Dark

SPY20270115P765
SPY Jan 15 2027 765.00 Put (SPY270115P00765000)
option OPRA

EOD

Sep 10, 2026

27.22+10.561%(+2.60)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.1000	27.8800	26.4400	27.2200	+10.561%	93	3,291	0.000%
2026-09-09	23.9000	25.2500	23.9000	24.6200	+6.029%	156	3,285	+10.561%
2026-09-08	22.0400	23.2500	22.0400	23.2200	+8.252%	133	3,292	+17.227%
2026-09-04	20.6300	21.5000	20.6300	21.4500	+4.890%	69	3,355	+26.900%
2026-09-03	22.0000	22.3400	20.2700	20.4500	-12.607%	97	3,355	+33.105%
2026-09-02	24.9600	24.9800	23.0300	23.4000	-8.271%	73	3,359	+16.325%
2026-09-01	25.1000	26.0000	23.7500	25.5100	+13.378%	130	3,329	+6.703%
2026-08-31	23.1200	23.9800	22.5000	22.5000	+0.089%	102	3,324	+20.978%
2026-08-28	22.1700	23.0500	21.1000	22.4800	+1.536%	81	3,293	+21.085%
2026-08-27	23.3600	23.6500	22.0500	22.1400	-9.817%	68	3,263	+22.945%
2026-08-26	25.2500	25.4600	24.1300	24.5500	-1.564%	291	3,294	+10.876%
2026-08-25	24.8700	25.6300	24.8500	24.9400	-3.558%	60	3,130	+9.142%
2026-08-24	26.2400	26.3800	25.3800	25.8600	+2.294%	164	3,128	+5.259%
2026-08-21	25.8300	25.9000	24.8000	25.2800	-5.742%	217	3,069	+7.674%
2026-08-20	25.6300	26.8200	25.1900	26.8200	+10.189%	128	3,120	+1.491%
2026-08-19	25.0000	25.0000	23.7400	24.3400	-4.624%	115	3,128	+11.832%
2026-08-18	25.5500	25.7000	25.3500	25.5200	+5.367%	242	3,298	+6.661%
2026-08-17	23.2200	24.2800	23.1800	24.2200	+5.304%	1,338	3,192	+12.386%
2026-08-14	22.4900	23.5000	22.4900	23.0000	+0.701%	42	3,195	+18.348%
2026-08-13	23.6000	23.6000	22.6300	22.8400	-5.503%	2,329	3,190	+19.177%
2026-08-12	24.5700	24.5700	24.1700	24.1700	-5.660%	20	2,297	+12.619%
2026-08-11	24.5400	25.6200	24.4500	25.6200	+3.432%	56	2,293	+6.245%
2026-08-10	24.8300	24.8300	24.1000	24.7700	-0.201%	48	2,292	+9.891%
2026-08-07	25.4000	25.8400	24.6200	24.8200	-5.303%	484	2,279	+9.670%
2026-08-06	25.2700	26.2100	25.2700	26.2100	+0.537%	47	2,063	+3.853%
2026-08-05	24.8500	26.0700	24.8500	26.0700	+0.695%	62	2,074	+4.411%
2026-08-04	28.5200	28.6400	25.2800	25.8900	-13.556%	160	2,089	+5.137%
2026-08-03	30.9900	31.0300	29.9500	29.9500	-13.364%	228	2,033	-9.115%
2026-07-31	35.5600	35.5600	34.2200	34.5700	-9.194%	20	2,028	-21.261%
2026-07-30	39.3600	39.3600	37.8600	38.0700	-7.642%	3	2,017	-28.500%
2026-07-29	39.5300	43.4100	39.5300	41.2200	+7.456%	33	2,018	-33.964%
2026-07-28	40.7100	40.7100	37.6100	38.3600	-8.076%	26	2,032	-29.041%
2026-07-27	40.5600	41.7800	40.4200	41.7300	+0.992%	26	2,045	-34.771%
2026-07-24	40.5700	41.3200	37.9800	41.3200	+1.523%	8	2,068	-34.124%
2026-07-23	39.7500	42.1600	39.7500	40.7000	+15.921%	112	2,071	-33.120%
2026-07-22	36.5100	36.5400	35.1100	35.1100	-1.845%	37	2,174	-22.472%
2026-07-21	37.2600	37.3300	35.5700	35.7700	-8.046%	49	2,176	-23.903%
2026-07-20	37.7100	38.9000	36.5200	38.9000	+1.487%	37	2,184	-30.026%
2026-07-17	39.0600	39.0600	37.4500	38.3300	+6.502%	19	2,217	-28.985%
2026-07-16	33.7800	36.0300	33.6600	35.9900	+6.448%	63	2,222	-24.368%
2026-07-15	33.3600	35.7000	33.3600	33.8100	-2.956%	470	2,232	-19.491%
2026-07-14	34.5300	35.8700	34.5300	34.8400	-4.022%	356	1,786	-21.871%
2026-07-13	34.5300	36.3000	34.5300	36.3000	+7.683%	48	1,479	-25.014%
2026-07-10	34.4400	36.2600	33.7100	33.7100	-4.287%	336	1,448	-19.252%
2026-07-09	35.9600	35.9600	35.2200	35.2200	-7.897%	108	1,365	-22.714%
2026-07-08	40.1900	40.1900	38.2400	38.2400	+2.137%	32	1,356	-28.818%
2026-07-07	36.3800	38.2500	36.0300	37.4400	+6.727%	52	1,362	-27.297%
2026-07-06	35.9600	36.0900	35.0800	35.0800	-12.278%	35	1,329	-22.406%
2026-07-02	36.2800	39.9900	36.2800	39.9900	+6.697%	11	1,317	-31.933%
2026-07-01	38.9300	38.9300	36.7200	37.4800	+0.080%	29	1,317	-27.375%
2026-06-30	39.0300	39.0300	37.4500	37.4500	-11.340%	7	1,315	-27.316%
2026-06-29	42.4000	42.7600	42.0400	42.2400	-8.749%	6	1,314	-35.559%
2026-06-26	45.9300	46.2900	45.9300	46.2900	+3.257%	8	1,311	-41.197%
2026-06-25	43.6500	44.8900	43.6500	44.8300	-4.209%	3	1,317	-39.282%
2026-06-24	44.8000	46.8000	43.1500	46.8000	+2.407%	7	1,318	-41.838%
2026-06-23	45.8500	46.0200	44.1300	45.7000	+13.766%	14	1,319	-40.438%
2026-06-22	37.6600	40.8600	37.6600	40.1700	+0.854%	16	1,323	-32.238%
2026-06-18	40.6200	40.6200	39.2500	39.8300	-1.386%	8	1,385	-31.660%
2026-06-17	38.3400	40.3900	38.1600	40.3900	+4.340%	16	1,385	-32.607%
2026-06-16	36.9800	38.7100	36.9800	38.7100	+2.083%	21	1,385	-29.682%
2026-06-15	38.1400	38.6000	37.1800	37.9200	-14.402%	263	1,341	-28.217%
2026-06-12	45.8500	46.8100	43.5700	44.3000	-18.611%	82	1,341	-38.555%
2026-06-10	47.4700	54.5300	47.4700	54.4300	+10.540%	10	1,341	-49.991%
2026-06-09	49.4200	49.4500	49.2400	49.2400	+7.793%	102	1,335	-44.720%
2026-06-08	44.4800	45.6800	42.6800	45.6800	-2.184%	11	1,335	-40.412%
2026-06-05	41.0000	47.7200	41.0000	46.7000	+24.301%	33	1,335	-41.713%
2026-06-04	39.6400	39.6400	37.2900	37.5700	-4.060%	296	1,332	-27.549%
2026-06-03	38.4900	39.6800	38.1600	39.1600	+5.382%	196	1,151	-30.490%
2026-06-02	38.0300	38.0300	37.1600	37.1600	-1.354%	86	1,006	-26.749%
2026-06-01	38.2700	38.4800	36.8500	37.6700	-0.397%	256	946	-27.741%
2026-05-29	38.3000	38.9800	37.5200	37.8200	-3.274%	249	725	-28.027%
2026-05-28	41.2100	41.2100	39.0500	39.1000	-4.912%	78	556	-30.384%
2026-05-27	41.6600	41.6600	41.1200	41.1200	-1.580%	16	494	-33.804%
2026-05-26	41.3800	42.0500	40.9700	41.7800	-2.950%	137	503	-34.849%
2026-05-22	43.6100	43.6100	42.3000	43.0500	-3.670%	182	473	-36.771%
2026-05-21	46.7000	46.7000	44.3800	44.6900	-6.467%	46	295	-39.092%
2026-05-18	48.8100	48.8100	47.7800	47.7800	-1.056%	33	295	-43.031%
2026-05-15	47.5900	48.2900	46.4300	48.2900	+9.750%	14	262	-43.632%
2026-05-14	45.7600	45.7600	44.0000	44.0000	-4.679%	22	233	-38.136%
2026-05-13	47.5800	47.7000	46.1600	46.1600	-4.332%	6	223	-41.031%
2026-05-12	49.6100	50.9100	48.2500	48.2500	+0.041%	61	223	-43.585%
2026-05-11	47.4200	48.2300	47.4200	48.2300	-0.577%	20	223	-43.562%
2026-05-08	48.5100	48.5100	48.5100	48.5100	-1.602%	3	177	-43.888%
2026-05-07	49.4500	49.4500	49.3000	49.3000	-1.754%	7	177	-44.787%
2026-05-06	50.2700	50.2700	50.1500	50.1800	-8.929%	4	174	-45.755%
2026-05-05	55.1000	55.1000	55.1000	55.1000	-6.229%	1	173	-50.599%
2026-05-04	55.4200	58.7600	55.4200	58.7600	+5.513%	3	172	-53.676%
2026-05-01	55.1700	55.8500	54.7800	55.6900	-2.040%	51	137	-51.122%
2026-04-30	59.7000	59.7000	56.8500	56.8500	-9.604%	42	137	-52.120%
2026-04-29	62.9300	62.9500	62.7500	62.8900	+0.399%	13	110	-56.718%
2026-04-28	62.0300	62.6400	62.0300	62.6400	+3.213%	2	98	-56.545%
2026-04-27	61.1100	61.1100	60.6700	60.6900	-0.263%	6	97	-55.149%
2026-04-24	60.8500	60.8500	60.8500	60.8500	-4.022%	1	92	-55.267%
2026-04-23	63.4000	63.4000	63.4000	63.4000	+1.603%	1	91	-57.066%
2026-04-22	62.4000	62.4000	62.4000	62.4000	-2.424%	1	91	-56.378%
2026-04-21	63.9500	63.9500	63.9500	63.9500	+1.219%	1	90	-57.435%
2026-04-20	63.1800	63.1800	63.1800	63.1800	+0.959%	1	90	-56.917%
2026-04-17	63.6600	63.6600	61.4200	62.5800	-9.957%	11	89	-56.504%
2026-04-16	70.7000	70.7000	68.6000	69.5000	+0.202%	4	87	-60.835%
2026-04-15	71.8000	72.4400	69.3600	69.3600	-8.713%	141	86	-60.755%
2026-04-14	76.6900	76.6900	75.9800	75.9800	-12.142%	8	15	-64.175%
2026-03-10	87.1100	87.1100	86.4800	86.4800	-12.239%	140	153	-68.525%
2026-03-09	98.5400	98.5400	98.5400	98.5400	+16.615%	10	16	-72.377%
2026-03-04	84.5000	84.5000	84.5000	84.5000	+9.826%	1	10	-67.787%
2026-02-03	76.9400	76.9400	76.9400	76.9400	+3.275%	3	9	-64.622%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-2.614%	1	6	-63.463%
2026-01-12	76.5000	76.5000	76.5000	76.5000	-0.131%	1	7	-64.418%
2026-01-07	76.6000	76.6000	76.6000	76.6000	-3.769%	1	7	-64.465%
2025-12-30	79.6000	79.6000	79.6000	79.6000	-0.075%	1	7	-65.804%
2025-12-29	79.6600	79.6600	79.6600	79.6600	+2.920%	1	6	-65.830%
2025-12-26	77.4000	77.4000	77.4000	77.4000	-18.165%	1	6	-64.832%
2025-12-17	94.5800	94.5800	94.5800	94.5800	+13.555%	1	5	-71.220%
2025-12-11	83.2300	83.2900	83.2300	83.2900	-20.676%	2	6	-67.319%
2025-11-19	105.0000	105.0000	105.0000	105.0000	+18.577%	1	5	-74.076%
2025-11-11	88.5500	88.5500	88.5500	88.5500	+0.113%	1	6	-69.260%
2025-11-10	88.4500	88.4500	88.4500	88.4500	-9.329%	1	6	-69.226%
2025-11-07	97.5500	97.5500	97.5500	97.5500	+18.042%	3	5	-72.096%
2025-10-28	82.5000	82.6400	82.5000	82.6400	-11.596%	2	2	-67.062%
2025-10-21	94.0000	94.0000	93.4800	93.4800	0.000%	2	2	-70.881%

.dark-mode .jC5TsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jC5TsD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P765SPY Jan 15 2027 765.00 Put (SPY270115P00765000)option OPRA

SPY20270115P765
SPY Jan 15 2027 765.00 Put (SPY270115P00765000)
option OPRA