Dark

SPY20270115P780
SPY Jan 15 2027 780.00 Put (SPY270115P00780000)
option OPRA

EOD

Sep 10, 2026

34.37+8.457%(+2.68)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.0500	35.0000	33.7700	34.3700	+8.457%	25	1,425	0.000%
2026-09-09	30.7000	31.9400	30.7000	31.6900	+7.061%	4	1,428	+8.457%
2026-09-08	28.0400	29.6000	28.0400	29.6000	+8.266%	53	1,429	+16.115%
2026-09-04	26.0900	27.4500	26.0900	27.3400	+5.928%	197	1,465	+25.713%
2026-09-03	27.8300	27.8300	25.7000	25.8100	-13.794%	367	1,465	+33.165%
2026-09-02	29.5100	29.9400	29.5100	29.9400	-6.990%	3	1,330	+14.796%
2026-09-01	31.9500	32.1900	30.6000	32.1900	+12.160%	90	1,332	+6.772%
2026-08-31	29.3900	29.8200	28.7000	28.7000	+1.378%	144	1,335	+19.756%
2026-08-28	26.4500	28.9000	26.4500	28.3100	-0.910%	76	1,241	+21.406%
2026-08-27	28.2200	29.0000	27.7400	28.5700	-6.236%	143	1,226	+20.301%
2026-08-26	31.0800	31.9100	30.4700	30.4700	-3.239%	66	1,159	+12.799%
2026-08-25	31.7900	31.7900	31.3300	31.4900	-2.296%	85	1,167	+9.146%
2026-08-24	32.2400	32.2400	31.6200	32.2300	+2.840%	10	1,193	+6.640%
2026-08-21	31.8400	32.1900	30.8000	31.3400	-4.422%	142	1,194	+9.668%
2026-08-20	31.0000	32.7900	31.0000	32.7900	+9.519%	112	1,170	+4.819%
2026-08-19	30.4000	30.7700	29.3900	29.9400	-5.612%	126	1,170	+14.796%
2026-08-18	31.4800	31.7200	31.1800	31.7200	+6.300%	254	1,225	+8.354%
2026-08-17	28.6200	29.8400	28.5000	29.8400	+5.816%	138	1,197	+15.181%
2026-08-14	27.7500	28.7500	27.7500	28.2000	+0.822%	137	1,092	+21.879%
2026-08-13	28.5500	28.6600	27.6500	27.9700	-6.235%	298	1,139	+22.882%
2026-08-12	29.7300	29.8300	29.6000	29.8300	-4.544%	60	1,002	+15.220%
2026-08-11	30.1800	31.4200	29.8100	31.2500	+3.511%	133	977	+9.984%
2026-08-10	30.3200	30.4800	29.5800	30.1900	+0.466%	544	900	+13.846%
2026-08-07	31.1200	31.7700	30.0400	30.0500	-5.681%	123	468	+14.376%
2026-08-06	32.0000	32.2000	31.1100	31.8600	+0.632%	45	377	+7.878%
2026-08-05	30.6300	31.6600	30.2500	31.6600	+0.828%	31	363	+8.560%
2026-08-04	33.5500	33.5500	31.1100	31.4000	-14.371%	50	359	+9.459%
2026-08-03	39.0100	39.0100	36.6700	36.6700	-13.022%	3	332	-6.272%
2026-07-31	42.1600	42.1600	42.1600	42.1600	-16.729%	1	332	-18.477%
2026-07-30	51.0000	51.0000	50.6300	50.6300	+8.299%	5	331	-32.115%
2026-07-28	49.5500	49.5500	46.7500	46.7500	-6.891%	3	330	-26.481%
2026-07-23	49.2900	50.2100	49.2900	50.2100	+15.691%	4	331	-31.548%
2026-07-22	42.7000	43.4000	42.6300	43.4000	+0.696%	39	333	-20.806%
2026-07-21	44.8000	44.8000	42.9500	43.1000	-5.441%	9	344	-20.255%
2026-07-20	45.5800	45.5800	45.5800	45.5800	-1.894%	1	341	-24.594%
2026-07-17	49.5000	49.5000	46.0000	46.4600	+7.721%	5	342	-26.022%
2026-07-16	41.7100	43.1300	40.3900	43.1300	+7.315%	33	342	-20.311%
2026-07-15	39.9800	42.6900	39.9800	40.1900	-4.058%	8	338	-14.481%
2026-07-14	43.3500	43.3500	41.6000	41.8900	-4.665%	8	339	-17.952%
2026-07-13	43.0900	43.9400	43.0900	43.9400	+6.858%	14	335	-21.780%
2026-07-10	41.7300	43.2800	41.1100	41.1200	-6.311%	12	333	-16.415%
2026-07-09	44.5000	44.5000	43.8900	43.8900	-11.832%	4	331	-21.691%
2026-07-08	49.7800	49.7800	49.7800	49.7800	+14.148%	4	330	-30.956%
2026-07-07	43.6100	43.6100	43.6100	43.6100	+2.395%	1	330	-21.188%
2026-07-06	42.5900	42.5900	42.5900	42.5900	-7.473%	12	329	-19.300%
2026-07-01	45.9500	46.0300	45.9500	46.0300	+1.187%	2	317	-25.331%
2026-06-30	46.5000	46.5000	45.4900	45.4900	-17.140%	13	315	-24.445%
2026-06-24	50.7800	55.0000	50.7800	54.9000	+15.872%	6	322	-37.395%
2026-06-22	47.3800	47.3800	47.3800	47.3800	+1.565%	1	326	-27.459%
2026-06-17	46.6500	46.6500	46.6500	46.6500	+3.552%	2	328	-26.324%
2026-06-16	45.0300	45.0500	45.0300	45.0500	+0.918%	4	328	-23.707%
2026-06-15	45.6900	45.6900	43.8600	44.6400	-14.858%	124	467	-23.006%
2026-06-12	53.9100	55.0600	52.1000	52.4300	-6.907%	212	467	-34.446%
2026-06-11	62.3300	62.3300	56.3200	56.3200	-9.787%	16	467	-38.974%
2026-06-10	57.7100	63.2600	57.7100	62.4300	+9.354%	14	467	-44.946%
2026-06-09	58.9100	64.0200	55.3000	57.0900	+7.433%	6	468	-39.797%
2026-06-08	52.7300	53.1400	52.7300	53.1400	-2.941%	2	469	-35.322%
2026-06-05	51.0000	54.7500	51.0000	54.7500	+24.715%	12	468	-37.224%
2026-06-04	44.6400	44.6400	43.9000	43.9000	-4.065%	23	474	-21.708%
2026-06-03	45.8200	46.1700	45.3100	45.7600	+5.002%	205	454	-24.891%
2026-06-02	43.9000	43.9000	43.5200	43.5800	-0.729%	53	260	-21.134%
2026-06-01	44.8500	45.1400	43.1400	43.9000	-1.481%	96	214	-21.708%
2026-05-29	45.0800	45.3600	44.5600	44.5600	-3.046%	46	146	-22.868%
2026-05-28	47.1000	47.1000	45.9600	45.9600	-5.529%	3	105	-25.218%
2026-05-27	48.9400	48.9500	48.6500	48.6500	+0.103%	9	103	-29.353%
2026-05-26	48.5600	49.0600	48.5600	48.6000	-15.917%	11	94	-29.280%
2026-05-19	56.4100	57.8000	56.4100	57.8000	-0.345%	3	86	-40.536%
2026-05-18	58.0000	58.0000	58.0000	58.0000	+7.667%	50	86	-40.741%
2026-05-15	53.8700	53.8700	53.8700	53.8700	+5.051%	5	86	-36.198%
2026-05-14	52.3600	52.3600	51.1200	51.2800	-5.457%	31	116	-32.976%
2026-05-13	55.4900	55.5200	54.2400	54.2400	-6.434%	16	103	-36.633%
2026-05-12	57.9700	57.9700	57.9700	57.9700	+3.003%	1	103	-40.711%
2026-05-11	55.0900	56.2800	55.0900	56.2800	-0.213%	10	103	-38.930%
2026-05-08	57.5100	57.5100	56.2700	56.4000	-5.210%	11	84	-39.060%
2026-05-07	59.2900	59.5500	59.2800	59.5000	+0.541%	115	76	-42.235%
2026-05-06	59.6600	59.6600	59.1800	59.1800	-7.762%	3	137	-41.923%
2026-05-01	63.9400	64.1600	63.9400	64.1600	-6.880%	12	127	-46.431%
2026-04-30	71.8700	71.8700	68.9000	68.9000	-4.306%	25	127	-50.116%
2026-04-29	73.6000	73.6000	72.0000	72.0000	-2.174%	2	103	-52.264%
2026-04-28	73.4000	73.6500	73.3700	73.6000	+2.937%	6	103	-53.302%
2026-04-27	71.7000	71.7000	71.5000	71.5000	+0.435%	2	101	-51.930%
2026-04-24	72.5000	72.5000	70.9700	71.1900	-7.425%	4	102	-51.721%
2026-04-23	76.8100	77.0000	76.8100	76.9000	+2.166%	50	101	-55.306%
2026-04-17	75.2700	75.2700	75.2700	75.2700	-37.706%	50	51	-54.338%
2026-03-19	120.8300	120.8300	120.8300	120.8300	+29.604%	1	16	-71.555%
2026-02-18	93.2300	93.2300	93.2300	93.2300	-3.698%	1	18	-63.134%
2026-02-12	96.8100	96.8100	96.8100	96.8100	+12.270%	1	17	-64.497%
2026-02-11	85.9400	86.2300	85.9400	86.2300	-1.732%	7	17	-60.141%
2026-02-09	87.7500	87.7500	87.7500	87.7500	-6.260%	1	10	-60.832%
2026-02-06	93.6100	93.6100	93.6100	93.6100	+1.474%	1	10	-63.284%
2026-02-03	92.2500	92.2500	92.2500	92.2500	+0.119%	1	10	-62.743%
2026-01-29	92.1400	92.1400	92.1400	92.1400	+6.644%	1	11	-62.698%
2026-01-28	86.4000	86.4000	86.4000	86.4000	+1.468%	1	12	-60.220%
2026-01-27	85.5000	85.5000	85.1500	85.1500	-5.389%	2	12	-59.636%
2026-01-23	90.0000	90.0000	90.0000	90.0000	-11.023%	1	11	-61.811%
2026-01-20	99.1800	101.1500	99.1800	101.1500	+16.211%	2	10	-66.021%
2026-01-13	86.9900	87.0400	86.9400	87.0400	-11.599%	8	9	-60.512%
2026-01-02	98.4600	98.4600	98.4600	98.4600	+6.443%	1	1	-65.092%
2025-12-30	92.5000	92.5000	92.5000	92.5000	-1.961%	1	2	-62.843%
2025-12-11	94.0100	94.3500	94.0100	94.3500	-1.215%	2	10	-63.572%
2025-12-05	95.5100	95.5100	95.5100	95.5100	-11.261%	1	10	-64.014%
2025-11-06	108.0200	108.4500	107.0200	107.6300	+8.816%	12	10	-68.067%
2025-11-03	98.9100	98.9800	98.9100	98.9100	+6.241%	7	5	-65.251%
2025-10-29	93.1000	93.1000	93.1000	93.1000	0.000%	5	5	-63.083%

.dark-mode .FWvRWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWvRWQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P780SPY Jan 15 2027 780.00 Put (SPY270115P00780000)option OPRA

SPY20270115P780
SPY Jan 15 2027 780.00 Put (SPY270115P00780000)
option OPRA