Dark

SPY20270115P760
SPY Jan 15 2027 760.00 Put (SPY270115P00760000)
option OPRA

EOD

Sep 10, 2026

25.25+9.974%(+2.29)365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.0900	25.8600	24.2400	25.2500	+9.974%	365	5,461	0.000%
2026-09-09	22.2700	23.4900	22.1900	22.9600	+6.840%	136	5,348	+9.974%
2026-09-08	20.8900	21.5800	20.5500	21.4900	+8.153%	129	5,289	+17.497%
2026-09-04	18.8500	19.8700	18.8500	19.8700	+4.966%	118	5,302	+27.076%
2026-09-03	20.3800	20.5000	18.7500	18.9300	-11.994%	192	5,302	+33.386%
2026-09-02	23.0800	23.1700	21.3000	21.5100	-9.849%	130	5,189	+17.387%
2026-09-01	23.3700	24.3400	22.1000	23.8600	+14.163%	216	5,210	+5.826%
2026-08-31	21.5000	22.3100	20.9000	20.9000	-0.476%	155	5,258	+20.813%
2026-08-28	20.4000	21.4500	19.4700	21.0000	+1.646%	445	5,214	+20.238%
2026-08-27	21.8500	22.0000	20.5000	20.6600	-8.055%	430	5,411	+22.217%
2026-08-26	22.9900	23.6400	22.4100	22.4700	-3.147%	527	5,522	+12.372%
2026-08-25	23.3000	23.5100	23.0900	23.2000	-3.614%	22	5,245	+8.836%
2026-08-24	24.1200	24.5300	23.6400	24.0700	+1.733%	166	5,222	+4.902%
2026-08-21	24.0900	24.2700	23.2100	23.6600	-5.511%	119	5,231	+6.720%
2026-08-20	23.9600	25.2000	23.3300	25.0400	+9.825%	354	5,237	+0.839%
2026-08-19	23.0000	23.6300	22.2200	22.8000	-5.433%	175	5,122	+10.746%
2026-08-18	23.9900	24.2300	23.7000	24.1100	+6.493%	1,187	5,098	+4.728%
2026-08-17	21.7100	22.6400	21.6900	22.6400	+5.302%	40	4,581	+11.528%
2026-08-14	21.1500	21.8400	21.1500	21.5000	+0.327%	19	4,583	+17.442%
2026-08-13	21.5400	21.7000	21.1000	21.4300	-5.386%	51	4,578	+17.825%
2026-08-12	22.6200	23.1100	22.4400	22.6500	-4.591%	632	4,568	+11.479%
2026-08-11	22.8800	23.9700	22.8800	23.7400	+2.020%	29	4,583	+6.361%
2026-08-10	23.2000	23.4000	22.7500	23.2700	+0.649%	338	4,565	+8.509%
2026-08-07	23.6000	24.0900	23.1200	23.1200	-4.778%	291	4,431	+9.213%
2026-08-06	24.2000	24.5200	23.9000	24.2800	+0.705%	100	4,285	+3.995%
2026-08-05	23.3900	24.1500	23.2700	24.1100	-0.577%	98	4,237	+4.728%
2026-08-04	26.9000	26.9500	23.7200	24.2500	-14.129%	422	4,196	+4.124%
2026-08-03	30.9700	30.9700	27.9900	28.2400	-11.640%	667	4,033	-10.588%
2026-07-31	36.7200	37.7400	31.8000	31.9600	-12.198%	34	4,270	-20.995%
2026-07-30	39.0600	39.6000	36.4000	36.4000	-14.191%	20	4,259	-30.632%
2026-07-29	36.8000	42.4200	36.8000	42.4200	+17.833%	52	4,247	-40.476%
2026-07-28	38.2500	38.2500	35.2700	36.0000	-3.589%	129	4,225	-29.861%
2026-07-27	34.6500	39.2900	34.6500	37.3400	-3.189%	39	4,257	-32.378%
2026-07-24	38.6400	39.0800	35.6600	38.5700	+0.731%	119	4,261	-34.535%
2026-07-23	39.0000	40.3000	37.3700	38.2900	+13.083%	45	4,228	-34.056%
2026-07-22	34.2300	34.2600	32.8900	33.8600	+1.075%	411	4,207	-25.428%
2026-07-21	34.2900	34.7600	33.3200	33.5000	-9.533%	522	4,131	-24.627%
2026-07-20	34.2900	37.0300	34.1200	37.0300	+1.480%	88	4,019	-31.812%
2026-07-17	38.4800	38.5000	35.1400	36.4900	+7.482%	41	4,036	-30.803%
2026-07-16	31.9900	34.0600	31.5500	33.9500	+6.761%	412	4,045	-25.626%
2026-07-15	31.6000	33.5700	31.3500	31.8000	-2.960%	88	4,004	-20.597%
2026-07-14	33.2700	33.2700	32.5600	32.7700	-4.655%	28	3,974	-22.948%
2026-07-13	32.6500	34.3700	32.2800	34.3700	+9.111%	71	3,956	-26.535%
2026-07-10	32.5900	33.1800	31.4700	31.5000	-5.349%	143	3,926	-19.841%
2026-07-09	33.9700	34.1300	33.1500	33.2800	-8.142%	220	3,892	-24.129%
2026-07-08	36.2200	36.4200	35.7100	36.2300	+3.102%	76	3,796	-30.306%
2026-07-07	34.0600	35.8300	33.8800	35.1400	+5.241%	764	3,784	-28.145%
2026-07-06	34.3300	34.6500	32.9800	33.3900	-12.362%	162	3,779	-24.379%
2026-07-02	34.0000	38.7100	34.0000	38.1000	+6.992%	51	3,648	-33.727%
2026-07-01	35.2000	35.7500	34.4800	35.6100	+0.964%	398	3,648	-29.093%
2026-06-30	36.0400	36.0400	35.2700	35.2700	-9.238%	18	3,624	-28.409%
2026-06-29	41.0000	43.1500	38.6800	38.8600	-11.116%	32	3,625	-35.023%
2026-06-26	43.2800	43.7200	43.0000	43.7200	+3.065%	9	3,629	-42.246%
2026-06-25	42.3300	42.4200	42.3300	42.4200	+0.284%	3	3,628	-40.476%
2026-06-24	40.1800	42.3000	40.1800	42.3000	-1.993%	7	3,626	-40.307%
2026-06-23	44.0300	44.5500	41.3600	43.1600	+13.221%	229	3,627	-41.497%
2026-06-22	37.8900	38.5500	37.8900	38.1200	+1.168%	13	3,609	-33.762%
2026-06-18	37.3200	37.8400	37.1800	37.6800	-9.029%	19	3,529	-32.988%
2026-06-17	36.2400	41.7300	35.8800	41.4200	+14.105%	209	3,529	-39.039%
2026-06-16	35.3900	36.5800	35.1300	36.3000	+1.397%	101	3,529	-30.441%
2026-06-15	36.7000	36.7000	35.1700	35.8000	-13.506%	74	3,425	-29.469%
2026-06-12	41.3000	41.3900	41.3000	41.3900	-7.156%	2	3,425	-38.995%
2026-06-11	50.8800	50.8800	44.5800	44.5800	-11.984%	71	3,425	-43.360%
2026-06-10	45.7100	50.9300	45.7100	50.6500	+10.832%	18	3,451	-50.148%
2026-06-09	42.1000	51.8200	42.1000	45.7000	+5.812%	25	3,444	-44.748%
2026-06-08	42.1600	43.5600	40.4700	43.1900	-3.140%	18	3,445	-41.537%
2026-06-05	37.9300	45.8500	37.9300	44.5900	+24.972%	670	3,449	-43.373%
2026-06-04	38.1500	38.1500	35.5200	35.6800	-3.853%	1,259	2,904	-29.232%
2026-06-03	36.1400	37.4500	35.9400	37.1100	+5.217%	110	1,787	-31.959%
2026-06-02	36.0900	36.1500	35.2700	35.2700	-1.232%	171	1,705	-28.409%
2026-06-01	36.1300	36.5400	35.0400	35.7100	-0.474%	1,878	1,575	-29.292%
2026-05-29	36.4100	37.0900	35.5900	35.8800	-3.288%	86	562	-29.627%
2026-05-28	39.1400	39.1400	37.0900	37.1000	-4.578%	40	504	-31.941%
2026-05-27	39.2100	39.8500	38.8800	38.8800	-1.320%	42	493	-35.057%
2026-05-26	39.2500	39.7100	38.8500	39.4000	-4.346%	80	488	-35.914%
2026-05-22	41.1800	41.2000	40.0600	41.1900	-2.831%	201	441	-38.699%
2026-05-21	44.6500	44.6500	42.2600	42.3900	-3.064%	18	247	-40.434%
2026-05-20	45.9400	45.9400	43.6300	43.7300	-4.540%	6	247	-42.259%
2026-05-19	46.8100	47.8900	45.8100	45.8100	+1.845%	143	239	-44.881%
2026-05-18	46.9600	46.9600	44.9800	44.9800	-0.111%	51	239	-43.864%
2026-05-15	45.1900	45.7200	45.0300	45.0300	+5.383%	20	239	-43.926%
2026-05-14	43.7700	43.7700	42.3800	42.7300	-3.326%	86	113	-40.908%
2026-05-13	45.3400	45.5000	44.0200	44.2000	-7.338%	12	64	-42.873%
2026-05-12	47.4300	48.8400	47.4300	47.7000	+5.906%	6	64	-47.065%
2026-05-11	45.3600	45.3600	45.0400	45.0400	-2.426%	5	64	-43.939%
2026-05-08	46.9100	46.9100	46.0400	46.1600	-1.177%	22	57	-45.299%
2026-05-07	47.0800	47.0800	46.7100	46.7100	-2.198%	9	36	-45.943%
2026-05-06	49.3800	49.3800	47.5900	47.7600	-7.835%	15	31	-47.131%
2026-05-05	51.8200	51.8200	51.8200	51.8200	-0.193%	1	21	-51.274%
2026-05-01	51.9200	51.9200	51.9200	51.9200	-4.383%	1	19	-51.367%
2026-04-30	57.2300	57.2300	54.3000	54.3000	-9.651%	5	19	-53.499%
2026-04-28	59.7500	60.1000	59.7500	60.1000	+3.105%	2	17	-57.987%
2026-04-27	58.2900	58.2900	58.2900	58.2900	-2.492%	3	17	-56.682%
2026-04-23	60.4200	60.4300	59.7600	59.7800	+2.433%	38	17	-57.762%
2026-04-17	58.3600	58.3600	58.3600	58.3600	-10.642%	6	23	-56.734%
2026-04-16	65.3100	65.3100	65.3100	65.3100	-46.924%	1	23	-61.338%
2026-03-27	121.6100	123.0700	121.5800	123.0500	+13.830%	22	23	-79.480%
2026-03-26	108.0800	109.0000	108.0800	108.1000	+12.875%	4	150	-76.642%
2026-03-18	95.7000	95.7700	95.7000	95.7700	-5.178%	50	236	-73.635%
2026-03-13	101.0000	101.0000	101.0000	101.0000	+22.232%	1	200	-75.000%
2026-03-10	83.4600	83.4600	82.6300	82.6300	-12.755%	140	201	-69.442%
2026-03-09	99.1800	99.1800	94.7100	94.7100	+18.536%	11	66	-73.340%
2026-02-12	79.9800	79.9800	79.9000	79.9000	+11.623%	4	57	-68.398%
2026-02-10	71.9800	71.9800	71.5800	71.5800	-9.712%	2	57	-64.725%
2026-01-20	79.2800	79.2800	79.2800	79.2800	+8.588%	2	57	-68.151%
2026-01-15	71.1800	73.0100	71.1800	73.0100	-3.144%	6	58	-65.416%
2026-01-05	75.5900	75.6100	75.3800	75.3800	-4.255%	5	53	-66.503%
2026-01-02	79.2600	79.2600	78.7300	78.7300	+3.009%	2	53	-67.928%
2025-12-29	76.0700	76.5600	75.8500	76.4300	-10.713%	6	54	-66.963%
2025-12-16	84.2700	85.6000	84.2500	85.6000	+5.018%	52	53	-70.502%
2025-12-15	81.3700	81.5100	81.3700	81.5100	-3.527%	2	33	-69.022%
2025-12-12	84.6200	84.6200	84.4900	84.4900	+7.371%	2	33	-70.115%
2025-12-11	78.7700	78.7700	78.3100	78.6900	+0.898%	5	33	-67.912%
2025-12-10	77.9400	77.9900	77.9400	77.9900	-4.024%	2	33	-67.624%
2025-12-08	81.2600	81.2600	81.2600	81.2600	+0.111%	1	34	-68.927%
2025-12-04	81.1700	81.1700	81.1700	81.1700	-3.576%	1	34	-68.892%
2025-12-01	85.3100	85.3100	83.6600	84.1800	+0.107%	4	33	-70.005%
2025-11-26	84.0900	84.0900	84.0900	84.0900	-2.999%	4	28	-69.973%
2025-11-10	86.6900	86.6900	86.6900	86.6900	-7.254%	1	28	-70.873%
2025-11-07	93.4700	93.4700	93.4700	93.4700	+7.933%	2	28	-72.986%
2025-11-04	86.0000	86.6000	86.0000	86.6000	+9.940%	2	28	-70.843%
2025-10-28	79.5900	79.6100	78.7700	78.7700	-2.222%	11	27	-67.945%
2025-10-27	80.7500	80.7800	80.5600	80.5600	-4.832%	4	29	-68.657%
2025-10-24	84.6500	84.7900	84.6500	84.6500	-7.253%	3	29	-70.171%
2025-10-21	91.2700	91.2700	91.2700	91.2700	+0.929%	1	27	-72.335%
2025-10-20	90.4300	90.4300	90.4300	90.4300	-9.280%	4	26	-72.078%
2025-10-17	99.6800	99.6800	99.6800	99.6800	+12.113%	1	26	-74.669%
2025-10-08	89.9300	89.9300	88.9100	88.9100	0.000%	13	25	-71.600%
2025-10-03	88.9100	88.9100	88.9100	88.9100	-1.919%	2	22	-71.600%
2025-10-02	90.5300	91.2800	90.5200	90.6500	-3.317%	20	20	-72.146%
2025-09-30	94.0000	94.0000	93.7600	93.7600	-17.660%	2	1	-73.070%
2025-08-28	113.9500	113.9500	113.8700	113.8700	-0.533%	2	1	-77.826%
2025-08-27	114.4800	114.4800	114.4800	114.4800	0.000%	1	1	-77.944%

.dark-mode .qSmBJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSmBJr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P760SPY Jan 15 2027 760.00 Put (SPY270115P00760000)option OPRA

SPY20270115P760
SPY Jan 15 2027 760.00 Put (SPY270115P00760000)
option OPRA