Dark

SPY20270115P775
SPY Jan 15 2027 775.00 Put (SPY270115P00775000)
option OPRA

EOD

Sep 10, 2026

31.83+10.675%(+3.07)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.6400	32.2500	30.8900	31.8300	+10.675%	47	7,014	0.000%
2026-09-09	28.4600	29.6400	28.4600	28.7600	+7.917%	13	7,015	+10.675%
2026-09-08	25.3900	26.9600	25.3900	26.6500	+4.797%	282	7,087	+19.437%
2026-09-04	24.1100	25.4300	24.0900	25.4300	+6.804%	496	6,767	+25.167%
2026-09-03	25.4800	26.0500	23.8000	23.8100	-13.166%	281	6,767	+33.683%
2026-09-02	27.5000	27.7400	27.1100	27.4200	-7.832%	329	6,716	+16.083%
2026-09-01	29.3800	30.3400	28.1000	29.7500	+12.222%	23	6,841	+6.992%
2026-08-31	27.2700	27.7000	26.5100	26.5100	+1.532%	73	6,855	+20.068%
2026-08-28	25.7000	26.8900	24.2700	26.1100	-0.229%	103	6,878	+21.907%
2026-08-27	27.0300	27.0300	25.6600	26.1700	-6.901%	50	6,853	+21.628%
2026-08-26	28.7000	29.5800	28.1100	28.1100	-3.236%	79	6,837	+13.234%
2026-08-25	28.7000	29.4700	28.7000	29.0500	-3.328%	569	6,864	+9.570%
2026-08-24	30.5400	30.5400	29.3400	30.0500	+3.514%	401	6,418	+5.923%
2026-08-21	29.7000	30.0300	28.5800	29.0300	-5.900%	106	6,227	+9.645%
2026-08-20	29.5900	30.8500	29.0500	30.8500	+10.179%	143	6,159	+3.177%
2026-08-19	29.0000	29.0000	27.3300	28.0000	-5.085%	47	6,137	+13.679%
2026-08-18	29.4000	29.7000	29.1400	29.5000	+7.156%	89	6,107	+7.898%
2026-08-17	26.3000	27.7000	26.3000	27.5300	+4.201%	144	6,126	+15.619%
2026-08-14	26.0400	26.8500	25.7800	26.4200	+1.304%	301	6,047	+20.477%
2026-08-13	27.0600	27.0600	25.8300	26.0800	-6.153%	117	6,024	+22.048%
2026-08-12	27.6000	28.3700	27.5200	27.7900	-5.573%	111	5,996	+14.538%
2026-08-11	28.3400	29.4300	27.8200	29.4300	+3.118%	112	5,992	+8.155%
2026-08-10	28.4500	28.5400	27.5200	28.5400	+0.670%	3,206	5,945	+11.528%
2026-08-07	28.9200	29.2000	28.1100	28.3500	-4.545%	287	3,007	+12.275%
2026-08-06	30.0000	30.0000	28.9000	29.7000	+0.849%	173	2,978	+7.172%
2026-08-05	28.3600	29.5300	28.2500	29.4500	+0.787%	358	2,901	+8.081%
2026-08-04	32.6700	32.6700	28.9300	29.2200	-15.304%	135	2,893	+8.932%
2026-08-03	38.0000	38.1600	34.2600	34.5000	-11.652%	78	2,876	-7.739%
2026-07-31	44.6500	44.7300	39.0500	39.0500	-10.023%	28	2,870	-18.489%
2026-07-30	47.2500	47.2500	43.4000	43.4000	-17.333%	99	2,877	-26.659%
2026-07-29	47.8000	52.5000	42.9000	52.5000	+20.137%	220	2,858	-39.371%
2026-07-28	46.3000	46.3000	43.1000	43.7000	-7.922%	107	2,852	-27.162%
2026-07-27	41.6000	47.4600	41.6000	47.4600	+3.354%	122	2,803	-32.933%
2026-07-24	45.2500	45.9200	44.4800	45.9200	-3.509%	92	2,799	-30.684%
2026-07-23	46.7700	47.5900	46.7700	47.5900	+18.295%	11	2,782	-33.116%
2026-07-22	40.2300	40.2900	40.1700	40.2300	-0.544%	7	2,782	-20.880%
2026-07-21	42.2700	42.3400	40.3400	40.4500	-7.691%	22	2,782	-21.310%
2026-07-20	42.3500	43.8200	42.3500	43.8200	-0.567%	9	2,778	-27.362%
2026-07-17	42.7800	44.0900	42.3100	44.0700	+8.815%	7	2,779	-27.774%
2026-07-16	38.5300	40.5000	38.5300	40.5000	+7.541%	35	2,780	-21.407%
2026-07-15	38.5200	38.5200	37.6600	37.6600	-4.222%	25	2,762	-15.481%
2026-07-14	39.2200	39.3200	39.2200	39.3200	-4.168%	11	2,738	-19.049%
2026-07-13	40.4500	41.4200	40.4500	41.0300	+8.144%	210	2,737	-22.423%
2026-07-10	39.9300	39.9300	37.9400	37.9400	-5.457%	2	2,782	-16.104%
2026-07-09	41.9100	41.9100	39.7000	40.1300	-7.300%	21	2,783	-20.683%
2026-07-08	45.6800	45.6800	42.9200	43.2900	+2.875%	12	2,786	-26.473%
2026-07-07	42.7900	42.7900	42.0700	42.0800	+5.942%	7	2,786	-24.358%
2026-07-06	40.3800	40.3800	39.7200	39.7200	-12.876%	2	2,788	-19.864%
2026-07-02	43.2200	45.5900	43.2200	45.5900	+6.568%	33	2,815	-30.182%
2026-07-01	41.7500	42.7800	41.5200	42.7800	+1.326%	27	2,815	-25.596%
2026-06-30	43.1900	43.1900	42.2200	42.2200	-9.126%	16	2,822	-24.609%
2026-06-29	47.5400	48.6800	46.1600	46.4600	-15.527%	8	2,822	-31.489%
2026-06-26	55.0000	55.0000	55.0000	55.0000	+8.911%	1	2,822	-42.127%
2026-06-25	50.5000	50.5000	50.5000	50.5000	+4.102%	2	2,821	-36.970%
2026-06-24	49.6200	49.6200	48.5100	48.5100	-3.998%	4	2,821	-34.385%
2026-06-23	51.9600	52.0000	49.0000	50.5300	+11.006%	91	2,824	-37.008%
2026-06-22	45.7200	45.7200	44.8400	45.5200	+2.546%	5	2,750	-30.075%
2026-06-18	45.2300	45.5600	44.0000	44.3900	-8.568%	15	2,747	-28.295%
2026-06-17	43.2500	49.4000	43.2500	48.5500	+12.384%	10	2,747	-34.439%
2026-06-16	42.2900	43.2000	42.0000	43.2000	+3.226%	19	2,747	-26.319%
2026-06-15	43.1200	43.1200	41.7000	41.8500	-16.014%	21	2,776	-23.943%
2026-06-12	49.9300	50.8300	49.3300	49.8300	-5.086%	43	2,776	-36.123%
2026-06-11	57.7200	58.8400	52.5000	52.5000	-11.467%	11	2,776	-39.371%
2026-06-10	52.5300	59.6400	52.5300	59.3000	+8.807%	35	2,775	-46.324%
2026-06-09	55.6500	58.7600	54.4600	54.5000	+14.041%	251	2,772	-41.596%
2026-06-08	48.8800	48.8800	47.7900	47.7900	-7.830%	7	2,744	-33.396%
2026-06-05	45.3500	52.8200	45.3500	51.8500	+24.162%	51	2,744	-38.611%
2026-06-04	43.2000	43.5100	41.4400	41.7600	-3.801%	242	2,755	-23.779%
2026-06-03	42.1500	43.8400	42.1500	43.4100	+5.287%	257	2,544	-26.676%
2026-06-02	42.2500	42.4300	41.2100	41.2300	-1.222%	128	2,409	-22.799%
2026-06-01	42.5000	42.7200	41.0100	41.7400	-0.949%	384	2,336	-23.742%
2026-05-29	42.3000	43.3100	41.9100	42.1400	-3.193%	320	2,202	-24.466%
2026-05-28	44.5500	44.5500	43.3600	43.5300	-4.728%	72	1,946	-26.878%
2026-05-27	46.0000	46.6600	45.6600	45.6900	+0.462%	65	1,894	-30.335%
2026-05-26	45.5900	45.7900	45.4300	45.4800	-12.353%	1,770	1,911	-30.013%
2026-05-20	51.8400	51.8900	51.8400	51.8900	-3.082%	4	164	-38.659%
2026-05-19	53.5400	53.5400	53.5400	53.5400	-0.335%	1	162	-40.549%
2026-05-18	53.3700	54.5200	53.3700	53.7200	+2.052%	8	162	-40.748%
2026-05-15	52.7000	54.1500	52.6400	52.6400	+7.101%	9	162	-39.533%
2026-05-14	49.3600	49.3800	49.1500	49.1500	-6.238%	4	152	-35.239%
2026-05-13	52.7500	52.8900	52.4200	52.4200	-5.053%	4	151	-39.279%
2026-05-12	55.2100	55.2100	55.2100	55.2100	+3.177%	1	151	-42.347%
2026-05-11	52.4000	53.5100	52.4000	53.5100	-0.834%	26	151	-40.516%
2026-05-08	54.1500	54.2500	53.9000	53.9600	-5.084%	42	141	-41.012%
2026-05-07	54.6700	56.8500	54.1500	56.8500	+3.157%	68	125	-44.011%
2026-05-06	56.0100	56.1100	55.1100	55.1100	-9.833%	96	73	-42.243%
2026-05-05	61.1200	61.1200	61.1200	61.1200	-1.212%	1	26	-47.922%
2026-05-01	60.7400	61.9000	60.7400	61.8700	-11.665%	25	1	-48.553%
2026-04-28	69.9200	70.0400	69.9200	70.0400	-40.137%	2	1	-54.555%
2026-03-25	117.0000	117.0000	117.0000	117.0000	+25.779%	1	70	-72.795%
2026-03-04	93.0200	93.0200	93.0200	93.0200	-7.992%	1	70	-65.782%
2026-03-03	101.1000	101.1000	101.1000	101.1000	+5.312%	1	70	-68.516%
2026-02-13	96.0000	96.0000	96.0000	96.0000	+0.787%	1	70	-66.844%
2026-02-12	95.2500	95.2500	95.2500	95.2500	+12.389%	1	70	-66.583%
2026-02-11	84.3600	84.7500	84.3600	84.7500	-7.680%	2	70	-62.442%
2026-02-04	91.8000	91.8000	91.8000	91.8000	+8.588%	1	70	-65.327%
2026-02-02	84.5400	84.5400	84.5400	84.5400	+0.273%	1	70	-62.349%
2026-01-30	84.5000	84.5000	84.3100	84.3100	+3.702%	71	70	-62.246%
2026-01-27	81.3000	81.3000	81.3000	81.3000	-3.673%	1	9	-60.849%
2026-01-26	84.4000	84.4000	84.4000	84.4000	-4.091%	2	8	-62.287%
2026-01-22	88.0000	88.0000	88.0000	88.0000	-2.320%	2	6	-63.830%
2026-01-21	93.3700	93.3700	89.1100	90.0900	-2.605%	4	4	-64.669%
2026-01-20	92.5000	92.5000	92.5000	92.5000	+8.137%	1	5	-65.589%
2026-01-16	85.5400	85.5400	85.5400	85.5400	+3.185%	1	5	-62.789%
2026-01-15	82.9000	82.9000	82.9000	82.9000	-4.647%	1	5	-61.604%
2026-01-14	86.0300	86.9400	86.0300	86.9400	+4.747%	3	4	-63.389%
2026-01-12	83.0000	83.0000	83.0000	83.0000	-2.353%	1	4	-61.651%
2026-01-09	85.0000	85.0000	85.0000	85.0000	-14.124%	3	3	-62.553%
2025-12-18	101.2300	101.2300	98.9800	98.9800	-2.684%	2	10	-67.842%
2025-12-17	97.3100	101.7600	97.2000	101.7100	+3.071%	14	12	-68.705%
2025-12-16	98.3500	98.6800	98.3500	98.6800	0.000%	2	1	-67.744%

.dark-mode .qn2tB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qn2tB5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P775SPY Jan 15 2027 775.00 Put (SPY270115P00775000)option OPRA

SPY20270115P775
SPY Jan 15 2027 775.00 Put (SPY270115P00775000)
option OPRA