Dark

SPY20270115P745
SPY Jan 15 2027 745.00 Put (SPY270115P00745000)
option OPRA

EOD

Sep 10, 2026

20.22+11.774%(+2.13)1,304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.1300	20.7600	19.3500	20.2200	+11.774%	1,304	5,302	0.000%
2026-09-09	17.6900	18.8200	17.6900	18.0900	+6.100%	1,235	4,283	+11.774%
2026-09-08	16.0800	17.0900	16.0800	17.0500	+8.530%	1,221	5,010	+18.592%
2026-09-04	15.5900	15.7700	15.2400	15.7100	+4.040%	13	3,820	+28.708%
2026-09-03	16.4700	16.5000	15.0300	15.1000	-12.767%	190	3,820	+33.907%
2026-09-02	18.7300	18.7300	17.2300	17.3100	-8.654%	1,225	3,727	+16.811%
2026-09-01	18.5900	19.4400	18.4400	18.9500	+12.731%	1,270	4,928	+6.702%
2026-08-31	17.6800	17.7700	16.8000	16.8100	-0.119%	117	3,735	+20.286%
2026-08-28	16.5000	17.3400	15.7000	16.8300	-1.000%	77	3,764	+20.143%
2026-08-27	17.9200	17.9200	16.5700	17.0000	-6.284%	1,278	3,737	+18.941%
2026-08-26	18.8300	19.1300	18.1400	18.1400	-2.682%	280	4,829	+11.466%
2026-08-25	18.8700	19.0900	18.6400	18.6400	-4.016%	191	4,957	+8.476%
2026-08-24	20.0400	20.0400	19.1800	19.4200	+0.362%	95	4,973	+4.119%
2026-08-21	19.5100	19.6700	19.0400	19.3500	-5.610%	21	4,994	+4.496%
2026-08-20	19.6400	20.5000	19.5300	20.5000	+9.217%	1,442	5,062	-1.366%
2026-08-19	19.0800	19.1000	18.2800	18.7700	-4.088%	1,215	4,741	+7.725%
2026-08-18	19.6400	20.0200	19.5700	19.5700	+4.708%	1,220	5,894	+3.321%
2026-08-17	17.8800	18.7500	17.8700	18.6900	+5.000%	102	4,691	+8.186%
2026-08-14	17.4000	18.1800	17.4000	17.8000	+0.793%	1,139	4,629	+13.596%
2026-08-13	18.2000	18.2000	17.4500	17.6600	-6.164%	41	4,162	+14.496%
2026-08-12	18.8600	18.8700	18.6500	18.8200	-4.997%	61	4,130	+7.439%
2026-08-11	18.9300	19.8500	18.9200	19.8100	+2.642%	138	4,073	+2.070%
2026-08-10	18.7200	19.3200	18.7200	19.3000	0.000%	62	4,026	+4.767%
2026-08-07	19.9100	19.9800	19.1000	19.3000	-4.313%	708	4,025	+4.767%
2026-08-06	19.8200	20.3500	19.7400	20.1700	+2.699%	1,291	3,718	+0.248%
2026-08-05	19.4900	20.2100	19.4900	19.6400	-2.240%	1,355	3,909	+2.953%
2026-08-04	21.9000	22.0400	19.7400	20.0900	-13.368%	114	2,915	+0.647%
2026-08-03	25.8300	25.8300	23.1000	23.1900	-13.631%	379	2,933	-12.807%
2026-07-31	28.0600	31.0500	26.2900	26.8500	-7.573%	151	2,888	-24.693%
2026-07-30	32.2700	32.4800	29.0500	29.0500	-16.857%	35	2,827	-30.396%
2026-07-29	30.3700	34.9400	29.3800	34.9400	+16.080%	193	2,804	-42.129%
2026-07-28	31.7500	31.7500	29.2300	30.1000	-3.215%	164	2,833	-32.824%
2026-07-27	28.7900	32.6900	28.7500	31.1000	-4.484%	171	2,898	-34.984%
2026-07-24	32.2200	32.5600	29.9000	32.5600	+1.782%	44	2,828	-37.899%
2026-07-23	32.2900	34.2100	31.0300	31.9900	+14.742%	233	2,812	-36.793%
2026-07-22	28.0000	28.4900	27.4600	27.8800	-0.924%	346	2,810	-27.475%
2026-07-21	29.1700	29.1700	27.8800	28.1400	-8.873%	679	2,705	-28.145%
2026-07-20	28.7300	31.0200	28.4800	30.8800	-1.656%	453	2,490	-34.521%
2026-07-17	31.8600	32.3000	29.4500	31.4000	+9.141%	303	2,716	-35.605%
2026-07-16	27.2000	28.7700	26.4800	28.7700	+7.672%	78	2,621	-29.718%
2026-07-15	26.3500	28.1600	26.2700	26.7200	-2.659%	51	2,584	-24.326%
2026-07-14	28.5200	28.5200	27.3300	27.4500	-4.555%	33	2,582	-26.339%
2026-07-13	27.3400	29.3000	26.9300	28.7600	+8.816%	117	2,587	-29.694%
2026-07-10	27.4800	28.0100	26.3600	26.4300	-5.235%	54	2,549	-23.496%
2026-07-09	28.9600	29.3600	27.7600	27.8900	-7.033%	65	2,539	-27.501%
2026-07-08	30.7600	32.5900	29.8800	30.0000	+2.494%	69	2,508	-32.600%
2026-07-07	28.5300	30.2000	28.3800	29.2700	+5.477%	67	2,492	-30.919%
2026-07-06	28.8900	28.8900	27.6500	27.7500	-9.580%	32	2,473	-27.135%
2026-07-02	29.4500	32.1800	28.4000	30.6900	-0.033%	82	2,528	-34.115%
2026-07-01	30.8900	30.8900	29.0100	30.7000	+1.287%	61	2,528	-34.137%
2026-06-30	31.3400	31.4100	29.6500	30.3100	-6.595%	479	2,539	-33.289%
2026-06-29	33.3600	36.4300	32.3500	32.4500	-12.297%	34	2,632	-37.689%
2026-06-26	39.7400	39.7400	35.3400	37.0000	+0.353%	93	2,628	-45.351%
2026-06-25	34.6100	37.0800	34.6100	36.8700	-2.331%	87	2,558	-45.159%
2026-06-24	35.2800	38.0100	34.0300	37.7500	+4.368%	103	2,520	-46.437%
2026-06-23	37.3500	37.8000	35.1100	36.1700	+11.981%	241	2,481	-44.097%
2026-06-22	30.3400	33.0200	30.3400	32.3000	+1.572%	548	2,351	-37.399%
2026-06-18	32.5400	32.7500	31.3100	31.8000	-8.883%	115	1,956	-36.415%
2026-06-17	30.8800	35.0600	30.4800	34.9000	+12.436%	246	1,956	-42.063%
2026-06-16	29.9200	31.1100	29.7500	31.0400	+1.770%	205	1,956	-34.858%
2026-06-15	30.8800	31.0800	29.9900	30.5000	-14.852%	87	1,925	-33.705%
2026-06-12	37.9600	37.9600	35.3000	35.8200	-5.188%	32	1,925	-43.551%
2026-06-11	43.0200	44.2500	37.0500	37.7800	-12.221%	37	1,925	-46.480%
2026-06-10	38.7800	43.4900	38.6900	43.0400	+12.376%	76	1,916	-53.020%
2026-06-09	35.0000	44.6400	33.7900	38.3000	+3.374%	87	1,889	-47.206%
2026-06-08	35.1000	37.3200	34.7400	37.0500	-6.886%	167	1,871	-45.425%
2026-06-05	32.7500	39.7900	32.7500	39.7900	+29.905%	1,047	1,823	-49.183%
2026-06-04	32.4500	32.4500	30.6100	30.6300	-4.191%	39	1,089	-33.986%
2026-06-03	31.2000	32.3700	31.2000	31.9700	+4.648%	80	1,072	-36.753%
2026-06-02	30.9900	30.9900	30.3500	30.5500	-0.033%	169	1,095	-33.813%
2026-06-01	31.0100	31.0100	30.1200	30.5600	-0.131%	29	1,125	-33.835%
2026-05-29	31.3500	31.7500	30.5700	30.6000	-4.225%	109	1,104	-33.922%
2026-05-28	33.7900	33.7900	31.8500	31.9500	-5.108%	182	1,119	-36.714%
2026-05-27	33.5000	34.1300	33.4600	33.6700	-0.385%	45	971	-39.947%
2026-05-26	33.3400	34.2900	33.3000	33.8000	-5.003%	486	944	-40.178%
2026-05-22	35.0000	35.8700	34.6600	35.5800	-1.848%	114	592	-43.170%
2026-05-21	37.9400	38.8000	36.2000	36.2500	-4.354%	32	516	-44.221%
2026-05-20	38.2100	38.7000	37.8600	37.9000	-5.013%	46	516	-46.649%
2026-05-19	39.9400	41.3000	39.9000	39.9000	+2.729%	12	511	-49.323%
2026-05-18	38.5300	40.4400	38.1000	38.8400	-3.335%	47	511	-47.940%
2026-05-15	39.2800	40.1800	38.0700	40.1800	+10.445%	210	511	-49.676%
2026-05-14	38.3200	38.3200	36.2200	36.3800	-5.236%	214	469	-44.420%
2026-05-13	39.4000	39.4000	38.0900	38.3900	-3.591%	35	315	-47.330%
2026-05-12	40.8300	42.2800	39.8200	39.8200	+1.633%	180	315	-49.221%
2026-05-11	39.4200	39.7000	39.0000	39.1800	-2.319%	14	315	-48.392%
2026-05-08	40.2700	40.3300	39.9500	40.1100	-4.817%	45	236	-49.589%
2026-05-07	40.7800	42.1400	40.5400	42.1400	+2.257%	24	217	-52.017%
2026-05-06	41.7100	42.1400	41.2000	41.2100	-7.828%	7	201	-50.934%
2026-05-05	45.0800	45.0800	44.7100	44.7100	-1.995%	2	200	-54.775%
2026-05-01	43.9600	45.6200	43.9600	45.6200	-6.974%	4	197	-55.677%
2026-04-30	48.9800	49.0400	48.7000	49.0400	-4.906%	8	197	-58.768%
2026-04-29	51.5100	51.6400	51.1900	51.5700	+0.311%	10	195	-60.791%
2026-04-28	51.3100	51.4500	51.2800	51.4100	+4.365%	25	193	-60.669%
2026-04-27	49.2600	49.2600	49.2600	49.2600	-2.667%	1	178	-58.952%
2026-04-24	51.1000	51.1000	50.6100	50.6100	-1.191%	2	178	-60.047%
2026-04-22	52.2000	52.2000	51.2200	51.2200	-0.466%	4	178	-60.523%
2026-04-17	52.9900	52.9900	50.3600	51.4600	-9.577%	3	177	-60.707%
2026-04-16	56.9100	56.9100	56.9100	56.9100	-6.228%	1	175	-64.470%
2026-04-14	60.4600	61.6300	60.4600	60.6900	-11.852%	3	175	-66.683%
2026-04-10	68.3800	68.8500	68.3800	68.8500	-0.434%	105	175	-70.632%
2026-04-09	69.1500	69.1500	69.1500	69.1500	-5.982%	3	70	-70.759%
2026-04-08	72.6700	73.5500	72.6000	73.5500	-28.972%	35	67	-72.508%
2026-03-31	103.5500	103.5500	103.5500	103.5500	-0.490%	1	52	-80.473%
2026-03-27	104.7200	104.7200	104.0600	104.0600	+5.100%	2	53	-80.569%
2026-03-20	99.0100	99.0100	99.0100	99.0100	+6.120%	1	53	-79.578%
2026-03-19	93.3000	93.3000	93.3000	93.3000	+36.783%	3	53	-78.328%
2026-03-04	68.2100	68.2100	68.2100	68.2100	-13.985%	1	56	-70.356%
2026-03-03	79.3000	79.3000	79.3000	79.3000	+13.286%	1	56	-74.502%
2026-02-24	70.0000	70.0000	70.0000	70.0000	-3.181%	1	56	-71.114%
2026-02-23	72.2800	72.3000	72.1600	72.3000	+1.917%	15	56	-72.033%
2026-02-19	70.9700	71.0200	70.9100	70.9400	+4.879%	17	45	-71.497%
2026-02-06	69.4000	69.4000	67.6400	67.6400	-1.814%	4	62	-70.106%
2026-02-03	68.8900	68.8900	68.8900	68.8900	+12.713%	2	60	-70.649%
2026-02-02	61.1200	61.1200	61.1200	61.1200	-0.294%	2	58	-66.918%
2026-01-27	61.3000	61.3000	61.3000	61.3000	-2.776%	17	56	-67.015%
2026-01-26	63.0500	63.0500	63.0500	63.0500	-6.064%	2	39	-67.930%
2026-01-21	68.5100	68.5100	67.1200	67.1200	+5.751%	2	41	-69.875%
2026-01-15	63.4700	63.4700	63.4700	63.4700	+2.009%	3	41	-68.142%
2026-01-09	62.2200	62.2200	62.2200	62.2200	-4.556%	1	39	-67.502%
2026-01-08	65.1900	65.1900	65.1900	65.1900	-0.912%	1	38	-68.983%
2026-01-05	65.7900	65.7900	65.7900	65.7900	-5.338%	1	37	-69.266%
2026-01-02	69.5000	69.5000	69.5000	69.5000	+5.335%	2	37	-70.906%
2025-12-30	65.8700	65.9800	65.8700	65.9800	-0.842%	2	37	-69.354%
2025-12-29	66.5200	66.5400	66.5100	66.5400	+3.067%	4	37	-69.612%
2025-12-24	64.5600	64.5600	64.5600	64.5600	-3.929%	1	35	-68.680%
2025-12-22	67.2000	67.2000	67.2000	67.2000	-1.826%	1	35	-69.911%
2025-12-11	69.7500	69.7500	68.4500	68.4500	-5.846%	8	34	-70.460%
2025-12-10	72.8900	72.8900	72.7000	72.7000	+2.150%	2	35	-72.187%
2025-12-08	71.1100	71.1700	71.1100	71.1700	-2.091%	2	35	-71.589%
2025-12-04	72.3500	72.6900	72.3500	72.6900	+1.593%	3	35	-72.183%
2025-12-03	71.5500	71.5500	71.5500	71.5500	-0.900%	1	36	-71.740%
2025-12-02	71.9500	72.2000	71.9500	72.2000	-2.261%	2	36	-71.994%
2025-11-26	73.8700	73.8700	73.8700	73.8700	-16.578%	3	35	-72.628%
2025-11-24	88.6800	88.6800	88.5500	88.5500	+20.904%	15	35	-77.165%
2025-11-11	73.2400	73.2400	73.2400	73.2400	-7.326%	3	26	-72.392%
2025-11-04	79.2800	79.2800	79.0300	79.0300	+8.453%	9	29	-74.415%
2025-11-03	73.2100	73.2100	72.8700	72.8700	+0.510%	8	20	-72.252%
2025-10-30	72.5000	72.5000	72.5000	72.5000	+4.618%	1	20	-72.110%
2025-10-29	69.2900	69.3000	69.2900	69.3000	-1.268%	2	20	-70.823%
2025-10-28	70.1100	70.1900	70.1100	70.1900	-10.461%	2	20	-71.192%
2025-10-21	78.5300	78.5300	78.3500	78.3900	-1.631%	4	20	-74.206%
2025-10-20	79.5700	79.6900	79.3700	79.6900	-5.356%	14	20	-74.627%
2025-10-15	84.2200	84.2200	84.2000	84.2000	+7.453%	2	15	-75.986%
2025-10-10	78.2400	78.3600	78.2400	78.3600	+0.256%	2	15	-74.196%
2025-10-08	78.2300	78.2500	78.1600	78.1600	-2.531%	4	15	-74.130%
2025-10-07	80.1900	80.1900	80.1900	80.1900	+1.314%	1	15	-74.785%
2025-10-03	77.5800	79.1500	77.5800	79.1500	-0.553%	4	15	-74.454%
2025-10-01	79.4800	79.5900	79.4800	79.5900	-3.057%	4	15	-74.595%
2025-09-22	82.8000	82.8000	82.1000	82.1000	-3.864%	4	13	-75.371%
2025-09-15	86.3700	86.3700	85.4000	85.4000	-4.730%	4	11	-76.323%
2025-09-11	89.8500	89.8500	89.6400	89.6400	-11.001%	4	12	-77.443%
2025-08-14	101.3500	101.3500	100.7100	100.7200	-6.749%	6	10	-79.925%
2025-08-12	108.0100	108.0100	108.0100	108.0100	+0.121%	1	10	-81.280%
2025-08-11	107.8800	107.8900	107.8800	107.8800	-0.231%	4	10	-81.257%
2025-08-08	108.5200	108.5200	108.1300	108.1300	-3.842%	4	6	-81.300%
2025-08-07	112.4500	112.4500	112.4500	112.4500	-3.085%	4	2	-82.019%
2025-08-05	115.9300	116.0300	115.9300	116.0300	-43.795%	2	2	-82.573%
2025-04-03	206.4400	206.5200	206.3700	206.4400	+35.539%	4	2	-90.205%
2025-02-25	152.3500	152.4200	152.2400	152.3100	-0.399%	4	2	-86.724%
2025-01-03	152.9800	152.9800	152.9200	152.9200	+6.342%	4	2	-86.777%
2024-12-26	143.8000	143.8000	143.8000	143.8000	-2.515%	1	2	-85.939%
2024-11-13	148.8300	148.8300	146.9300	147.5100	0.000%	3	2	-86.292%

.dark-mode .mnGbFW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mnGbFW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P745SPY Jan 15 2027 745.00 Put (SPY270115P00745000)option OPRA

SPY20270115P745
SPY Jan 15 2027 745.00 Put (SPY270115P00745000)
option OPRA