Dark

SPY20270115P800
SPY Jan 15 2027 800.00 Put (SPY270115P00800000)
option OPRA

EOD

Sep 10, 2026

46.33+5.970%(+2.61)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.1900	47.2300	46.3300	46.3300	+5.970%	26	1,437	0.000%
2026-09-09	43.5400	44.6400	43.4000	43.7200	+9.055%	20	1,435	+5.970%
2026-09-08	38.9800	40.2500	38.9800	40.0900	+5.500%	7	1,435	+15.565%
2026-09-04	37.1700	38.1500	36.4400	38.0000	+5.556%	22	1,424	+21.921%
2026-09-03	38.6700	39.4800	35.8400	36.0000	-12.409%	59	1,424	+28.694%
2026-09-02	41.3000	41.3000	41.1000	41.1000	-6.845%	3	1,411	+12.725%
2026-09-01	43.7400	45.4500	43.7400	44.1200	+7.662%	35	1,411	+5.009%
2026-08-31	40.9300	41.8000	40.9300	40.9800	+4.808%	5	1,422	+13.055%
2026-08-28	37.7500	40.0900	36.0000	39.1000	+2.089%	18	1,422	+18.491%
2026-08-27	40.8900	40.8900	37.8100	38.3000	-6.926%	257	1,421	+20.966%
2026-08-26	42.0000	42.1400	41.1500	41.1500	-3.540%	46	1,270	+12.588%
2026-08-25	42.1300	42.6600	42.1300	42.6600	-1.999%	3	1,241	+8.603%
2026-08-24	43.4900	45.0200	42.9000	43.5300	+3.643%	53	1,241	+6.432%
2026-08-21	43.2500	43.3800	42.0000	42.0000	-6.667%	23	1,202	+10.310%
2026-08-20	42.5400	45.0000	41.5900	45.0000	+12.754%	152	1,201	+2.956%
2026-08-19	40.5300	41.6900	39.2000	39.9100	-4.590%	72	1,091	+16.086%
2026-08-18	41.5300	42.3000	41.3900	41.8300	+5.765%	52	1,055	+10.758%
2026-08-17	37.8500	39.5500	37.8000	39.5500	+7.356%	316	1,057	+17.143%
2026-08-14	36.6900	37.9800	36.6900	36.8400	-0.432%	116	1,056	+25.760%
2026-08-13	37.2500	38.1200	36.7400	37.0000	-6.353%	78	974	+25.216%
2026-08-12	39.7800	40.1300	39.0900	39.5100	-4.680%	54	917	+17.261%
2026-08-11	39.9500	41.4500	39.8500	41.4500	+4.146%	21	891	+11.773%
2026-08-10	39.8000	39.9600	39.3000	39.8000	-1.436%	23	886	+16.407%
2026-08-07	40.9900	41.1400	39.7500	40.3800	-3.857%	17	874	+14.735%
2026-08-06	41.9500	42.1700	40.7500	42.0000	+2.614%	13	866	+10.310%
2026-08-05	39.6200	41.6200	39.5000	40.9300	+0.319%	132	865	+13.193%
2026-08-04	45.8000	45.9100	40.8000	40.8000	-15.772%	155	818	+13.554%
2026-08-03	48.3500	48.4400	48.3500	48.4400	-25.004%	8	795	-4.356%
2026-07-30	66.5200	66.5200	63.7400	64.5900	+9.754%	3	795	-28.271%
2026-07-29	58.8500	58.8500	58.8500	58.8500	-3.619%	1	795	-21.274%
2026-07-28	65.1300	65.1300	60.2100	61.0600	-6.105%	7	794	-24.124%
2026-07-27	65.0300	65.0300	65.0300	65.0300	+4.887%	2	795	-28.756%
2026-07-24	62.0000	62.0000	62.0000	62.0000	-4.173%	1	795	-25.274%
2026-07-23	62.6000	65.8500	62.6000	64.7000	+17.636%	27	795	-28.393%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-1.345%	5	799	-15.764%
2026-07-21	58.2200	58.8800	55.7500	55.7500	-3.995%	39	794	-16.897%
2026-07-20	56.7500	58.0700	56.5000	58.0700	-5.114%	14	820	-20.217%
2026-07-17	62.0700	62.2500	58.3400	61.2000	+14.930%	62	807	-24.297%
2026-07-16	53.2500	53.2500	53.2500	53.2500	+1.044%	5	779	-12.995%
2026-07-15	52.0000	54.9900	51.2300	52.7000	-2.407%	321	782	-12.087%
2026-07-14	54.4700	55.2100	52.7300	54.0000	-3.812%	158	491	-14.204%
2026-07-13	54.5300	56.1400	53.8600	56.1400	+7.962%	8	408	-17.474%
2026-07-10	54.3000	54.3000	52.0000	52.0000	-5.455%	2	408	-10.904%
2026-07-09	57.6100	57.6100	55.0000	55.0000	-9.435%	5	408	-15.764%
2026-07-08	60.7300	60.7300	60.7300	60.7300	+3.901%	1	408	-23.712%
2026-07-07	58.4000	58.4500	58.4000	58.4500	+8.241%	5	408	-20.736%
2026-07-06	57.0000	57.0000	54.0000	54.0000	-12.903%	10	408	-14.204%
2026-07-02	60.3300	62.0000	60.3300	62.0000	+9.735%	16	402	-25.274%
2026-07-01	58.0000	58.0000	56.5000	56.5000	-3.154%	13	402	-18.000%
2026-06-30	58.3400	58.3400	58.3400	58.3400	-5.706%	2	393	-20.586%
2026-06-29	64.4000	64.4500	61.8700	61.8700	-6.625%	24	393	-25.117%
2026-06-26	73.5000	73.5000	66.2600	66.2600	-3.270%	55	392	-30.078%
2026-06-25	64.9700	68.5000	64.6000	68.5000	-2.754%	13	376	-32.365%
2026-06-24	67.0000	70.4400	64.0000	70.4400	+4.109%	19	379	-34.228%
2026-06-23	68.4500	68.5700	67.6600	67.6600	+13.238%	43	378	-31.525%
2026-06-22	56.4500	59.7500	56.4500	59.7500	+3.017%	2	378	-22.460%
2026-06-18	59.0000	59.0000	58.0000	58.0000	-8.733%	7	377	-20.121%
2026-06-17	57.2400	63.5500	57.2400	63.5500	+10.522%	7	377	-27.097%
2026-06-16	56.5400	57.5000	56.0000	57.5000	+3.232%	51	377	-19.426%
2026-06-15	56.9800	57.0600	55.7000	55.7000	-14.479%	22	341	-16.822%
2026-06-12	65.0000	65.1300	65.0000	65.1300	-4.920%	3	341	-28.865%
2026-06-11	75.0000	77.8500	68.5000	68.5000	-12.179%	133	341	-32.365%
2026-06-10	70.2500	78.0000	70.2500	78.0000	+11.444%	15	330	-40.603%
2026-06-09	62.9500	70.4900	61.4600	69.9900	+7.429%	17	328	-33.805%
2026-06-08	65.5000	65.5000	65.1500	65.1500	-8.239%	3	330	-28.887%
2026-06-05	60.2800	71.0000	59.3000	71.0000	+28.787%	30	329	-34.746%
2026-06-04	58.1400	58.1400	55.1300	55.1300	-2.459%	4	328	-15.962%
2026-06-03	55.5000	57.0100	55.5000	56.5200	+3.821%	4	328	-18.029%
2026-06-02	54.4400	54.4400	54.4400	54.4400	+1.114%	20	326	-14.897%
2026-06-01	54.5000	54.5000	53.8400	53.8400	-3.857%	4	308	-13.949%
2026-05-29	55.8800	56.2200	54.9500	56.0000	-1.564%	27	307	-17.268%
2026-05-28	57.0000	57.0000	56.8900	56.8900	-6.246%	2	290	-18.562%
2026-05-27	60.5600	60.6800	60.0500	60.6800	-0.525%	72	289	-23.649%
2026-05-26	60.4100	61.0000	59.6200	61.0000	-1.581%	17	236	-24.049%
2026-05-22	62.5000	63.3200	61.0000	61.9800	-8.110%	12	231	-25.250%
2026-05-21	67.4500	67.4500	67.4500	67.4500	-0.516%	99	226	-31.312%
2026-05-20	67.8000	67.8000	67.8000	67.8000	-4.115%	5	226	-31.667%
2026-05-19	69.0700	70.7100	69.0700	70.7100	+1.785%	3	132	-34.479%
2026-05-18	68.8700	70.0000	67.0900	69.4700	+3.071%	39	132	-33.309%
2026-05-15	68.5000	69.0000	66.1600	67.4000	+7.823%	27	132	-31.261%
2026-05-14	64.9100	64.9100	62.5100	62.5100	-5.645%	7	113	-25.884%
2026-05-13	67.8800	67.8800	66.2500	66.2500	-5.357%	10	108	-30.068%
2026-05-12	72.3000	72.3000	70.0000	70.0000	+3.858%	4	108	-33.814%
2026-05-11	69.1400	69.1400	67.4000	67.4000	-2.460%	3	108	-31.261%
2026-05-08	69.1000	69.1000	69.1000	69.1000	-5.511%	1	92	-32.952%
2026-05-07	71.8200	74.1900	70.0200	73.1300	+1.232%	46	91	-36.647%
2026-05-06	74.1000	74.1000	71.9900	72.2400	-11.034%	91	52	-35.867%
2026-05-04	81.2000	81.2000	81.2000	81.2000	+2.138%	1	7	-42.943%
2026-05-01	77.2600	79.6500	77.2600	79.5000	-3.636%	4	7	-41.723%
2026-04-30	82.5000	82.5000	82.5000	82.5000	-7.821%	2	7	-43.842%
2026-04-28	90.7000	91.0000	89.5000	89.5000	-2.622%	3	9	-48.235%
2026-04-23	91.9100	91.9100	91.9100	91.9100	+1.401%	1	8	-49.592%
2026-04-22	91.1800	91.1800	90.5900	90.6400	-0.396%	4	8	-48.886%
2026-04-20	91.0000	91.0000	91.0000	91.0000	+0.176%	2	8	-49.088%
2026-04-17	90.7000	90.8500	90.0800	90.8400	-8.704%	11	10	-48.998%
2026-04-16	99.5000	99.5000	99.5000	99.5000	-6.922%	1	5	-53.437%
2026-04-14	109.0500	109.0700	106.9000	106.9000	-11.900%	3	4	-56.660%
2026-04-10	121.3400	121.3400	121.3400	121.3400	+0.705%	5	7	-61.818%
2026-04-09	120.5000	120.5000	120.4900	120.4900	-17.535%	8	7	-61.549%
2026-04-02	147.0600	147.0600	146.1100	146.1100	-8.234%	2	5	-68.291%
2026-03-31	159.9500	159.9500	159.2200	159.2200	-3.298%	4	5	-70.902%
2026-03-27	164.0400	164.6500	163.9700	164.6500	+16.344%	13	9	-71.862%
2026-03-23	141.5200	141.5200	141.5200	141.5200	-6.907%	20	9	-67.263%
2026-03-20	147.0800	152.0200	147.0800	152.0200	+17.236%	5	9	-69.524%
2026-03-13	129.6700	129.6700	129.6700	129.6700	+5.543%	1	16	-64.271%
2026-03-11	122.8600	122.8600	122.8600	122.8600	-3.313%	1	16	-62.290%
2026-03-06	127.0700	127.0700	127.0700	127.0700	+10.256%	1	15	-63.540%
2026-02-27	115.2500	115.2500	115.2500	115.2500	+0.515%	1	14	-59.800%
2026-02-26	112.6500	116.9600	112.6500	114.6600	+1.299%	4	13	-59.594%
2026-02-24	113.0800	113.1900	113.0800	113.1900	-6.816%	2	10	-59.069%
2026-02-23	120.4200	121.4700	120.4200	121.4700	+4.266%	3	9	-61.859%
2026-02-12	116.5000	116.5000	116.5000	116.5000	+12.062%	1	6	-60.232%
2026-02-10	104.1800	104.1800	103.9600	103.9600	-7.919%	3	7	-55.435%
2026-02-06	112.9000	112.9000	112.9000	112.9000	-0.177%	11	7	-58.964%
2026-02-04	113.1000	113.1000	113.1000	113.1000	-0.062%	5	16	-59.036%
2026-02-03	113.1700	113.1700	113.1700	113.1700	+6.966%	1	16	-59.062%
2026-01-28	105.8000	105.8000	105.8000	105.8000	-0.508%	5	21	-56.210%
2026-01-26	107.7400	107.8100	106.3400	106.3400	-2.833%	9	16	-56.432%
2026-01-22	109.4400	109.4400	109.4400	109.4400	-8.792%	1	16	-57.666%
2026-01-21	119.9900	119.9900	119.9900	119.9900	-1.833%	2	15	-61.388%
2026-01-20	122.2300	122.2300	122.2300	122.2300	+15.858%	1	15	-62.096%
2026-01-15	105.4200	105.5000	105.4200	105.5000	-5.627%	2	15	-56.085%
2026-01-14	111.0000	111.8200	111.0000	111.7900	+8.324%	6	15	-58.556%
2026-01-12	108.0700	108.8000	103.2000	103.2000	-1.892%	13	18	-55.107%
2026-01-09	106.3200	110.0500	105.1900	105.1900	-4.024%	25	17	-55.956%
2026-01-07	107.9600	109.6000	107.9600	109.6000	+0.385%	14	15	-57.728%
2026-01-06	109.1800	109.1800	109.1800	109.1800	-2.396%	1	5	-57.565%
2026-01-05	112.0700	112.0700	111.8600	111.8600	-4.499%	2	4	-58.582%
2026-01-02	117.1200	117.1300	117.1200	117.1300	+2.181%	3	4	-60.446%
2025-12-31	114.6400	114.6400	114.6300	114.6300	+4.446%	4	4	-59.583%
2025-12-26	109.9500	110.1000	109.7500	109.7500	-6.108%	3	4	-57.786%
2025-12-22	116.8900	116.8900	116.8900	116.8900	-4.086%	3	11	-60.364%
2025-12-16	121.8700	121.8700	121.8700	121.8700	+5.424%	10	11	-61.984%
2025-12-04	115.6000	115.6000	115.6000	115.6000	-1.951%	1	3	-59.922%
2025-11-28	117.9000	117.9000	117.9000	117.9000	-3.345%	1	2	-60.704%
2025-11-26	121.9800	121.9800	121.9800	121.9800	-3.237%	1	1	-62.018%
2025-11-25	134.6000	134.6000	126.0600	126.0600	+10.598%	3	1	-63.248%
2025-10-28	113.9800	113.9800	113.9800	113.9800	-12.558%	1	1	-59.353%
2025-10-09	126.3700	130.3500	126.3700	130.3500	+2.476%	20	10	-64.457%
2025-10-08	127.2000	127.2000	127.2000	127.2000	-2.886%	1	10	-63.577%
2025-10-07	131.2000	131.2000	130.9800	130.9800	+0.161%	3	10	-64.628%
2025-10-03	128.3300	130.7700	128.2600	130.7700	+0.368%	28	10	-64.571%
2025-10-02	132.5100	132.5100	130.2900	130.2900	-16.212%	14	10	-64.441%
2025-08-29	155.5000	155.5000	155.5000	155.5000	+2.837%	1	11	-70.206%
2025-08-28	150.3500	151.2100	150.3500	151.2100	-1.588%	40	11	-69.360%
2025-08-27	153.6500	153.6500	153.6500	153.6500	-1.633%	1	11	-69.847%
2025-08-18	156.2000	156.2000	156.2000	156.2000	+0.289%	30	10	-70.339%
2025-08-14	155.7500	155.7500	155.7500	155.7500	-28.741%	10	10	-70.254%
2025-05-23	218.5700	218.5700	218.5700	218.5700	0.000%	2	0	-78.803%

.dark-mode .pfRMc3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfRMc3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P800SPY Jan 15 2027 800.00 Put (SPY270115P00800000)option OPRA

SPY20270115P800
SPY Jan 15 2027 800.00 Put (SPY270115P00800000)
option OPRA