Dark

SPY20270115P735
SPY Jan 15 2027 735.00 Put (SPY270115P00735000)
option OPRA

EOD

Sep 10, 2026

17.58+10.705%(+1.70)1,391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.5100	17.9900	16.7300	17.5800	+10.705%	1,391	9,452	0.000%
2026-09-09	15.3300	16.1900	15.3300	15.8800	+8.248%	1,230	9,443	+10.705%
2026-09-08	13.8000	14.6700	13.8000	14.6700	+6.691%	35	8,437	+19.836%
2026-09-04	13.0700	13.7500	13.0700	13.7500	+4.722%	114	8,362	+27.855%
2026-09-03	14.2000	14.3100	12.9700	13.1300	-11.761%	608	8,362	+33.892%
2026-09-02	15.0500	15.1800	14.7300	14.8800	-10.253%	20	8,361	+18.145%
2026-09-01	16.1700	17.0100	15.6300	16.5800	+12.636%	187	8,342	+6.031%
2026-08-31	15.2000	15.2900	14.7200	14.7200	-0.203%	117	8,221	+19.429%
2026-08-28	14.2900	15.0000	13.6700	14.7500	-0.539%	69	8,207	+19.186%
2026-08-27	15.1500	15.2500	14.4000	14.8300	-6.199%	485	8,205	+18.543%
2026-08-26	16.5800	16.7400	15.8100	15.8100	-4.066%	486	8,619	+11.195%
2026-08-25	16.5700	16.9900	16.4400	16.4800	-3.907%	280	8,531	+6.675%
2026-08-24	17.1400	17.1500	16.8400	17.1500	+1.180%	47	8,571	+2.507%
2026-08-21	17.1700	17.1700	16.6200	16.9500	-6.198%	171	8,548	+3.717%
2026-08-20	17.0800	18.0700	16.8700	18.0700	+10.385%	221	8,643	-2.712%
2026-08-19	16.7900	16.9100	16.3700	16.3700	-6.564%	220	8,609	+7.392%
2026-08-18	17.5700	17.7000	17.3200	17.5200	+5.797%	123	8,666	+0.342%
2026-08-17	15.9000	16.6000	15.8100	16.5600	+6.018%	77	8,565	+6.159%
2026-08-14	15.6800	16.1000	15.6200	15.6200	-0.510%	154	8,505	+12.548%
2026-08-13	15.9900	16.0900	15.4200	15.7000	-4.559%	604	8,448	+11.975%
2026-08-12	16.8000	16.9200	16.3400	16.4500	-6.428%	21	8,283	+6.869%
2026-08-11	16.8400	17.5800	16.7300	17.5800	+3.839%	208	8,289	0.000%
2026-08-10	16.9700	17.0300	16.6300	16.9300	-0.470%	56	8,270	+3.839%
2026-08-07	17.4300	17.7400	16.8500	17.0100	-4.866%	702	8,249	+3.351%
2026-08-06	17.8500	18.0900	17.5200	17.8800	+0.168%	352	8,100	-1.678%
2026-08-05	17.3100	17.9800	17.3100	17.8500	+0.507%	360	8,086	-1.513%
2026-08-04	19.4400	19.5500	17.4900	17.7600	-13.112%	330	7,873	-1.014%
2026-08-03	22.3000	22.3000	20.4000	20.4400	-13.682%	430	7,746	-13.992%
2026-07-31	24.6700	27.0000	23.2700	23.6800	-8.783%	215	7,870	-25.760%
2026-07-30	28.6200	28.9400	25.8400	25.9600	-19.604%	242	7,918	-32.280%
2026-07-29	27.5000	32.9000	25.7600	32.2900	+21.941%	156	7,785	-45.556%
2026-07-28	27.8100	28.7100	25.9000	26.4800	-3.463%	673	7,772	-33.610%
2026-07-27	26.1100	29.0800	26.1100	27.4300	-3.211%	133	7,631	-35.910%
2026-07-24	28.5400	28.7900	26.3900	28.3400	-0.422%	122	7,534	-37.968%
2026-07-23	29.1100	30.2200	27.4600	28.4600	+12.224%	135	7,517	-38.229%
2026-07-22	24.8400	25.3600	24.4400	25.3600	+2.135%	149	7,500	-30.678%
2026-07-21	26.1400	26.1400	24.7700	24.8300	-8.343%	116	7,643	-29.199%
2026-07-20	25.5000	27.5800	25.3000	27.0900	-3.388%	15	7,710	-35.105%
2026-07-17	28.4300	28.4300	26.1900	28.0400	+10.263%	161	7,714	-37.304%
2026-07-16	24.5000	25.4300	23.5500	25.4300	+7.754%	127	7,744	-30.869%
2026-07-15	23.5200	24.9900	23.3300	23.6000	-3.673%	92	7,697	-25.508%
2026-07-14	24.5800	24.5800	24.4300	24.5000	-3.922%	22	7,698	-28.245%
2026-07-13	24.6800	25.6100	24.6800	25.5000	+8.372%	128	7,708	-31.059%
2026-07-10	24.5400	25.4000	23.5000	23.5300	-5.616%	310	7,692	-25.287%
2026-07-09	25.9000	26.1600	24.8300	24.9300	-7.151%	59	7,486	-29.483%
2026-07-08	27.7600	28.4500	26.7200	26.8500	+3.230%	38	7,481	-34.525%
2026-07-07	26.4600	26.7900	25.2800	26.0100	+4.082%	248	7,454	-32.411%
2026-07-06	25.6700	25.6700	24.9900	24.9900	-10.846%	128	7,240	-29.652%
2026-07-02	26.7700	28.5100	25.7900	28.0300	+4.123%	29	7,139	-37.281%
2026-07-01	28.4000	28.4000	25.9500	26.9200	+0.223%	136	7,139	-34.695%
2026-06-30	28.9400	28.9400	26.7500	26.8600	-7.856%	161	7,037	-34.550%
2026-06-29	31.1800	32.3000	29.1500	29.1500	-11.934%	131	6,915	-39.691%
2026-06-26	33.8900	33.9900	31.6000	33.1000	-0.181%	265	6,852	-46.888%
2026-06-25	30.4600	34.0000	30.2100	33.1600	-0.480%	517	6,718	-46.984%
2026-06-24	32.0000	34.0700	30.5100	33.3200	+1.277%	573	6,525	-47.239%
2026-06-23	31.6400	33.4300	31.5800	32.9000	+14.514%	159	6,298	-46.565%
2026-06-22	29.2200	29.5000	28.7300	28.7300	+1.091%	19	6,173	-38.810%
2026-06-18	28.2600	29.0400	27.9800	28.4200	-10.006%	729	5,926	-38.142%
2026-06-17	28.5900	31.5800	28.0300	31.5800	+13.231%	882	5,926	-44.332%
2026-06-16	27.5300	28.0100	27.4800	27.8900	+2.537%	155	5,926	-36.967%
2026-06-15	28.1600	28.1600	27.0000	27.2000	-15.000%	275	5,802	-35.368%
2026-06-12	33.7500	35.4000	31.7800	32.0000	-7.085%	79	5,802	-45.063%
2026-06-11	39.1700	39.4000	34.4000	34.4400	-12.433%	68	5,802	-48.955%
2026-06-10	35.7400	39.6400	34.7600	39.3300	+13.343%	178	5,810	-55.301%
2026-06-09	31.3200	41.2200	30.4900	34.7000	+4.424%	238	5,771	-49.337%
2026-06-08	32.1000	33.8600	31.3200	33.2300	-5.057%	216	5,743	-47.096%
2026-06-05	29.9600	35.8100	29.9100	35.0000	+24.555%	2,706	5,584	-49.771%
2026-06-04	28.9500	28.9500	28.1000	28.1000	-2.667%	5	3,478	-37.438%
2026-06-03	28.8800	29.0400	28.5800	28.8700	+4.224%	24	3,479	-39.106%
2026-06-02	28.1300	28.1300	27.5300	27.7000	+1.206%	123	3,468	-36.534%
2026-06-01	28.0500	28.1900	27.3700	27.3700	-1.263%	52	3,405	-35.769%
2026-05-29	28.1000	28.6400	27.6800	27.7200	-3.043%	86	3,354	-36.580%
2026-05-28	30.2700	30.2700	28.5900	28.5900	-5.892%	56	3,350	-38.510%
2026-05-27	30.5400	30.8500	30.3500	30.3800	-0.556%	494	3,338	-42.133%
2026-05-26	30.4200	31.1400	30.1600	30.5500	-3.077%	67	3,419	-42.455%
2026-05-22	32.2500	32.2500	31.4600	31.5200	-4.456%	41	3,404	-44.226%
2026-05-21	35.2800	35.2800	32.9000	32.9900	-3.482%	129	3,408	-46.711%
2026-05-20	36.0500	36.4800	34.1200	34.1800	-6.968%	51	3,408	-48.566%
2026-05-19	36.4000	37.4000	35.7900	36.7400	+4.941%	73	3,370	-52.150%
2026-05-18	35.3900	37.0200	34.8500	35.0100	-1.380%	79	3,370	-49.786%
2026-05-15	36.0000	36.5000	34.6800	35.5000	+6.992%	80	3,370	-50.479%
2026-05-14	34.5300	34.7200	33.0500	33.1800	-5.578%	232	3,305	-47.016%
2026-05-13	36.6300	36.9000	34.6500	35.1400	-3.963%	65	3,302	-49.972%
2026-05-12	36.9000	38.3100	36.1600	36.5900	+0.966%	647	3,302	-51.954%
2026-05-11	36.3800	36.5000	35.4800	36.2400	+0.667%	106	3,302	-51.490%
2026-05-08	36.9600	37.0500	36.0000	36.0000	-4.737%	137	3,552	-51.167%
2026-05-07	37.0700	38.5100	36.6100	37.7900	+1.070%	245	3,497	-53.480%
2026-05-06	38.4000	38.4000	37.3500	37.3900	-9.248%	516	3,422	-52.982%
2026-05-05	41.1400	41.2000	40.5500	41.2000	-5.091%	55	3,089	-57.330%
2026-05-04	41.4400	44.0800	41.1100	43.4100	+4.326%	125	3,054	-59.502%
2026-05-01	40.0000	41.6100	39.9300	41.6100	-1.747%	19	2,958	-57.751%
2026-04-30	45.7300	45.7300	42.3400	42.3500	-8.983%	14	2,958	-58.489%
2026-04-29	46.7400	47.0000	45.8300	46.5300	-1.419%	13	2,952	-62.218%
2026-04-28	46.6500	47.2700	46.6500	47.2000	+5.099%	6	2,949	-62.754%
2026-04-27	45.7400	45.9600	44.9000	44.9100	-1.058%	37	2,951	-60.855%
2026-04-24	46.2200	46.2200	45.2900	45.3900	-4.502%	38	2,936	-61.269%
2026-04-23	47.2300	50.8000	46.0000	47.5300	+1.777%	17	2,940	-63.013%
2026-04-22	46.6200	47.4100	46.6200	46.7000	-4.205%	37	2,940	-62.355%
2026-04-21	46.7600	48.7500	46.7600	48.7500	+4.794%	4	2,948	-63.938%
2026-04-17	48.3700	48.3700	45.5200	46.5200	-9.353%	16	2,948	-62.210%
2026-04-15	52.6000	52.6000	51.3200	51.3200	-16.998%	10	2,953	-65.744%
2026-04-13	61.8300	61.8300	61.8300	61.8300	0.000%	2	2,953	-71.567%
2026-04-09	61.8300	61.8300	61.8300	61.8300	-7.647%	6	2,953	-71.567%
2026-04-08	65.9900	66.9500	65.9900	66.9500	-20.193%	20	2,953	-73.742%
2026-04-02	83.9100	83.9100	83.8900	83.8900	+0.347%	3	2,973	-79.044%
2026-04-01	83.3600	84.7500	82.4500	83.6000	-12.323%	52	2,973	-78.971%
2026-03-31	96.3900	96.3900	95.3500	95.3500	-3.355%	3	2,950	-81.563%
2026-03-30	99.5800	99.5800	98.6600	98.6600	-2.731%	2	2,952	-82.181%
2026-03-27	98.3700	101.8500	98.3300	101.4300	+25.222%	33	2,951	-82.668%
2026-03-25	81.0000	81.0000	81.0000	81.0000	-2.410%	2	2,945	-78.296%
2026-03-23	83.0000	83.0000	83.0000	83.0000	-2.844%	2	2,947	-78.819%
2026-03-20	83.1300	85.4300	83.1300	85.4300	+8.828%	2	2,945	-79.422%
2026-03-19	78.5000	78.5000	78.5000	78.5000	+3.836%	5	2,943	-77.605%
2026-03-18	75.6000	75.6000	75.6000	75.6000	0.000%	1	2,948	-76.746%
2026-03-12	75.6000	75.6000	75.6000	75.6000	+10.301%	1	2,948	-76.746%
2026-03-10	68.5400	68.5400	68.5400	68.5400	+1.226%	5	2,947	-74.351%
2026-03-09	80.5900	80.5900	67.7100	67.7100	+10.241%	18	2,947	-74.036%
2026-03-04	62.3800	62.3800	61.4200	61.4200	-6.514%	5	2,953	-71.377%
2026-03-02	65.7000	65.7000	65.7000	65.7000	+2.656%	1	2,953	-73.242%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+10.041%	1	2,953	-72.531%
2026-02-25	59.7400	59.7400	57.8700	58.1600	-11.839%	24	2,959	-69.773%
2026-02-23	63.5000	65.9700	63.5000	65.9700	+8.610%	5	2,959	-73.352%
2026-02-20	62.5900	62.5900	60.7400	60.7400	-3.373%	19	2,960	-71.057%
2026-02-18	63.5500	63.5500	62.7400	62.8600	-3.292%	5	2,960	-72.033%
2026-02-17	68.2300	68.6100	65.0000	65.0000	+1.042%	8	2,965	-72.954%
2026-02-13	63.7800	64.3300	63.7800	64.3300	+1.259%	2	2,964	-72.672%
2026-02-12	63.5300	63.5300	63.5300	63.5300	+8.598%	1	2,964	-72.328%
2026-02-11	58.6800	58.6800	58.5000	58.5000	+2.326%	2	2,964	-69.949%
2026-02-10	57.1600	57.1700	57.1600	57.1700	+1.061%	2	2,964	-69.250%
2026-02-09	56.5700	56.5700	56.5700	56.5700	-6.357%	1	2,964	-68.923%
2026-02-06	60.4100	60.4100	60.4100	60.4100	-0.330%	2	2,964	-70.899%
2026-02-04	60.6100	60.6100	60.6100	60.6100	-2.666%	2	2,962	-70.995%
2026-02-03	58.3200	62.2700	58.3200	62.2700	+10.742%	5	2,960	-71.768%
2026-02-02	58.2600	58.2600	56.2300	56.2300	-5.161%	6	2,956	-68.736%
2026-01-30	57.7700	59.2900	57.7700	59.2900	+0.492%	3	2,953	-70.349%
2026-01-29	59.7300	59.7300	59.0000	59.0000	-0.017%	10	2,951	-70.203%
2026-01-22	59.2500	59.2500	59.0100	59.0100	-4.189%	11	2,941	-70.208%
2026-01-21	62.5300	62.5300	61.4200	61.5900	+8.567%	23	2,938	-71.456%
2026-01-13	57.5900	57.5900	56.7300	56.7300	-0.596%	4	2,916	-69.011%
2026-01-09	57.6800	57.6800	57.0700	57.0700	-2.876%	2	2,914	-69.196%
2026-01-07	58.7600	58.7600	58.7600	58.7600	-2.327%	1	2,914	-70.082%
2026-01-05	60.0800	60.1600	60.0800	60.1600	-2.764%	24	2,912	-70.778%
2025-12-31	61.8700	61.8700	61.8700	61.8700	+1.012%	1	2,912	-71.586%
2025-12-22	61.9200	61.9500	61.2000	61.2500	-10.427%	26	2,912	-71.298%
2025-12-18	68.4000	68.4000	68.3800	68.3800	+0.648%	2	2,909	-74.291%
2025-12-16	67.9900	67.9900	67.9400	67.9400	+2.566%	2	2,909	-74.124%
2025-12-15	66.1800	66.2400	66.1800	66.2400	+2.889%	2	2,909	-73.460%
2025-12-12	62.1500	64.5000	62.0700	64.3800	+0.171%	8	2,908	-72.693%
2025-12-11	64.2800	64.2800	64.2700	64.2700	-3.787%	2	2,905	-72.647%
2025-12-10	66.5200	66.8800	66.5200	66.8000	+1.674%	4	2,904	-73.683%
2025-12-09	65.6900	65.7000	65.6900	65.7000	-0.680%	2	2,903	-73.242%
2025-12-08	64.0100	66.1500	64.0100	66.1500	+2.336%	8	2,902	-73.424%
2025-12-05	64.3200	64.7200	64.1200	64.6400	-2.135%	2,832	2,899	-72.803%
2025-12-04	66.7300	66.7700	65.6400	66.0500	-0.045%	466	1,486	-73.384%
2025-12-02	66.0800	66.0800	66.0800	66.0800	-2.335%	1	1,255	-73.396%
2025-12-01	67.5700	67.6600	67.5700	67.6600	+1.060%	2	1,255	-74.017%
2025-11-28	66.9500	66.9500	66.9500	66.9500	-1.428%	7	1,254	-73.742%
2025-11-26	67.9200	67.9200	67.9200	67.9200	-6.408%	3	1,254	-74.117%
2025-11-25	72.5700	72.5700	72.5700	72.5700	-10.935%	1	1,254	-75.775%
2025-11-24	81.4800	81.4800	81.4800	81.4800	-3.631%	14	1,253	-78.424%
2025-11-18	84.4600	84.5500	84.4600	84.5500	+3.972%	2	1,253	-79.208%
2025-11-17	74.4900	81.3200	73.9900	81.3200	+4.377%	5	1,253	-78.382%
2025-11-14	77.6700	77.9100	77.6700	77.9100	+11.843%	2	1,252	-77.436%
2025-11-13	70.0100	70.8200	69.6100	69.6600	+3.277%	10	1,252	-74.763%
2025-11-11	67.4500	67.4500	67.4500	67.4500	-0.838%	2	1,252	-73.936%
2025-11-10	68.0200	68.0200	68.0200	68.0200	-8.218%	2	1,252	-74.155%
2025-11-06	74.0700	74.1100	74.0700	74.1100	+10.086%	2	1,252	-76.279%
2025-11-03	67.1300	67.3200	67.1300	67.3200	-1.478%	7	1,251	-73.886%
2025-10-31	66.4600	68.3800	66.4600	68.3300	+2.428%	14	1,251	-74.272%
2025-10-30	65.7100	66.8300	65.4300	66.7100	+1.091%	24	1,259	-73.647%
2025-10-29	63.7000	65.9900	63.5400	65.9900	+2.949%	507	1,276	-73.360%
2025-10-28	64.2900	64.6100	63.5900	64.1000	-0.881%	1,969	1,023	-72.574%
2025-10-27	65.2700	65.2700	64.6700	64.6700	-4.869%	17	32	-72.816%
2025-10-24	67.9600	67.9800	67.9600	67.9800	-5.175%	2	32	-74.139%
2025-10-23	71.6900	71.6900	71.6900	71.6900	-0.361%	1	31	-75.478%
2025-10-21	71.9500	71.9500	71.9500	71.9500	-0.360%	4	30	-75.566%
2025-10-20	72.5200	73.3100	72.1700	72.2100	-6.814%	13	34	-75.654%
2025-10-17	80.3100	80.7700	77.4900	77.4900	-3.271%	15	25	-77.313%
2025-10-16	79.8500	80.1100	79.8500	80.1100	+12.688%	2	10	-78.055%
2025-10-03	71.0900	71.0900	71.0900	71.0900	-2.376%	2	10	-75.271%
2025-10-01	72.7000	72.8200	72.7000	72.8200	-3.319%	4	10	-75.858%
2025-09-29	75.2100	75.3200	75.2100	75.3200	-3.757%	2	8	-76.660%
2025-09-26	78.1000	78.2600	78.1000	78.2600	+3.697%	4	8	-77.536%
2025-09-23	75.4700	75.4700	75.4700	75.4700	+0.788%	5	9	-76.706%
2025-09-22	75.4800	75.4800	74.8800	74.8800	-3.642%	4	4	-76.522%
2025-09-15	78.2200	78.2200	77.7100	77.7100	-4.463%	4	2	-77.377%
2025-09-11	81.3400	81.3400	81.3400	81.3400	-38.815%	2	2	-78.387%
2025-06-12	132.5900	132.9400	132.5900	132.9400	0.000%	2	0	-86.776%

.dark-mode .z26Vkk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z26Vkk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P735SPY Jan 15 2027 735.00 Put (SPY270115P00735000)option OPRA

SPY20270115P735
SPY Jan 15 2027 735.00 Put (SPY270115P00735000)
option OPRA