Dark

SPY20270115P755
SPY Jan 15 2027 755.00 Put (SPY270115P00755000)
option OPRA

EOD

Sep 10, 2026

23.36+10.816%(+2.28)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.3200	23.9100	22.6700	23.3600	+10.816%	173	2,071	0.000%
2026-09-09	20.6600	21.7500	20.5700	21.0800	+6.518%	79	2,020	+10.816%
2026-09-08	19.0000	19.8400	19.0000	19.7900	+6.857%	1,273	2,008	+18.039%
2026-09-04	17.6000	18.5200	17.6000	18.5200	+5.708%	79	2,555	+26.134%
2026-09-03	18.7500	18.9200	17.4200	17.5200	-12.662%	76	2,555	+33.333%
2026-09-02	20.9200	20.9200	19.8500	20.0600	-9.066%	1,289	2,542	+16.451%
2026-09-01	21.6300	22.3500	20.6600	22.0600	+13.186%	1,274	2,360	+5.893%
2026-08-31	20.1000	20.3700	19.4900	19.4900	+0.051%	146	2,552	+19.856%
2026-08-28	19.3700	19.9900	18.1000	19.4800	+0.412%	271	2,547	+19.918%
2026-08-27	20.7500	20.8200	19.0300	19.4000	-6.910%	1,299	2,639	+20.412%
2026-08-26	21.4900	22.0100	20.8200	20.8400	-3.563%	430	2,423	+12.092%
2026-08-25	21.9100	21.9100	21.5700	21.6100	-3.827%	36	2,220	+8.098%
2026-08-24	22.6600	22.7800	21.9900	22.4700	+1.905%	176	2,260	+3.961%
2026-08-21	22.4400	22.5000	21.5100	22.0500	-5.970%	178	2,210	+5.941%
2026-08-20	22.4200	23.4500	21.8000	23.4500	+10.197%	1,292	2,349	-0.384%
2026-08-19	21.5800	21.8100	20.8600	21.2800	-4.274%	1,254	3,141	+9.774%
2026-08-18	22.3500	22.7100	22.2000	22.2300	+4.317%	1,281	3,057	+5.083%
2026-08-17	20.0600	21.3100	20.0600	21.3100	+5.391%	1,301	3,027	+9.620%
2026-08-14	20.2600	20.6100	20.1300	20.2200	+0.497%	98	2,996	+15.529%
2026-08-13	20.6800	20.6800	19.8800	20.1200	-5.805%	1,363	2,922	+16.103%
2026-08-12	21.5500	21.5800	21.0500	21.3600	-5.151%	92	3,092	+9.363%
2026-08-11	21.4400	22.5200	21.3900	22.5200	+3.161%	147	3,077	+3.730%
2026-08-10	21.7200	21.8300	21.2200	21.8300	-0.183%	126	3,061	+7.009%
2026-08-07	22.1800	22.5700	21.6400	21.8700	-4.623%	331	3,034	+6.813%
2026-08-06	22.6200	23.1900	22.3900	22.9300	+3.242%	1,496	3,009	+1.875%
2026-08-05	22.2500	22.5600	22.0000	22.2100	-3.098%	1,254	1,823	+5.178%
2026-08-04	25.2300	25.2300	22.2900	22.9200	-13.509%	1,519	2,460	+1.920%
2026-08-03	28.1000	28.1000	26.2000	26.5000	-12.657%	534	1,575	-11.849%
2026-07-31	32.6300	32.7700	30.3300	30.3400	-11.105%	98	1,612	-23.006%
2026-07-30	35.1600	36.5100	34.1300	34.1300	-14.138%	17	1,617	-31.556%
2026-07-29	36.7300	39.8600	33.2500	39.7500	+16.843%	67	1,626	-41.233%
2026-07-28	34.9700	34.9700	33.1000	34.0200	-2.939%	196	1,559	-31.335%
2026-07-27	34.4700	36.9900	34.4700	35.0500	-3.417%	99	1,445	-33.352%
2026-07-24	36.3800	36.7800	33.5600	36.2900	+0.694%	172	1,416	-35.630%
2026-07-23	36.1900	37.3700	35.1000	36.0400	+14.595%	154	1,348	-35.183%
2026-07-22	31.1900	31.8800	30.9400	31.4500	-0.538%	110	1,468	-25.723%
2026-07-21	32.8500	32.8500	31.4100	31.6200	-7.787%	99	1,476	-26.123%
2026-07-20	32.3100	34.8400	32.3100	34.2900	-1.068%	165	1,527	-31.875%
2026-07-17	35.7400	35.7400	33.0800	34.6600	+8.652%	82	1,600	-32.602%
2026-07-16	30.6200	31.9000	29.6100	31.9000	+6.227%	136	1,609	-26.771%
2026-07-15	29.7200	31.6500	29.4000	30.0300	-2.784%	82	1,608	-22.211%
2026-07-14	31.7700	31.7700	30.5500	30.8900	-4.690%	100	1,581	-24.377%
2026-07-13	30.6700	32.8200	30.3300	32.4100	+9.051%	96	1,616	-27.923%
2026-07-10	30.8300	32.0900	29.6400	29.7200	-5.350%	314	1,609	-21.400%
2026-07-09	32.9500	32.9600	31.1800	31.4000	-7.538%	149	1,391	-25.605%
2026-07-08	34.2200	34.3100	33.7600	33.9600	+2.043%	33	1,348	-31.213%
2026-07-07	32.2200	33.7000	31.8800	33.2800	+7.147%	69	1,380	-29.808%
2026-07-06	32.3500	32.3500	31.0600	31.0600	-13.506%	60	1,383	-24.791%
2026-07-02	34.0100	35.9100	34.0000	35.9100	+6.939%	28	1,373	-34.948%
2026-07-01	35.1200	35.1200	32.5100	33.5800	+0.750%	143	1,373	-30.435%
2026-06-30	34.1200	34.1900	33.1400	33.3300	-9.083%	104	1,356	-29.913%
2026-06-29	38.2900	38.2900	36.4800	36.6600	-9.212%	33	1,303	-36.279%
2026-06-26	43.8300	43.8300	40.0900	40.3800	-2.652%	16	1,305	-42.150%
2026-06-25	41.4400	42.6500	39.3000	41.4800	-0.908%	69	1,306	-43.684%
2026-06-24	38.2800	41.8600	38.2800	41.8600	+3.691%	20	1,333	-44.195%
2026-06-23	39.5200	41.3500	39.1600	40.3700	+12.545%	126	1,352	-42.135%
2026-06-22	34.1400	36.6200	33.7800	35.8700	+0.645%	33	1,372	-34.876%
2026-06-18	35.8400	35.8400	34.7800	35.6400	-9.290%	33	1,345	-34.456%
2026-06-17	34.5600	39.6200	34.2800	39.2900	+12.611%	223	1,345	-40.545%
2026-06-16	33.3000	34.8900	33.1500	34.8900	+4.149%	434	1,345	-33.047%
2026-06-15	34.4000	34.5700	33.3400	33.5000	-17.100%	157	1,162	-30.269%
2026-06-12	41.1900	41.1900	39.2500	40.4100	-4.558%	36	1,162	-42.193%
2026-06-11	47.6500	49.2900	42.3400	42.3400	-14.912%	23	1,162	-44.828%
2026-06-10	45.2500	49.7600	45.2500	49.7600	+12.173%	16	1,163	-53.055%
2026-06-09	38.0900	46.7800	37.4900	44.3600	+8.646%	27	1,160	-47.340%
2026-06-08	40.0800	41.4200	38.6500	40.8300	-8.144%	25	1,150	-42.787%
2026-06-05	35.7500	44.4500	35.7500	44.4500	+31.470%	430	1,143	-47.447%
2026-06-04	36.0900	36.0900	33.6600	33.8100	-5.161%	54	771	-30.908%
2026-06-03	34.2700	35.7200	34.2700	35.6500	+5.818%	176	759	-34.474%
2026-06-02	34.3700	34.3700	33.5200	33.6900	+0.597%	142	619	-30.662%
2026-06-01	34.7200	34.7200	33.2000	33.4900	-2.047%	177	588	-30.248%
2026-05-29	34.5700	35.2600	33.7700	34.1900	-3.035%	154	516	-31.676%
2026-05-28	37.2200	37.2200	35.2100	35.2600	-5.266%	97	503	-33.749%
2026-05-27	37.7700	38.0000	37.2200	37.2200	-1.430%	40	443	-37.238%
2026-05-26	37.4100	37.8800	36.9200	37.7600	-1.973%	74	436	-38.136%
2026-05-22	39.5400	39.5400	38.4000	38.5200	-4.369%	41	391	-39.356%
2026-05-21	42.8500	42.8500	40.1500	40.2800	-4.027%	39	370	-42.006%
2026-05-20	44.0400	44.0400	41.5800	41.9700	-6.442%	15	370	-44.341%
2026-05-19	44.3400	45.2300	44.3000	44.8600	+2.303%	27	337	-47.927%
2026-05-18	42.4200	43.8500	42.2700	43.8500	+1.764%	14	337	-46.727%
2026-05-15	42.9900	43.6500	41.9000	43.0900	+6.711%	120	337	-45.788%
2026-05-14	41.7800	41.7800	40.3800	40.3800	-6.484%	87	268	-42.150%
2026-05-13	43.3100	43.3100	43.1800	43.1800	-1.550%	2	225	-45.901%
2026-05-12	45.2200	46.2500	43.8600	43.8600	+1.551%	22	225	-46.740%
2026-05-11	43.4400	43.5500	42.9600	43.1900	-2.086%	21	225	-45.913%
2026-05-08	44.7400	44.7400	43.9600	44.1100	-4.109%	20	220	-47.041%
2026-05-07	46.0100	46.0100	46.0000	46.0000	+1.545%	3	231	-49.217%
2026-05-06	46.4800	46.4800	45.2000	45.3000	-11.368%	44	234	-48.433%
2026-05-04	51.1100	51.1100	51.1100	51.1100	+2.384%	8	194	-54.295%
2026-05-01	49.9200	49.9200	49.9200	49.9200	-3.443%	1	195	-53.205%
2026-04-30	54.5900	54.5900	51.6800	51.7000	-5.294%	8	195	-54.816%
2026-04-27	55.5800	55.5800	54.5900	54.5900	-6.732%	155	187	-57.208%
2026-04-23	58.5300	58.5300	58.5300	58.5300	+3.392%	7	36	-60.089%
2026-04-22	56.6100	56.6100	56.6100	56.6100	-5.477%	2	36	-58.735%
2026-04-21	59.8900	59.8900	59.8900	59.8900	-6.187%	1	33	-60.995%
2026-04-15	63.8400	63.8400	63.8400	63.8400	-14.458%	1	33	-63.409%
2026-04-13	74.6300	74.6300	74.6300	74.6300	-35.703%	1	34	-68.699%
2026-03-27	116.0700	116.0700	116.0700	116.0700	+13.984%	1	36	-79.874%
2026-03-24	100.9200	101.8300	100.9200	101.8300	+20.910%	4	36	-77.060%
2026-03-11	83.9900	84.3500	83.9900	84.2200	+7.136%	7	34	-72.263%
2026-03-10	79.0200	79.9100	78.5100	78.6100	-6.672%	32	34	-70.284%
2026-03-06	84.2300	84.2300	84.2300	84.2300	+0.850%	2	18	-72.266%
2026-03-05	83.2000	83.5200	83.2000	83.5200	+12.379%	2	20	-72.031%
2026-03-04	74.2200	74.4000	74.2200	74.3200	-1.888%	4	20	-68.568%
2026-02-03	70.2400	75.7500	70.2400	75.7500	-6.262%	4	16	-69.162%
2026-01-20	80.8100	80.8100	80.8100	80.8100	+16.023%	1	12	-71.093%
2026-01-15	67.6500	69.6500	67.6500	69.6500	+1.045%	6	12	-66.461%
2026-01-12	68.9300	68.9300	68.9300	68.9300	-13.426%	2	6	-66.111%
2025-12-18	79.6200	79.6200	79.6200	79.6200	+6.586%	2	8	-70.661%
2025-12-11	74.7900	74.7900	74.7000	74.7000	-3.750%	2	6	-68.728%
2025-12-09	77.6300	77.6300	77.6100	77.6100	+2.972%	2	6	-69.901%
2025-12-05	75.9900	75.9900	75.0700	75.3700	-6.384%	4	8	-69.006%
2025-11-26	80.5100	80.5100	80.5100	80.5100	-18.181%	3	3	-70.985%
2025-11-21	98.0000	98.4000	98.0000	98.4000	+9.858%	2	3	-76.260%
2025-11-07	89.5700	89.5700	89.5700	89.5700	0.000%	2	2	-73.920%

.dark-mode .BY2B0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BY2B0k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P755SPY Jan 15 2027 755.00 Put (SPY270115P00755000)option OPRA

SPY20270115P755
SPY Jan 15 2027 755.00 Put (SPY270115P00755000)
option OPRA