Dark

SPYM20270115P70
SPYM Jan 15 2027 70.00 Put (SPYM270115P00070000)
option OPRA

EOD

Oct 1, 2026

0.35000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	318	0.000%
2026-09-30	0.3000	0.3500	0.2700	0.3500	+25.000%	3	317	0.000%
2026-09-29	0.2800	0.2800	0.2800	0.2800	-6.667%	1	318	+25.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	1	318	+16.667%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	318	+40.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	-18.919%	5	319	+16.667%
2026-09-21	0.3700	0.3700	0.3700	0.3700	-7.500%	1	320	-5.405%
2026-09-18	0.4000	0.4000	0.4000	0.4000	+14.286%	1	321	-12.500%
2026-09-17	0.3500	0.3500	0.3500	0.3500	-16.667%	4	321	0.000%
2026-09-16	0.4000	0.4200	0.4000	0.4200	-19.231%	4	319	-16.667%
2026-09-11	0.5200	0.5200	0.5200	0.5200	+18.182%	1	316	-32.692%
2026-09-10	0.4100	0.4400	0.4100	0.4400	+4.762%	2	316	-20.455%
2026-09-03	0.4200	0.4200	0.4200	0.4200	-19.231%	1	316	-16.667%
2026-09-02	0.5200	0.5200	0.5200	0.5200	+6.122%	1	317	-32.692%
2026-09-01	0.5200	0.5200	0.4900	0.4900	+25.641%	11	327	-28.571%
2026-08-31	0.5200	0.5200	0.3900	0.3900	-25.000%	3	317	-10.256%
2026-08-28	0.5200	0.5200	0.5200	0.5200	+20.930%	1	316	-32.692%
2026-08-25	0.5200	0.5200	0.4300	0.4300	+22.857%	2	316	-18.605%
2026-08-24	0.5200	0.5200	0.3500	0.3500	-22.222%	2	315	0.000%
2026-08-21	0.5200	0.5200	0.4500	0.4500	-13.462%	9	314	-22.222%
2026-08-20	0.5200	0.5200	0.5200	0.5200	+15.556%	5	312	-32.692%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-16.667%	1	310	-22.222%
2026-08-11	0.5300	0.5400	0.5300	0.5400	-25.000%	10	309	-35.185%
2026-07-28	0.7200	0.7200	0.7200	0.7200	-10.000%	3	299	-51.389%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-5.882%	2	302	-56.250%
2026-07-23	0.8500	0.8500	0.8500	0.8500	+26.866%	1	301	-58.824%
2026-07-21	0.6700	0.6700	0.6700	0.6700	-12.987%	1	302	-47.761%
2026-07-20	0.7700	0.7700	0.7700	0.7700	-7.229%	1	302	-54.545%
2026-07-17	0.8300	0.8300	0.8300	0.8300	+3.750%	2	301	-57.831%
2026-07-14	0.8000	0.8000	0.8000	0.8000	+6.667%	1	299	-56.250%
2026-07-13	0.7800	0.7800	0.7500	0.7500	-15.730%	3	299	-53.333%
2026-07-09	0.8400	0.8900	0.8400	0.8900	+18.667%	3	298	-60.674%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-6.250%	1	297	-53.333%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-5.882%	1	295	-56.250%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-15.000%	4	295	-58.824%
2026-06-26	1.1000	1.1000	1.0000	1.0000	+8.696%	6	291	-65.000%
2026-06-25	0.9500	0.9500	0.9200	0.9200	-8.000%	3	287	-61.957%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+11.111%	1	285	-65.000%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+3.448%	2	282	-61.111%
2026-06-15	0.9000	0.9000	0.8300	0.8700	-18.692%	7	282	-59.770%
2026-06-10	1.0400	1.0700	1.0400	1.0700	-6.140%	2	282	-67.290%
2026-06-09	1.2000	1.2000	1.1400	1.1400	+14.000%	2	284	-69.298%
2026-06-08	1.0000	1.0300	1.0000	1.0000	0.000%	7	283	-65.000%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+8.696%	1	284	-65.000%
2026-06-02	0.9200	0.9200	0.9200	0.9200	-4.167%	1	283	-61.957%
2026-06-01	0.9600	0.9600	0.9600	0.9600	-3.030%	1	282	-63.542%
2026-05-28	0.9900	0.9900	0.9900	0.9900	-23.256%	2	282	-64.646%
2026-05-21	1.1700	1.2900	1.1700	1.2900	+7.500%	2	282	-72.868%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+1.695%	4	282	-70.833%
2026-05-18	1.1800	1.1800	1.1800	1.1800	-5.600%	1	281	-70.339%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+4.167%	2	281	-72.000%
2026-05-14	1.2000	1.2000	1.2000	1.2000	-4.762%	3	281	-70.833%
2026-05-13	1.2600	1.2600	1.2600	1.2600	-0.787%	2	282	-72.222%
2026-05-07	1.2800	1.2800	1.2700	1.2700	-3.788%	2	282	-72.441%
2026-05-06	1.3500	1.3500	1.3200	1.3200	-14.286%	33	281	-73.485%
2026-04-27	1.5400	1.5400	1.5400	1.5400	-8.333%	1	258	-77.273%
2026-04-24	1.6800	1.6800	1.6800	1.6800	+2.439%	1	258	-79.167%
2026-04-23	1.6400	1.6400	1.6400	1.6400	-11.351%	2	257	-78.659%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+17.834%	3	261	-81.081%
2026-04-20	1.6200	1.6200	1.5700	1.5700	-1.875%	3	261	-77.707%
2026-04-17	1.6500	1.6500	1.5500	1.6000	-10.615%	6	261	-78.125%
2026-04-15	1.8200	1.8200	1.7900	1.7900	+18.543%	2	258	-80.447%
2026-04-14	1.8600	1.8600	1.5100	1.5100	-26.341%	2	256	-76.821%
2026-04-13	2.0500	2.0500	2.0500	2.0500	-3.302%	6	255	-82.927%
2026-04-10	2.0200	2.1200	2.0200	2.1200	+0.952%	2	254	-83.491%
2026-04-09	2.2500	2.2500	2.1000	2.1000	-6.667%	9	253	-83.333%
2026-04-08	2.2500	2.2900	2.2000	2.2500	-23.729%	16	257	-84.444%
2026-04-07	2.9100	2.9500	2.8500	2.9500	+7.273%	5	253	-88.136%
2026-04-06	2.7500	2.7500	2.7500	2.7500	0.000%	1	251	-87.273%
2026-04-02	2.2000	2.7500	2.2000	2.7500	-29.487%	3	255	-87.273%
2026-03-30	3.8200	3.9000	3.8200	3.9000	+15.044%	142	255	-91.026%
2026-03-27	3.4000	3.5000	3.3800	3.3900	+2.727%	5	114	-89.676%
2026-03-26	3.2500	3.3000	3.2500	3.3000	+13.793%	11	110	-89.394%
2026-03-25	2.9000	2.9000	2.9000	2.9000	0.000%	20	104	-87.931%
2026-03-23	2.7400	2.9000	2.7400	2.9000	-6.752%	7	91	-87.931%
2026-03-20	2.6900	3.1500	2.6900	3.1100	+9.123%	12	90	-88.746%
2026-03-18	2.8000	2.8500	2.8000	2.8500	+5.556%	4	86	-87.719%
2026-03-16	2.7600	2.8500	2.5000	2.7000	-10.000%	19	83	-87.037%
2026-03-13	2.6700	3.0000	2.6700	3.0000	+11.111%	5	75	-88.333%
2026-03-10	2.4000	2.7000	2.4000	2.7000	-12.903%	5	75	-87.037%
2026-03-09	3.1000	3.1000	3.1000	3.1000	+25.506%	1	71	-88.710%
2026-03-06	2.4700	2.4700	2.4700	2.4700	+23.500%	1	71	-85.830%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-9.910%	1	71	-82.500%
2026-03-02	2.2200	2.2200	2.2200	2.2200	-3.478%	2	72	-84.234%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+6.977%	1	70	-84.783%
2026-02-06	2.1500	2.1500	2.1500	2.1500	-2.273%	1	70	-83.721%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-6.383%	1	69	-84.091%
2026-01-30	2.3000	3.2500	2.2600	2.3500	+9.813%	25	68	-85.106%
2026-01-29	2.1400	2.1400	2.1400	2.1400	-4.889%	1	43	-83.645%
2026-01-21	2.2500	2.2500	2.2500	2.2500	+12.500%	1	43	-84.444%
2026-01-12	2.2000	2.2000	2.0000	2.0000	-6.977%	2	43	-82.500%
2026-01-09	2.1500	2.1500	2.1500	2.1500	-6.522%	2	41	-83.721%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+5.505%	1	41	-84.783%
2026-01-07	2.1500	2.2200	2.1500	2.1800	-19.259%	5	41	-83.945%
2026-01-02	2.7000	2.7000	2.7000	2.7000	+12.500%	1	36	-87.037%
2025-12-30	2.4000	2.4000	2.4000	2.4000	0.000%	1	35	-85.417%
2025-12-18	2.4000	2.4000	2.4000	2.4000	-7.692%	1	35	-85.417%
2025-12-17	2.6000	2.6000	2.6000	2.6000	+13.043%	1	35	-86.538%
2025-12-09	2.3000	2.3000	2.3000	2.3000	-8.000%	3	34	-84.783%
2025-12-08	2.5000	2.5000	2.5000	2.5000	+8.696%	1	37	-86.000%
2025-12-05	2.3000	2.3000	2.3000	2.3000	-9.804%	1	36	-84.783%
2025-12-04	2.5500	2.5500	2.5500	2.5500	+6.250%	1	37	-86.275%
2025-12-03	2.4000	2.4000	2.4000	2.4000	-20.530%	1	36	-85.417%
2025-11-24	3.0100	3.2000	3.0100	3.0200	+0.667%	5	36	-88.411%
2025-11-19	2.8500	3.0000	2.8500	3.0000	+50.000%	2	31	-88.333%
2025-11-10	2.0000	2.0000	2.0000	2.0000	-23.077%	1	29	-82.500%
2025-11-07	2.6000	2.6000	2.6000	2.6000	-14.191%	1	30	-86.538%
2025-11-06	2.5900	3.0300	2.5900	3.0300	+3.767%	6	30	-88.449%
2025-11-05	2.6000	2.9200	2.6000	2.9200	-2.667%	4	30	-88.014%
2025-11-04	3.0000	3.0000	3.0000	3.0000	0.000%	1	27	-88.333%

.dark-mode .BtWg57{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtWg57{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115P70SPYM Jan 15 2027 70.00 Put (SPYM270115P00070000)option OPRA

SPYM20270115P70
SPYM Jan 15 2027 70.00 Put (SPYM270115P00070000)
option OPRA