Dark

SPY20270115P770
SPY Jan 15 2027 770.00 Put (SPY270115P00770000)
option OPRA

EOD

Sep 10, 2026

29.65+10.223%(+2.75)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.3300	30.0000	28.7200	29.6500	+10.223%	177	5,489	0.000%
2026-09-09	26.2300	27.4600	25.9900	26.9000	+6.282%	71	5,513	+10.223%
2026-09-08	23.5500	25.3100	23.5500	25.3100	+7.702%	270	5,508	+17.147%
2026-09-04	22.2600	23.5000	22.1600	23.5000	+5.951%	312	5,412	+26.170%
2026-09-03	23.6000	24.0700	21.9000	22.1800	-12.054%	691	5,412	+33.679%
2026-09-02	27.1700	27.1700	25.0400	25.2200	-7.855%	192	5,163	+17.565%
2026-09-01	27.2400	28.3500	25.7300	27.3700	+12.126%	455	5,095	+8.330%
2026-08-31	25.0900	25.7500	24.3400	24.4100	+0.535%	246	5,102	+21.467%
2026-08-28	23.8200	24.9800	22.4800	24.2800	+0.831%	470	5,118	+22.117%
2026-08-27	25.7900	25.7900	23.7300	24.0800	-7.313%	919	5,318	+23.131%
2026-08-26	27.2000	27.4500	25.9800	25.9800	-3.312%	377	4,567	+14.126%
2026-08-25	26.7900	27.6300	26.6600	26.8700	-3.933%	161	4,359	+10.346%
2026-08-24	27.8300	28.5900	27.3500	27.9700	+2.869%	213	4,470	+6.006%
2026-08-21	27.5300	28.0200	26.6200	27.1900	-5.884%	222	4,459	+9.047%
2026-08-20	26.8900	29.0000	26.8900	28.8900	+10.436%	341	4,362	+2.631%
2026-08-19	26.6800	27.0600	25.4700	26.1600	-5.355%	257	4,356	+13.341%
2026-08-18	27.2500	27.8000	27.1300	27.6400	+6.104%	125	4,183	+7.272%
2026-08-17	24.8300	26.0500	24.7000	26.0500	+5.680%	182	4,159	+13.820%
2026-08-14	24.1500	25.0900	24.1500	24.6500	+1.066%	85	4,156	+20.284%
2026-08-13	24.8200	25.0900	24.1900	24.3900	-5.465%	1,366	4,153	+21.566%
2026-08-12	25.7900	26.3600	25.6700	25.8000	-5.042%	174	3,047	+14.922%
2026-08-11	26.4000	27.4100	26.0100	27.1700	+2.761%	116	2,932	+9.128%
2026-08-10	26.4600	26.6300	25.7300	26.4400	+0.076%	103	2,894	+12.141%
2026-08-07	27.2000	27.6800	26.3000	26.4200	-4.793%	236	2,863	+12.226%
2026-08-06	27.8600	28.1000	27.0000	27.7500	+1.019%	111	2,814	+6.847%
2026-08-05	26.6100	27.6500	26.5200	27.4700	-0.327%	272	2,783	+7.936%
2026-08-04	30.5100	30.5100	27.0000	27.5600	-14.009%	236	2,810	+7.583%
2026-08-03	33.1500	33.2400	32.0000	32.0500	-14.144%	142	2,640	-7.488%
2026-07-31	37.7600	37.9100	37.3300	37.3300	-9.591%	8	2,540	-20.573%
2026-07-30	43.5200	43.5200	41.2900	41.2900	-11.736%	2	2,534	-28.191%
2026-07-29	42.1600	46.7800	42.1600	46.7800	+14.432%	7	2,535	-36.618%
2026-07-28	43.3200	43.3200	40.7900	40.8800	-8.197%	20	2,536	-27.471%
2026-07-27	39.5900	44.5300	39.5900	44.5300	+3.703%	12	2,537	-33.416%
2026-07-24	41.9000	42.9400	41.9000	42.9400	-2.608%	3	2,535	-30.950%
2026-07-23	42.0000	44.4300	42.0000	44.0900	+17.136%	25	2,535	-32.751%
2026-07-22	38.7300	38.7300	37.2900	37.6400	-0.895%	30	2,536	-21.227%
2026-07-21	39.1800	39.3700	37.8900	37.9800	-5.192%	24	2,530	-21.933%
2026-07-20	39.9100	40.1300	38.9000	40.0600	-4.254%	31	2,520	-25.986%
2026-07-17	41.1200	41.8400	40.1900	41.8400	+9.903%	61	2,512	-29.135%
2026-07-16	35.5800	38.4900	35.5800	38.0700	+6.074%	36	2,513	-22.117%
2026-07-15	36.9300	37.8700	35.6800	35.8900	-3.496%	7	2,504	-17.386%
2026-07-14	37.5300	37.5300	37.1400	37.1900	-3.478%	4	2,504	-20.274%
2026-07-13	36.7600	38.8100	36.7600	38.5300	+8.230%	34	2,508	-23.047%
2026-07-10	36.8500	37.2900	35.6000	35.6000	-5.168%	13	2,489	-16.713%
2026-07-09	39.5000	39.9100	37.4400	37.5400	-8.528%	70	2,486	-21.018%
2026-07-08	41.3500	41.5400	40.9800	41.0400	+3.064%	4	2,467	-27.753%
2026-07-07	38.3700	39.8200	38.3200	39.8200	+5.820%	7	2,493	-25.540%
2026-07-06	38.1600	38.4100	37.2100	37.6300	-10.893%	50	2,496	-21.206%
2026-07-02	39.3100	42.2300	39.3100	42.2300	+5.050%	23	2,477	-29.789%
2026-07-01	40.2200	40.4900	39.0100	40.2000	+0.425%	71	2,477	-26.244%
2026-06-30	41.0300	41.0300	40.0300	40.0300	-8.251%	2	2,437	-25.931%
2026-06-29	45.2800	45.8600	43.6300	43.6300	-5.665%	9	2,437	-32.042%
2026-06-25	46.2500	46.2500	46.2500	46.2500	-6.923%	1	2,435	-35.892%
2026-06-24	46.7100	49.7400	45.7300	49.6900	+3.521%	4	2,435	-40.330%
2026-06-23	49.2900	49.2900	46.3300	48.0000	+13.368%	14	2,435	-38.229%
2026-06-22	40.0200	43.2000	39.9500	42.3400	+0.379%	109	2,445	-29.972%
2026-06-18	42.7400	43.0700	42.1800	42.1800	-6.267%	29	2,454	-29.706%
2026-06-17	40.5900	45.0000	40.5200	45.0000	+11.607%	6	2,454	-34.111%
2026-06-16	39.5100	40.5600	39.5100	40.3200	+1.281%	34	2,454	-26.463%
2026-06-15	40.2300	40.7300	39.2300	39.8100	-15.853%	1,456	1,119	-25.521%
2026-06-12	48.6100	48.6100	45.9800	47.3100	-4.521%	9	1,119	-37.328%
2026-06-11	55.5800	55.6600	48.4500	49.5500	-9.266%	35	1,119	-40.161%
2026-06-10	50.0100	55.3500	50.0100	54.6100	+5.161%	12	1,115	-45.706%
2026-06-09	44.2100	52.9100	44.2100	51.9300	+7.227%	10	1,113	-42.904%
2026-06-08	45.1700	48.4300	45.1700	48.4300	-5.039%	19	1,113	-38.778%
2026-06-05	44.8400	51.0000	44.8400	51.0000	+27.820%	28	1,105	-41.863%
2026-06-04	42.0000	42.0000	39.3300	39.9000	-3.320%	84	1,119	-25.689%
2026-06-03	41.0100	41.7200	40.2100	41.2700	+4.933%	328	1,054	-28.156%
2026-06-02	39.7000	39.9000	39.1400	39.3300	-0.882%	52	765	-24.612%
2026-06-01	40.3800	40.4900	38.8200	39.6800	-0.800%	169	722	-25.277%
2026-05-29	40.1000	41.2500	39.6400	40.0000	-2.913%	427	574	-25.875%
2026-05-28	43.1000	43.1000	41.0700	41.2000	-4.938%	18	165	-28.034%
2026-05-27	43.8100	43.8100	43.3200	43.3400	-1.163%	7	152	-31.587%
2026-05-26	43.1500	43.8500	43.1500	43.8500	-13.698%	17	148	-32.383%
2026-05-19	50.8100	50.8100	50.8100	50.8100	+0.099%	1	141	-41.645%
2026-05-18	51.3400	51.3400	50.7600	50.7600	+1.805%	3	141	-41.588%
2026-05-15	50.0700	50.0700	48.8500	49.8600	+6.266%	33	141	-40.533%
2026-05-14	48.2000	48.2000	46.9200	46.9200	-3.931%	59	124	-36.807%
2026-05-13	48.5900	48.8400	48.5900	48.8400	-5.312%	3	69	-39.292%
2026-05-12	52.3800	52.3800	51.5800	51.5800	+3.181%	5	69	-42.516%
2026-05-11	50.1200	50.4900	49.9200	49.9900	-2.115%	11	69	-40.688%
2026-05-08	51.4300	51.4300	51.0700	51.0700	-1.788%	8	57	-41.942%
2026-05-07	52.0000	52.0000	52.0000	52.0000	-1.440%	2	50	-42.981%
2026-05-06	54.4300	54.4300	52.7600	52.7600	-7.617%	5	48	-43.802%
2026-05-05	57.1100	57.1100	57.1100	57.1100	-2.559%	5	48	-48.083%
2026-05-01	57.0600	58.6100	57.0600	58.6100	-7.380%	6	37	-49.411%
2026-04-30	63.0900	63.2800	63.0900	63.2800	-3.844%	4	37	-53.145%
2026-04-29	65.7000	65.8700	65.6700	65.8100	+4.179%	30	35	-54.946%
2026-04-27	64.6400	64.6400	63.1000	63.1700	-11.028%	9	20	-53.063%
2026-04-23	71.0000	71.0000	71.0000	71.0000	+9.315%	1	11	-58.239%
2026-04-17	65.0600	65.0600	64.9500	64.9500	-51.165%	8	12	-54.349%
2026-03-30	133.0000	133.0000	133.0000	133.0000	-1.802%	1	11	-77.707%
2026-03-27	135.4400	135.4400	135.4400	135.4400	+21.591%	20	10	-78.108%
2026-03-25	111.3900	111.3900	111.3900	111.3900	+2.664%	1	10	-73.382%
2026-03-23	108.5000	108.5000	108.5000	108.5000	-2.524%	1	11	-72.673%
2026-03-18	104.0200	111.3100	104.0200	111.3100	+15.156%	2	54	-73.363%
2026-03-11	96.6600	96.6600	96.6600	96.6600	+1.726%	1	55	-69.325%
2026-03-05	95.0200	95.0200	95.0200	95.0200	-3.826%	1	55	-68.796%
2026-03-03	96.5800	98.8000	96.5800	98.8000	+23.500%	5	55	-69.990%
2026-02-25	82.3400	82.3400	80.0000	80.0000	-6.158%	2	58	-62.938%
2026-02-24	85.3300	85.3300	85.2500	85.2500	-3.268%	2	58	-65.220%
2026-02-18	88.1300	88.1300	88.1300	88.1300	-1.564%	1	57	-66.357%
2026-02-17	94.5400	94.5400	89.5300	89.5300	+2.040%	2	56	-66.883%
2026-02-12	87.7400	87.7400	87.7400	87.7400	+12.171%	1	56	-66.207%
2026-02-11	78.2200	78.2200	78.2200	78.2200	-2.396%	2	56	-62.094%
2026-02-10	79.0300	80.1400	79.0300	80.1400	+1.572%	3	58	-63.002%
2026-02-09	78.9000	78.9000	78.9000	78.9000	-3.757%	2	55	-62.421%
2026-02-06	87.4500	87.4500	81.9800	81.9800	-10.228%	10	53	-63.833%
2026-02-05	93.5600	94.8300	91.3200	91.3200	+8.714%	9	45	-67.532%
2026-02-04	84.0000	84.0000	84.0000	84.0000	+7.047%	1	47	-64.702%
2026-01-27	78.4700	78.4700	78.4700	78.4700	-0.922%	1	46	-62.215%
2026-01-26	79.2000	79.2000	79.2000	79.2000	-12.670%	2	45	-62.563%
2026-01-21	90.6900	90.6900	90.6900	90.6900	+2.893%	1	43	-67.306%
2026-01-20	88.1400	88.1400	88.1400	88.1400	+4.369%	1	43	-66.360%
2026-01-14	84.4500	84.4500	84.4500	84.4500	+6.066%	1	42	-64.890%
2026-01-13	79.6000	79.6200	79.6000	79.6200	+0.505%	2	43	-62.761%
2026-01-12	79.2200	79.2200	79.2200	79.2200	+1.564%	1	43	-62.573%
2026-01-09	78.0000	78.0000	78.0000	78.0000	-5.717%	1	42	-61.987%
2026-01-08	82.7300	82.7300	82.7300	82.7300	+0.620%	6	41	-64.161%
2026-01-07	82.2200	82.2200	82.2200	82.2200	-1.439%	6	35	-63.938%
2026-01-05	83.4200	83.4200	83.4200	83.4200	+0.579%	1	34	-64.457%
2025-12-30	82.9400	82.9400	82.9400	82.9400	+2.143%	1	34	-64.251%
2025-12-26	81.6100	81.6100	81.2000	81.2000	+0.247%	2	34	-63.485%
2025-12-24	82.7000	82.7000	81.0000	81.0000	-3.869%	6	31	-63.395%
2025-12-23	84.2600	84.2600	84.2600	84.2600	-1.565%	1	31	-64.811%
2025-12-22	86.5000	86.5000	85.6000	85.6000	+0.058%	3	31	-65.362%
2025-12-11	85.7300	85.7800	85.5500	85.5500	-2.396%	6	31	-65.342%
2025-12-05	86.0000	87.6500	85.8400	87.6500	-8.698%	4	31	-66.172%
2025-11-25	96.0000	96.0000	96.0000	96.0000	-6.067%	1	27	-69.115%
2025-11-24	102.2000	102.2000	102.2000	102.2000	-7.961%	1	26	-70.988%
2025-11-19	104.6000	111.0400	104.6000	111.0400	+23.063%	12	26	-73.298%
2025-11-12	90.2300	90.2300	90.2300	90.2300	-3.806%	1	23	-67.140%
2025-11-10	94.1000	94.1000	93.8000	93.8000	-5.147%	2	23	-68.390%
2025-11-06	99.2700	99.6700	98.3200	98.8900	+4.535%	12	21	-70.017%
2025-11-05	94.6000	94.6000	94.6000	94.6000	+10.708%	2	12	-68.658%
2025-10-29	85.4500	85.4500	85.4500	85.4500	-0.824%	5	12	-65.301%
2025-10-28	86.9600	86.9600	86.0700	86.1600	-18.455%	19	16	-65.587%
2025-09-29	105.5000	105.6600	105.5000	105.6600	-13.888%	2	0	-71.938%
2025-08-27	122.7000	122.7000	122.7000	122.7000	-48.834%	1	0	-75.835%
2025-04-11	239.5100	239.8100	239.5100	239.8100	0.000%	4	0	-87.636%

.dark-mode .bKWq8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKWq8Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P770SPY Jan 15 2027 770.00 Put (SPY270115P00770000)option OPRA

SPY20270115P770
SPY Jan 15 2027 770.00 Put (SPY270115P00770000)
option OPRA