500	16.3500	15.5000	15.8900	-6.419%	266	11,559	+3.587%
2026-08-20	16.0500	17.0000	16.0000	16.9800	+10.117%	417	11,557	-3.062%
2026-08-19	16.0900	16.0900	15.1900	15.4200	-6.432%	48	11,482	+6.744%
2026-08-18	16.3700	16.6300	16.2800	16.4800	+5.573%	178	11,462	-0.121%
2026-08-17	14.8200	15.6100	14.8200	15.6100	+5.047%	762	11,366	+5.445%
2026-08-14	14.5100	15.1400	14.5100	14.8600	+0.951%	510	10,695	+10.767%
2026-08-13	14.8800	15.0900	14.5000	14.7200	-5.093%	418	10,290	+11.821%
2026-08-12	15.7300	15.8700	15.3900	15.5100	-6.000%	113	10,111	+6.125%
2026-08-11	15.8000	16.5100	15.8000	16.5000	+3.904%	84	10,041	-0.242%
2026-08-10	16.1300	16.1300	15.6100	15.8800	-0.126%	151	10,008	+3.652%
2026-08-07	16.5300	16.7600	15.9000	15.9000	-5.694%	358	9,949	+3.522%
2026-08-06	16.7900	17.0200	16.4400	16.8600	+2.993%	58	9,890	-2.372%
2026-08-05	16.3100	16.7000	16.3100	16.3700	-1.976%	121	9,890	+0.550%
2026-08-04	18.2900	18.3000	16.5100	16.7000	-13.650%	592	9,907	-1.437%
2026-08-03	21.5600	21.5600	19.2200	19.3400	-11.689%	418	9,719	-14.891%
2026-07-31	23.3100	26.1500	21.9000	21.9000	-8.060%	949	9,661	-24.840%
2026-07-30	26.9700	27.3800	23.7800	23.8200	-22.131%	798	9,453	-30.898%
2026-07-29	26.4400	30.5900	24.4300	30.5900	+22.360%	1,038	9,618	-46.192%
2026-07-28	26.4100	27.0000	24.4100	25.0000	-3.920%	561	9,406	-34.160%
2026-07-27	24.0500	27.4400	24.0500	26.0200	-4.303%	100	9,295	-36.741%
2026-07-24	27.0000	27.2000	24.9300	27.1900	-2.928%	732	9,295	-39.463%
2026-07-23	27.4500	28.5600	25.9700	28.0100	+18.536%	382	8,664	-41.235%
2026-07-22	23.9700	24.0800	23.1200	23.6300	-0.295%	137	8,628	-30.343%
2026-07-21	24.3300	24.8100	23.3500	23.7000	-7.530%	139	8,706	-30.549%
2026-07-20	24.0900	25.8100	23.9800	25.6300	-3.173%	58	8,734	-35.778%
2026-07-17	27.0600	27.1200	24.8000	26.4700	+13.168%	112	8,709	-37.816%
2026-07-16	23.3500	23.9200	22.3300	23.3900	+6.318%	5,938	8,708	-29.628%
2026-07-15	22.3400	23.7800	22.0000	22.0000	-4.638%	36	4,059	-25.182%
2026-07-14	23.4700	23.8400	22.8800	23.0700	-4.709%	72	4,049	-28.652%
2026-07-13	22.9600	24.6500	22.8000	24.2100	+8.468%	169	4,031	-32.012%
2026-07-10	23.0200	23.7600	22.3100	22.3200	-6.100%	49	3,978	-26.254%
2026-07-09	25.0500	25.2400	23.5000	23.7700	-6.491%	71	3,989	-30.753%
2026-07-08	26.2500	27.5000	25.3500	25.4200	+3.291%	157	3,942	-35.248%
2026-07-07	25.1000	25.2500	23.8700	24.6100	+5.261%	198	3,942	-33.117%
2026-07-06	24.1900	24.5600	23.3400	23.3800	-10.008%	127	3,869	-29.598%
2026-07-02	24.9100	27.5300	24.2000	25.9800	+1.050%	148	3,862	-36.644%
2026-07-01	26.4800	26.5300	24.5500	25.7100	+1.862%	35	3,862	-35.978%
2026-06-30	27.3300	27.3300	25.2400	25.2400	-8.318%	256	3,864	-34.786%
2026-06-29	28.7800	31.0100	27.4600	27.5300	-10.442%	204	3,795	-40.211%
2026-06-26	33.3600	33.3600	29.7600	30.7400	-2.258%	193	3,713	-46.454%
2026-06-25	32.0000	32.0000	29.6000	31.4500	+5.608%	1,102	3,903	-47.663%
2026-06-24	30.4000	32.0900	29.0000	29.7800	-5.069%	65	3,390	-44.728%
2026-06-23	32.0000	32.5000	30.0200	31.3700	+13.086%	121	3,387	-47.529%
2026-06-22	26.2400	28.0500	26.2400	27.7400	+1.463%	47	3,381	-40.663%
2026-06-18	27.8600	28.0700	26.5600	27.3400	-6.975%	247	3,376	-39.795%
2026-06-17	26.5000	29.3900	26.0500	29.3900	+10.655%	178	3,376	-43.995%
2026-06-16	25.5200	26.6100	25.5200	26.5600	+3.427%	203	3,376	-38.027%
2026-06-15	26.5600	26.6000	25.5900	25.6800	-16.106%	161	3,223	-35.903%
2026-06-12	32.0300	33.1000	30.2600	30.6100	-5.437%	74	3,223	-46.227%
2026-06-11	36.8600	38.0000	31.8400	32.3700	-15.725%	78	3,223	-49.150%
2026-06-10	34.8100	38.4100	33.0700	38.4100	+11.269%	251	3,212	-57.147%
2026-06-09	29.8700	38.6900	29.4300	34.5200	+8.553%	919	3,224	-52.317%
2026-06-08	30.2000	31.8400	29.7900	31.8000	-7.504%	310	2,877	-48.239%
2026-06-05	28.9000	34.3800	28.6200	34.3800	+30.277%	532	2,750	-52.123%
2026-06-04	27.9700	27.9700	26.3200	26.3900	-3.827%	55	2,514	-37.628%
2026-06-03	26.9600	27.8500	26.9600	27.4400	+3.900%	16	2,528	-40.015%
2026-06-02	26.6500	26.6500	26.2900	26.4100	+1.110%	89	2,518	-37.675%
2026-06-01	27.0100	27.2400	26.0000	26.1200	-1.545%	36	2,559	-36.983%
2026-05-29	27.0300	27.3800	26.3000	26.5300	-3.667%	59	2,547	-37.957%
2026-05-28	28.8100	28.8100	27.4700	27.5400	-4.242%	163	2,503	-40.232%
2026-05-27	29.0900	29.4500	28.7600	28.7600	-1.541%	367	2,340	-42.768%
2026-05-26	29.0400	29.6700	28.7400	29.2100	-3.788%	190	2,330	-43.649%
2026-05-22	30.7000	30.7000	29.9500	30.3600	-3.374%	207	2,280	-45.784%
2026-05-21	33.4500	33.5500	31.1400	31.4200	-3.204%	703	2,254	-47.613%
2026-05-20	34.4300	34.8500	32.4600	32.4600	-7.442%	125	2,254	-49.291%
2026-05-19	34.7100	35.5800	34.1000	35.0700	+4.189%	79	2,042	-53.065%
2026-05-18	34.0200	35.3100	33.2000	33.6600	-1.923%	270	2,042	-51.099%
2026-05-15	33.9800	34.3200	33.1200	34.3200	+8.987%	81	2,042	-52.040%
2026-05-14	32.8900	33.2100	31.4900	31.4900	-6.140%	113	1,779	-47.729%
2026-05-13	34.9200	35.5200	33.1200	33.5500	-4.742%	163	1,724	-50.939%
2026-05-12	35.5100	36.8800	35.0300	35.2200	+1.821%	527	1,724	-53.265%
2026-05-11	34.8300	34.8300	33.8700	34.5900	+0.377%	177	1,724	-52.414%
2026-05-08	34.9400	35.0000	34.4400	34.4600	-5.434%	55	1,039	-52.234%
2026-05-07	35.3600	36.8500	34.9300	36.4400	+1.788%	324	1,037	-54.830%
2026-05-06	37.4200	37.4200	35.6000	35.8000	-7.446%	412	812	-54.022%
2026-05-05	39.1900	39.4600	38.6800	38.6800	-6.253%	21	554	-57.446%
2026-05-04	39.6600	42.0500	39.1900	41.2600	+4.615%	57	557	-60.107%
2026-05-01	38.2400	39.4400	37.8500	39.4400	-2.713%	37	489	-58.266%
2026-04-30	43.8100	43.9500	40.2500	40.5400	-9.690%	84	489	-59.398%
2026-04-29	43.7200	44.8900	43.6700	44.8900	-0.289%	10	465	-63.333%
2026-04-28	44.4200	45.0700	44.4200	45.0200	+5.409%	12	457	-63.438%
2026-04-27	43.6400	43.8800	42.7100	42.7100	-1.680%	59	449	-61.461%
2026-04-24	44.8200	44.8800	43.1000	43.4400	-5.256%	52	416	-62.109%
2026-04-23	45.0700	46.8300	43.7300	45.8500	+2.734%	26	403	-64.100%
2026-04-22	44.4500	45.2300	44.3900	44.6300	-2.999%	29	409	-63.119%
2026-04-21	44.6000	47.6300	44.4600	46.0100	+0.877%	27	410	-64.225%
2026-04-20	45.0900	45.8300	44.6800	45.6100	+2.795%	9	418	-63.911%
2026-04-17	45.7400	45.7400	43.4000	44.3700	-9.817%	37	417	-62.903%
2026-04-16	49.6500	49.6500	48.5900	49.2000	+0.285%	4	399	-66.545%
2026-04-15	50.0600	50.3600	49.0500	49.0600	-5.015%	47	398	-66.449%
2026-04-14	54.3100	54.3100	51.5500	51.6500	-9.986%	59	368	-68.132%
2026-04-13	60.5100	60.5900	57.3800	57.3800	-3.822%	30	393	-71.314%
2026-04-09	64.5000	64.5000	58.8700	59.6600	-6.883%	18	399	-72.410%
2026-04-08	63.3600	64.2600	62.8000	64.0700	-25.725%	29	398	-74.309%
2026-03-31	91.5700	91.5700	86.2600	86.2600	-10.630%	2	412	-80.918%
2026-03-30	96.5200	96.5200	96.5200	96.5200	+5.348%	1	413	-82.947%
2026-03-27	92.6100	94.6300	91.6200	91.6200	+13.181%	5	412	-82.034%
2026-03-26	80.9600	80.9600	80.9500	80.9500	+2.106%	2	416	-79.666%
2026-03-25	79.2800	79.2800	79.2800	79.2800	-8.790%	2	414	-79.238%
2026-03-20	84.0900	86.9200	84.0900	86.9200	+11.679%	3	412	-81.063%
2026-03-19	81.3100	81.3100	76.1000	77.8300	+5.261%	17	411	-78.851%
2026-03-18	70.8300	73.9400	70.8300	73.9400	+5.238%	2	399	-77.739%
2026-03-16	70.2600	70.2600	70.2600	70.2600	+11.577%	1	400	-76.573%
2026-03-10	62.8900	62.9700	62.8900	62.9700	-15.477%	5	400	-73.861%
2026-03-09	74.5000	74.5000	74.5000	74.5000	+4.944%	1	398	-77.906%
2026-03-06	71.9000	71.9000	70.9900	70.9900	+7.333%	2	398	-76.814%
2026-03-05	61.7900	66.5600	61.7900	66.1400	+12.083%	4	398	-75.113%
2026-03-04	60.3800	60.3800	59.0100	59.0100	-17.469%	6	398	-72.106%
2026-03-03	69.3500	71.5000	69.2000	71.5000	+19.127%	14	400	-76.979%
2026-03-02	60.0200	60.0200	60.0200	60.0200	+1.454%	2	406	-72.576%
2026-02-26	59.1600	59.1600	59.1600	59.1600	+4.523%	1	408	-72.177%
2026-02-25	56.6000	56.6000	56.6000	56.6000	-10.471%	1	408	-70.919%
2026-02-23	59.0900	63.4300	59.0900	63.2200	+8.756%	35	408	-73.964%
2026-02-20	59.7000	59.7000	58.1300	58.1300	-3.726%	2	412	-71.684%
2026-02-19	60.3800	60.3800	60.3800	60.3800	+2.443%	1	410	-72.739%
2026-02-18	58.9400	58.9400	58.9400	58.9400	-7.647%	1	409	-72.073%
2026-02-17	63.8200	63.8200	63.8200	63.8200	+6.509%	1	410	-74.209%
2026-02-13	60.6600	60.6600	59.9200	59.9200	+10.188%	4	408	-72.530%
2026-02-10	54.3800	54.3800	54.3800	54.3800	-3.752%	2	408	-69.732%
2026-02-06	57.9000	57.9000	56.5000	56.5000	-10.289%	2	406	-70.867%
2026-02-05	62.9800	62.9800	62.9800	62.9800	+8.736%	2	404	-73.865%
2026-02-04	57.9200	57.9200	57.9200	57.9200	+7.578%	2	404	-71.581%
2026-02-03	53.8400	53.8400	53.8400	53.8400	+1.070%	1	402	-69.428%
2026-02-02	53.7700	53.7700	53.2500	53.2700	-7.082%	6	401	-69.101%
2026-01-30	55.0000	57.3300	55.0000	57.3300	+1.541%	3	396	-71.289%
2026-01-29	55.9500	59.1100	55.9500	56.4600	+4.517%	15	394	-70.847%
2026-01-28	54.2400	54.7500	54.0200	54.0200	-0.534%	4	383	-69.530%
2026-01-26	54.6600	54.6600	54.3100	54.3100	-3.672%	3	382	-69.693%
2026-01-22	57.8000	57.8000	56.3500	56.3800	-5.672%	28	380	-70.805%
2026-01-21	61.0100	61.0100	59.7700	59.7700	+7.365%	14	359	-72.461%
2026-01-13	54.2400	55.6700	53.9400	55.6700	+3.437%	20	358	-70.433%
2026-01-12	53.8200	53.8200	53.8200	53.8200	-2.394%	1	341	-69.417%
2026-01-09	55.4500	55.4500	55.1200	55.1400	-2.407%	5	342	-70.149%
2026-01-08	56.5000	56.5000	56.5000	56.5000	-1.327%	1	341	-70.867%
2026-01-07	55.2100	57.2600	55.2100	57.2600	+1.525%	3	340	-71.254%
2026-01-06	56.4000	56.4000	56.4000	56.4000	-2.236%	1	339	-70.816%
2026-01-05	57.3200	57.6900	57.3000	57.6900	-5.828%	28	338	-71.468%
2026-01-02	61.2600	61.2600	61.2600	61.2600	+3.795%	1	338	-73.131%
2025-12-31	59.0200	59.0200	59.0200	59.0200	+5.336%	5	338	-72.111%
2025-12-26	55.9900	56.0300	55.9700	56.0300	+0.394%	28	338	-70.623%
2025-12-24	55.8100	55.8100	55.8100	55.8100	-4.663%	1	337	-70.507%
2025-12-22	58.6800	58.6800	58.4800	58.5400	-5.990%	25	337	-71.882%
2025-12-19	62.2600	62.2700	62.2600	62.2700	-8.183%	2	349	-73.567%
2025-12-17	67.8300	67.8300	67.8200	67.8200	+10.133%	2	347	-75.730%
2025-12-08	61.3800	61.6500	61.3700	61.5800	-0.162%	6	347	-73.271%
2025-12-05	60.6100	61.6900	60.6100	61.6800	-2.219%	4	344	-73.314%
2025-12-04	63.7500	63.7800	63.0800	63.0800	-2.504%	4	344	-73.906%
2025-12-01	64.7100	64.7100	64.7000	64.7000	+0.732%	2	343	-74.560%
2025-11-28	64.6900	64.6900	64.2300	64.2300	-12.743%	8	342	-74.373%
2025-11-24	78.3500	78.3500	73.6100	73.6100	-8.045%	16	336	-77.639%
2025-11-18	80.0500	80.0500	80.0500	80.0500	+3.477%	1	345	-79.438%
2025-11-17	77.3600	77.3600	77.3600	77.3600	+9.142%	2	347	-78.723%
2025-11-13	67.5000	70.9400	67.2800	70.8800	+9.687%	8	347	-76.778%
2025-11-11	64.6400	64.6400	64.6200	64.6200	-0.950%	3	345	-74.528%
2025-11-10	65.8300	65.8300	65.2400	65.2400	-1.077%	6	342	-74.770%
2025-11-05	65.9500	65.9500	65.9500	65.9500	+2.185%	1	336	-75.042%
2025-11-03	64.6200	64.6200	64.5400	64.5400	-1.616%	7	339	-74.496%
2025-10-31	65.1400	65.6000	65.1400	65.6000	+2.324%	12	339	-74.909%
2025-10-30	64.1100	64.1100	64.1100	64.1100	+1.248%	17	351	-74.325%
2025-10-29	61.4500	63.3200	61.1900	63.3200	+3.346%	52	368	-74.005%
2025-10-28	61.7200	62.0600	61.1100	61.2700	-1.574%	29	342	-73.135%
2025-10-27	62.5100	62.5100	62.1000	62.2500	-4.539%	23	314	-73.558%
2025-10-24	65.0000	65.2500	64.9200	65.2100	-5.066%	495	314	-74.758%
2025-10-23	68.6900	68.6900	68.6900	68.6900	-4.064%	1	73	-76.037%
2025-10-22	71.7300	71.7300	71.6000	71.6000	+2.549%	2	72	-77.011%
2025-10-21	69.8200	69.8200	69.8200	69.8200	+0.302%	1	72	-76.425%
2025-10-20	69.5900	69.6100	69.5900	69.6100	-12.495%	18	71	-76.354%
2025-10-16	73.3100	79.5500	73.2300	79.5500	+10.012%	34	53	-79.309%
2025-10-15	72.2500	72.3100	72.2500	72.3100	+5.655%	2	31	-77.237%
2025-10-08	69.2000	69.2000	68.4400	68.4400	-3.483%	6	31	-75.950%
2025-10-07	70.9100	70.9100	70.9100	70.9100	+3.867%	4	31	-76.787%
2025-10-03	68.2700	68.2700	68.2700	68.2700	-2.080%	2	31	-75.890%
2025-10-01	71.8100	71.9400	69.7200	69.7200	-5.310%	4	31	-76.391%
2025-09-30	73.4500	73.6300	73.4500	73.6300	+0.027%	2	31	-77.645%
2025-09-29	71.8400	73.6100	71.5500	73.6100	+1.967%	3	31	-77.639%
2025-09-23	72.1900	72.1900	72.1900	72.1900	+0.726%	4	32	-77.199%
2025-09-22	71.9400	71.9400	71.6700	71.6700	-4.555%	4	28	-77.034%
2025-09-16	75.2300	75.2300	75.0900	75.0900	+0.738%	3	30	-78.080%
2025-09-15	74.6300	74.6300	74.5400	74.5400	-1.792%	4	29	-77.918%
2025-09-12	75.7800	75.9000	75.7800	75.9000	-1.569%	2	29	-78.314%
2025-09-11	77.4200	77.4200	77.1100	77.1100	-4.673%	4	29	-78.654%
2025-09-05	80.8900	80.8900	80.8900	80.8900	-4.746%	2	29	-79.651%
2025-08-27	84.9100	84.9200	84.9100	84.9200	-3.313%	2	27	-80.617%
2025-08-26	87.8300	87.8300	87.8300	87.8300	+0.596%	1	27	-81.259%
2025-08-13	87.3000	87.3100	87.3000	87.3100	-13.529%	52	27	-81.148%
2025-08-05	101.0700	101.0700	100.9700	100.9700	0.000%	2	1	-83.698%

.dark-mode .XFWh3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFWh3B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P730SPY Jan 15 2027 730.00 Put (SPY270115P00730000)option OPRA

SPY20270115P730
SPY Jan 15 2027 730.00 Put (SPY270115P00730000)
option OPRA