Dark

SPY20270115P785
SPY Jan 15 2027 785.00 Put (SPY270115P00785000)
option OPRA

EOD

Sep 10, 2026

37.15+9.944%(+3.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.0800	37.4500	36.0800	37.1500	+9.944%	8	3,917	0.000%
2026-09-09	33.2000	33.7900	33.2000	33.7900	+14.155%	6	3,917	+9.944%
2026-09-04	28.9800	29.6500	28.9800	29.6000	+5.413%	46	3,929	+25.507%
2026-09-03	30.4100	30.4200	27.9600	28.0800	-18.253%	52	3,929	+32.301%
2026-09-02	34.3700	34.3700	34.3000	34.3500	+3.776%	13	3,901	+8.151%
2026-09-01	34.5400	34.5400	33.1000	33.1000	+6.328%	4	3,900	+12.236%
2026-08-31	32.3100	32.3100	31.1300	31.1300	+0.193%	13	3,902	+19.338%
2026-08-28	30.3700	31.0800	28.4600	31.0700	+0.193%	198	3,899	+19.569%
2026-08-27	31.9300	31.9300	30.1300	31.0100	-8.901%	8	3,734	+19.800%
2026-08-26	33.6000	34.4400	33.2600	34.0400	+0.800%	35	3,732	+9.136%
2026-08-25	34.2800	34.2800	33.6500	33.7700	-1.803%	22	3,741	+10.009%
2026-08-24	35.1900	35.1900	34.2000	34.3900	+1.866%	5	3,752	+8.026%
2026-08-21	33.7900	33.7900	33.7600	33.7600	-4.687%	2	3,755	+10.041%
2026-08-20	34.0000	35.4200	34.0000	35.4200	+10.068%	7	3,756	+4.884%
2026-08-19	31.6700	32.2400	31.4900	32.1800	-4.539%	203	3,759	+15.444%
2026-08-18	33.4700	33.7100	33.4700	33.7100	+6.341%	6	3,570	+10.205%
2026-08-17	30.7600	31.7000	30.7600	31.7000	+4.517%	48	3,565	+17.192%
2026-08-14	29.9500	30.8200	29.9500	30.3300	+0.999%	56	3,520	+22.486%
2026-08-13	30.0600	30.6200	30.0300	30.0300	-5.625%	45	3,503	+23.710%
2026-08-12	32.3300	32.3300	31.7500	31.8200	-2.810%	68	3,489	+16.750%
2026-08-11	32.1400	32.7400	32.1400	32.7400	+0.122%	15	3,456	+13.470%
2026-08-10	32.3900	32.7000	31.5500	32.7000	0.000%	54	3,445	+13.609%
2026-08-07	33.0300	33.0600	32.2700	32.7000	-3.852%	64	3,440	+13.609%
2026-08-06	34.4100	34.4200	33.0000	34.0100	+2.409%	10	3,402	+9.233%
2026-08-05	32.4400	33.5000	32.4400	33.2100	-0.300%	17	3,395	+11.864%
2026-08-04	33.5800	33.5800	33.2600	33.3100	-32.910%	40	3,401	+11.528%
2026-07-31	48.1500	50.7500	47.0100	49.6500	-0.301%	6	3,377	-25.176%
2026-07-30	51.6500	51.6500	49.8000	49.8000	-17.344%	3	3,375	-25.402%
2026-07-29	54.7100	60.2500	54.7100	60.2500	+15.135%	3	3,374	-38.340%
2026-07-27	53.2800	53.2800	52.3300	52.3300	-0.890%	2	3,375	-29.008%
2026-07-24	52.8000	52.8000	52.8000	52.8000	-0.076%	1	3,376	-29.640%
2026-07-23	54.0800	54.0800	52.8400	52.8400	+5.238%	15	3,375	-29.693%
2026-07-17	50.2100	50.2100	50.2100	50.2100	+9.271%	1	3,376	-26.011%
2026-07-16	43.7200	46.0100	43.0600	45.9500	+1.547%	22	3,376	-19.151%
2026-07-15	42.5000	45.2500	42.5000	45.2500	+1.435%	3	3,375	-17.901%
2026-07-14	44.9800	45.8800	44.4400	44.6100	-5.085%	15	3,374	-16.723%
2026-07-13	44.5000	47.0000	44.5000	47.0000	+9.302%	3	3,372	-20.957%
2026-07-10	44.4500	46.0400	43.0000	43.0000	-4.614%	9	3,372	-13.605%
2026-07-09	46.0000	46.0000	44.9700	45.0800	-14.133%	28	3,371	-17.591%
2026-07-08	52.5000	52.5000	52.5000	52.5000	+13.122%	3	3,360	-29.238%
2026-07-06	46.4100	46.4100	46.4100	46.4100	+0.891%	1	3,361	-19.953%
2026-07-02	46.0000	46.0000	46.0000	46.0000	-4.545%	1	3,361	-19.239%
2026-07-01	47.2500	48.1900	47.2500	48.1900	-0.557%	6	3,361	-22.909%
2026-06-30	48.6900	48.6900	48.4600	48.4600	-8.566%	3,000	3,367	-23.339%
2026-06-29	56.3500	56.3500	53.0000	53.0000	-3.724%	3	367	-29.906%
2026-06-23	55.0500	55.0500	55.0500	55.0500	+7.625%	1	366	-32.516%
2026-06-22	51.1500	51.1500	51.1500	51.1500	+3.333%	1	366	-27.370%
2026-06-18	49.5000	49.5000	49.5000	49.5000	-7.407%	1	364	-24.949%
2026-06-17	51.5900	53.8500	51.5900	53.4600	+13.745%	5	364	-30.509%
2026-06-15	48.1000	48.1000	46.6800	47.0000	-14.545%	6	364	-20.957%
2026-06-12	55.0000	55.0000	55.0000	55.0000	-14.384%	2	364	-32.455%
2026-06-11	64.2400	64.2400	64.2400	64.2400	-5.307%	1	364	-42.170%
2026-06-09	52.7600	67.8400	52.7600	67.8400	+24.045%	4	365	-45.239%
2026-06-05	50.8000	54.6900	50.8000	54.6900	+16.115%	5	365	-32.072%
2026-06-04	47.1000	47.1000	47.1000	47.1000	-2.947%	13	361	-21.125%
2026-06-03	46.8000	48.5300	46.8000	48.5300	+5.500%	47	348	-23.449%
2026-06-02	47.0200	47.0200	45.9100	46.0000	-0.043%	147	304	-19.239%
2026-06-01	47.0400	47.0500	46.0200	46.0200	-1.834%	28	160	-19.274%
2026-05-29	47.7400	47.7400	46.8800	46.8800	-3.080%	15	132	-20.755%
2026-05-28	48.6700	48.6700	48.3700	48.3700	-6.495%	20	119	-23.196%
2026-05-26	51.7300	51.7300	51.7300	51.7300	-1.747%	4	99	-28.185%
2026-05-22	52.6500	52.6500	52.6500	52.6500	-4.550%	5	95	-29.440%
2026-05-21	55.1600	55.1600	55.1600	55.1600	-7.372%	5	90	-32.650%
2026-05-19	60.3100	60.3100	59.5500	59.5500	+2.602%	6	90	-37.615%
2026-05-15	57.7800	58.0400	57.7200	58.0400	+7.442%	19	85	-35.992%
2026-05-14	53.9600	54.0200	53.9600	54.0200	-7.690%	27	66	-31.229%
2026-05-13	58.5200	58.5200	58.5200	58.5200	-1.115%	1	39	-36.517%
2026-05-11	58.1200	59.3600	58.1200	59.1800	-0.471%	4	39	-37.225%
2026-05-08	59.5300	59.5300	59.4600	59.4600	-4.650%	3	35	-37.521%
2026-05-06	62.1000	62.3600	62.1000	62.3600	-9.162%	6	32	-40.427%
2026-05-01	68.6500	68.6500	68.6500	68.6500	-11.293%	11	16	-45.885%
2026-04-28	76.9900	77.3900	76.9700	77.3900	+5.149%	19	16	-51.996%
2026-04-27	73.7000	73.7000	73.6000	73.6000	-5.032%	3	3	-49.524%
2026-04-22	77.5000	77.5000	77.5000	77.5000	-39.848%	1	1	-52.065%
2026-04-01	128.8400	128.8400	128.8400	128.8400	-10.751%	1	1	-71.166%
2026-03-31	144.3600	144.3600	144.3600	144.3600	+48.886%	1	1	-74.266%
2026-02-26	96.9600	96.9600	96.9600	96.9600	+3.823%	1	1	-61.685%
2026-01-16	93.3900	93.3900	93.3900	93.3900	-3.253%	1	1	-60.221%
2026-01-08	96.5300	96.5300	96.5300	96.5300	-7.361%	1	1	-61.515%
2025-11-03	104.2000	104.2000	104.2000	104.2000	+7.091%	1	1	-64.347%
2025-10-29	97.3000	97.3000	97.3000	97.3000	-50.541%	1	1	-61.819%
2025-05-30	196.7300	196.7300	196.7300	196.7300	0.000%	2	0	-81.116%

.dark-mode .qZx2gP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZx2gP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P785SPY Jan 15 2027 785.00 Put (SPY270115P00785000)option OPRA

SPY20270115P785
SPY Jan 15 2027 785.00 Put (SPY270115P00785000)
option OPRA