Dark

SPY20270115P740
SPY Jan 15 2027 740.00 Put (SPY270115P00740000)
option OPRA

EOD

Sep 10, 2026

18.81+12.098%(+2.03)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.7200	19.3500	18.0000	18.8100	+12.098%	129	8,940	0.000%
2026-09-09	16.4300	17.5000	16.3800	16.7800	+4.941%	115	8,907	+12.098%
2026-09-08	15.4700	16.0000	15.2500	15.9900	+7.677%	226	9,080	+17.636%
2026-09-04	14.1600	14.8500	14.0600	14.8500	+6.071%	77	8,991	+26.667%
2026-09-03	15.2200	15.2200	14.0000	14.0000	-12.445%	59	8,991	+34.357%
2026-09-02	16.8700	16.8700	15.9400	15.9900	-10.320%	61	8,978	+17.636%
2026-09-01	17.2900	18.1700	16.5600	17.8300	+12.280%	41	8,982	+5.496%
2026-08-31	16.4800	16.4800	15.8800	15.8800	-0.189%	56	8,958	+18.451%
2026-08-28	15.2800	16.2000	14.7500	15.9100	0.000%	60	8,988	+18.228%
2026-08-27	16.5600	16.6600	15.4600	15.9100	-5.802%	345	9,001	+18.228%
2026-08-26	17.7800	17.8900	16.8900	16.8900	-4.468%	440	8,900	+11.368%
2026-08-25	17.9300	18.3000	17.6400	17.6800	-2.857%	241	8,962	+6.391%
2026-08-24	18.2700	18.6200	17.9900	18.2000	+1.336%	91	9,156	+3.352%
2026-08-21	18.4300	18.4300	17.6600	17.9600	-6.604%	155	9,149	+4.733%
2026-08-20	18.4500	19.3300	18.1400	19.2300	+10.517%	211	9,170	-2.184%
2026-08-19	17.7700	17.8600	17.2900	17.4000	-5.997%	52	9,230	+8.103%
2026-08-18	18.4400	18.7500	18.4200	18.5100	+5.170%	226	9,318	+1.621%
2026-08-17	16.8400	17.6300	16.8100	17.6000	+5.833%	137	9,256	+6.875%
2026-08-14	16.4500	17.0700	16.4500	16.6300	-0.835%	490	9,249	+13.109%
2026-08-13	17.0400	17.0600	16.3900	16.7700	-5.147%	241	8,980	+12.165%
2026-08-12	17.7700	17.9300	17.3500	17.6800	-4.432%	77	8,967	+6.391%
2026-08-11	17.9000	18.6600	17.8000	18.5000	+2.266%	69	8,962	+1.676%
2026-08-10	18.1500	18.1500	17.6100	18.0900	+0.277%	83	8,942	+3.980%
2026-08-07	18.6200	18.8700	18.0100	18.0400	-5.053%	249	8,885	+4.268%
2026-08-06	18.7000	19.2000	18.5600	19.0000	+2.870%	84	8,932	-1.000%
2026-08-05	18.4500	18.8500	18.2000	18.4700	-2.275%	1,284	8,919	+1.841%
2026-08-04	20.6200	20.8200	18.5400	18.9000	-13.183%	2,999	9,647	-0.476%
2026-08-03	24.0300	24.0600	21.6600	21.7700	-12.359%	6,031	10,258	-13.597%
2026-07-31	26.3900	29.3800	24.8400	24.8400	-8.000%	230	13,118	-24.275%
2026-07-30	30.4100	30.8800	27.0000	27.0000	-22.235%	224	13,174	-30.333%
2026-07-29	29.2300	34.7200	27.9400	34.7200	+22.556%	359	13,329	-45.824%
2026-07-28	29.6200	30.5400	27.4800	28.3300	-3.574%	300	13,559	-33.604%
2026-07-27	26.9900	30.7200	26.9900	29.3800	-2.618%	138	13,540	-35.977%
2026-07-24	30.0000	30.9100	27.9200	30.1700	+0.333%	436	13,544	-37.653%
2026-07-23	30.1800	32.2000	29.4100	30.0700	+12.285%	211	13,489	-37.446%
2026-07-22	26.6500	27.0400	25.9000	26.7800	+0.866%	124	13,467	-29.761%
2026-07-21	27.3100	27.9000	26.2800	26.5500	-9.200%	160	13,552	-29.153%
2026-07-20	27.4900	29.2400	26.7400	29.2400	-1.049%	213	13,560	-35.670%
2026-07-17	30.0400	30.5600	27.8500	29.5500	+11.132%	166	13,536	-36.345%
2026-07-16	25.2500	27.0000	25.0000	26.5900	+7.478%	115	13,487	-29.259%
2026-07-15	24.9000	26.6400	24.7000	24.7400	-3.960%	62	13,477	-23.969%
2026-07-14	26.7900	26.9700	25.7300	25.7600	-4.238%	44	13,452	-26.980%
2026-07-13	25.6100	27.3500	25.5700	26.9000	+7.686%	231	13,459	-30.074%
2026-07-10	26.0000	27.5000	24.9800	24.9800	-5.379%	283	13,351	-24.700%
2026-07-09	27.8600	28.2100	26.2500	26.4000	-6.117%	126	13,521	-28.750%
2026-07-08	29.2300	31.0900	28.1200	28.1200	+1.626%	295	13,481	-33.108%
2026-07-07	26.6000	28.5000	26.6000	27.6700	+4.970%	208	13,315	-32.020%
2026-07-06	27.2400	27.3800	26.1000	26.3600	-8.472%	32	13,190	-28.642%
2026-07-02	28.2400	31.0300	26.8800	28.8000	-0.724%	267	13,023	-34.688%
2026-07-01	29.8200	30.1500	27.4400	29.0100	+3.422%	555	13,023	-35.160%
2026-06-30	30.4100	30.6700	27.9900	28.0500	-8.333%	1,211	12,503	-32.941%
2026-06-29	32.9000	33.2400	30.6000	30.6000	-11.688%	177	11,486	-38.529%
2026-06-26	37.0300	37.0900	33.3900	34.6500	+3.433%	972	11,392	-45.714%
2026-06-25	31.9600	36.0500	31.9600	33.5000	-5.554%	427	10,719	-43.851%
2026-06-24	33.5600	35.9400	32.2500	35.4700	+3.080%	113	10,663	-46.969%
2026-06-23	35.4900	35.6400	33.3000	34.4100	+13.005%	124	10,630	-45.336%
2026-06-22	29.3200	31.0900	28.7700	30.4500	+2.525%	386	10,632	-38.227%
2026-06-18	29.7000	31.0400	29.5000	29.7000	-9.863%	877	9,600	-36.667%
2026-06-17	29.5500	33.7300	29.4300	32.9500	+12.573%	613	9,600	-42.914%
2026-06-16	28.2900	29.5200	28.2900	29.2700	+1.667%	980	9,600	-35.736%
2026-06-15	29.6500	29.6500	28.4000	28.7900	-14.948%	369	9,075	-34.665%
2026-06-12	35.5000	37.1500	33.5000	33.8500	-5.946%	358	9,075	-44.431%
2026-06-11	40.8500	41.4600	35.3400	35.9900	-14.857%	351	9,075	-47.735%
2026-06-10	37.6100	42.2700	36.4500	42.2700	+16.063%	203	8,841	-55.500%
2026-06-09	33.3000	43.3500	32.1200	36.4200	+3.909%	2,387	8,788	-48.353%
2026-06-08	33.3400	35.3100	32.8500	35.0500	-8.366%	1,185	8,735	-46.334%
2026-06-05	30.8700	38.3100	30.8500	38.2500	+31.308%	1,866	8,435	-50.824%
2026-06-04	30.8700	30.8700	29.0000	29.1300	-4.398%	1,040	7,641	-35.427%
2026-06-03	29.4300	30.6700	29.4300	30.4700	+5.069%	1,031	6,768	-38.267%
2026-06-02	29.4500	29.6400	28.9000	29.0000	+0.975%	124	6,161	-35.138%
2026-06-01	29.9100	29.9100	28.6700	28.7200	-2.046%	31	6,142	-34.506%
2026-05-29	29.8300	30.1200	29.0200	29.3200	-3.074%	566	6,134	-35.846%
2026-05-28	32.2000	32.2000	30.2500	30.2500	-4.724%	540	5,729	-37.818%
2026-05-27	32.1300	32.4500	31.7500	31.7500	-1.976%	39	5,481	-40.756%
2026-05-26	32.3300	32.6900	31.7100	32.3900	-3.744%	78	5,453	-41.927%
2026-05-22	33.8700	34.1500	32.9600	33.6500	-2.746%	173	5,466	-44.101%
2026-05-21	37.0000	37.0000	34.3000	34.6000	-3.889%	188	5,342	-45.636%
2026-05-20	38.0000	38.4000	35.6500	36.0000	-7.169%	364	5,342	-47.750%
2026-05-19	38.1900	39.3400	37.4500	38.7800	+5.237%	318	5,076	-51.496%
2026-05-18	37.3400	39.0100	36.2800	36.8500	-3.610%	299	5,076	-48.955%
2026-05-15	37.5800	38.5200	36.3200	38.2300	+10.427%	1,334	5,076	-50.798%
2026-05-14	36.3600	36.4200	34.6200	34.6200	-4.942%	1,674	3,798	-45.667%
2026-05-13	38.4300	38.4300	36.3500	36.4200	-4.284%	1,626	2,174	-48.353%
2026-05-12	38.8000	40.5400	37.9400	38.0500	+0.079%	266	2,174	-50.565%
2026-05-11	38.2800	38.2800	37.2000	38.0200	+0.449%	112	2,174	-50.526%
2026-05-08	38.7200	38.7200	37.8500	37.8500	-5.729%	69	474	-50.304%
2026-05-07	38.8700	40.1500	38.6500	40.1500	+2.949%	18	427	-53.151%
2026-05-06	40.7000	40.7000	39.0000	39.0000	-8.192%	69	420	-51.769%
2026-05-05	43.0200	43.1600	42.4800	42.4800	-6.473%	45	389	-55.720%
2026-05-04	45.2600	46.2400	45.1300	45.4200	+4.678%	18	353	-58.587%
2026-05-01	43.0500	43.3900	42.7600	43.3900	-2.865%	38	342	-56.649%
2026-04-30	44.6700	44.6700	44.6700	44.6700	-9.078%	1	342	-57.891%
2026-04-29	49.0500	49.1900	49.0500	49.1300	+0.368%	14	342	-61.714%
2026-04-28	48.9500	48.9500	48.9500	48.9500	+4.149%	1	342	-61.573%
2026-04-27	48.0300	48.0300	47.0000	47.0000	-1.343%	7	341	-59.979%
2026-04-24	49.3000	49.3000	47.6400	47.6400	-5.100%	13	343	-60.516%
2026-04-23	49.0000	53.0500	48.2000	50.2000	+2.743%	29	336	-62.530%
2026-04-22	49.1100	49.3000	48.8600	48.8600	-5.493%	15	338	-61.502%
2026-04-21	49.5200	51.7000	49.5200	51.7000	+2.783%	28	338	-63.617%
2026-04-20	50.6000	50.6000	50.3000	50.3000	+4.857%	2	330	-62.604%
2026-04-17	50.3600	50.3600	47.9400	47.9700	-10.936%	41	329	-60.788%
2026-04-16	53.8600	53.8600	53.8600	53.8600	-1.644%	1	306	-65.076%
2026-04-15	54.8600	54.8600	54.7600	54.7600	-4.182%	2	305	-65.650%
2026-04-14	57.0500	57.1500	56.8500	57.1500	-10.000%	5	304	-67.087%
2026-04-13	63.4800	63.5000	63.4800	63.5000	-3.245%	5	301	-70.378%
2026-04-09	65.6300	65.6300	65.6300	65.6300	-5.309%	6	297	-71.339%
2026-04-08	68.9400	70.8000	68.9400	69.3100	-25.737%	84	291	-72.861%
2026-03-31	100.5400	100.5400	93.3300	93.3300	+4.583%	21	227	-79.846%
2026-03-24	89.4200	89.4200	89.1100	89.2400	+5.422%	4	226	-78.922%
2026-03-23	84.6500	84.6500	84.6500	84.6500	-6.876%	1	229	-77.779%
2026-03-20	90.9000	90.9000	90.9000	90.9000	+2.055%	1	230	-79.307%
2026-03-19	89.0700	89.0700	89.0700	89.0700	+14.604%	10	230	-78.882%
2026-03-16	77.7200	77.7200	77.7200	77.7200	+11.522%	10	230	-75.798%
2026-03-10	69.6700	69.6900	69.6700	69.6900	-3.343%	15	240	-73.009%
2026-03-09	72.7600	72.7600	72.1000	72.1000	+0.195%	3	225	-73.911%
2026-03-05	67.5000	71.9600	67.2500	71.9600	+11.826%	4	243	-73.860%
2026-03-04	65.1000	65.1000	64.3300	64.3500	-14.746%	17	241	-70.769%
2026-03-03	77.6500	77.6500	75.4800	75.4800	+16.987%	74	232	-75.079%
2026-03-02	64.5200	64.5200	64.5200	64.5200	-1.210%	1	168	-70.846%
2026-02-26	61.1700	65.3100	61.1700	65.3100	+6.040%	23	169	-71.199%
2026-02-25	61.8900	62.4300	61.5900	61.5900	-10.843%	55	160	-69.459%
2026-02-23	64.4300	69.2600	64.4300	69.0800	+9.045%	29	160	-72.771%
2026-02-20	64.4400	65.1300	63.0000	63.3500	-5.589%	95	153	-70.308%
2026-02-19	65.7900	67.1000	65.7900	67.1000	+2.084%	20	134	-71.967%
2026-02-03	61.1000	65.7300	60.8700	65.7300	+11.691%	9	134	-71.383%
2026-02-02	61.3100	61.3100	58.8500	58.8500	-5.203%	29	126	-68.037%
2026-01-30	62.4400	62.4400	62.0600	62.0800	+0.779%	3	109	-69.700%
2026-01-29	61.6000	61.6000	61.6000	61.6000	+3.425%	4	106	-69.464%
2026-01-28	59.5400	59.5600	59.5400	59.5600	+1.344%	11	102	-68.418%
2026-01-27	58.5700	58.8200	58.5700	58.7700	-3.116%	13	112	-67.994%
2026-01-26	60.6600	60.6600	60.6600	60.6600	-7.049%	7	99	-68.991%
2026-01-21	65.2600	65.2600	65.2600	65.2600	-1.569%	1	92	-71.177%
2026-01-20	66.5000	66.5000	66.3000	66.3000	+11.223%	2	92	-71.629%
2026-01-15	59.6100	59.6100	59.6100	59.6100	-4.959%	1	94	-68.445%
2026-01-08	62.7600	62.7600	62.7200	62.7200	+0.176%	2	94	-70.010%
2026-01-06	62.6100	62.6100	62.6100	62.6100	+1.888%	10	92	-69.957%
2025-12-26	61.6000	61.6300	61.4100	61.4500	-3.517%	24	82	-69.390%
2025-12-23	63.6900	63.6900	63.6900	63.6900	-15.306%	1	70	-70.466%
2025-12-17	74.9200	75.2000	74.9200	75.2000	+11.988%	2	70	-74.987%
2025-12-12	67.2000	67.2000	67.1500	67.1500	-0.149%	2	70	-71.988%
2025-12-10	69.1000	69.1000	67.2500	67.2500	+0.478%	2	70	-72.030%
2025-12-08	66.9100	66.9300	66.9100	66.9300	-2.845%	2	70	-71.896%
2025-12-04	68.8800	68.8900	68.8800	68.8900	+0.879%	2	70	-72.696%
2025-12-03	68.2900	68.2900	68.2900	68.2900	-2.942%	1	70	-72.456%
2025-11-28	70.3600	70.3600	70.3600	70.3600	-17.389%	1	70	-73.266%
2025-11-24	85.0200	85.1700	85.0200	85.1700	+1.417%	15	70	-77.915%
2025-11-17	83.9800	83.9800	83.9800	83.9800	+11.085%	1	56	-77.602%
2025-11-14	75.6000	75.6000	75.6000	75.6000	+2.983%	1	57	-75.119%
2025-11-13	72.9700	73.4100	72.9700	73.4100	-12.220%	4	57	-74.377%
2025-11-07	83.6300	83.6300	83.6300	83.6300	+13.690%	2	57	-77.508%
2025-11-05	73.6900	73.6900	73.5600	73.5600	+5.568%	2	59	-74.429%
2025-10-31	69.6800	69.6800	69.6800	69.6800	+1.294%	2	59	-73.005%
2025-10-29	68.7900	68.7900	68.7900	68.7900	+3.350%	1	57	-72.656%
2025-10-28	66.4500	67.0200	66.3100	66.5600	-1.597%	36	57	-71.740%
2025-10-27	67.6600	67.7200	67.6400	67.6400	-4.652%	3	71	-72.191%
2025-10-24	71.2400	71.2400	70.7600	70.9400	-10.655%	8	71	-73.485%
2025-10-22	78.5000	79.4000	78.5000	79.4000	+5.698%	4	73	-76.310%
2025-10-21	76.4700	76.4700	75.1200	75.1200	-0.779%	6	71	-74.960%
2025-10-20	76.1800	76.2800	75.7100	75.7100	-4.443%	24	67	-75.155%
2025-10-16	79.2300	79.2300	79.2300	79.2300	-2.618%	2	66	-76.259%
2025-10-14	81.7800	81.7800	81.3600	81.3600	-5.009%	52	68	-76.881%
2025-10-10	74.9500	85.6500	74.9500	85.6500	+13.189%	5	18	-78.039%
2025-10-09	75.6700	75.6700	75.6700	75.6700	+1.434%	1	19	-75.142%
2025-10-08	75.3800	75.3800	74.6000	74.6000	+0.377%	3	19	-74.786%
2025-10-07	74.3200	74.3200	74.3200	74.3200	-1.118%	2	19	-74.691%
2025-10-06	75.1600	75.1600	75.1600	75.1600	-0.700%	1	19	-74.973%
2025-10-03	74.3000	75.6900	74.3000	75.6900	-0.890%	5	19	-75.149%
2025-10-01	76.1400	76.3700	76.1400	76.3700	-4.502%	4	21	-75.370%
2025-09-30	80.4000	80.4000	79.9700	79.9700	+1.691%	2	21	-76.479%
2025-09-29	78.4300	78.7200	78.2900	78.6400	+2.489%	12	20	-76.081%
2025-09-22	78.4100	78.9200	76.7300	76.7300	-6.060%	23	17	-75.485%
2025-09-18	81.6800	81.6800	81.6800	81.6800	0.000%	1	1	-76.971%

.dark-mode .mrdKKW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrdKKW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P740SPY Jan 15 2027 740.00 Put (SPY270115P00740000)option OPRA

SPY20270115P740
SPY Jan 15 2027 740.00 Put (SPY270115P00740000)
option OPRA