Dark

SPYM20270115P75
SPYM Jan 15 2027 75.00 Put (SPYM270115P00075000)
option OPRA

EOD

Oct 1, 2026

0.4500+36.364%(+0.1200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.4500	0.3800	0.4500	+36.364%	5	110	0.000%
2026-09-30	0.4000	0.4000	0.3300	0.3300	-13.158%	3	109	+36.364%
2026-09-29	0.5000	0.5000	0.3800	0.3800	-15.556%	3	110	+18.421%
2026-09-25	0.4500	0.6500	0.4500	0.4500	-10.000%	4	109	0.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-9.091%	1	110	-10.000%
2026-09-09	0.5500	0.5700	0.5500	0.5500	+10.000%	7	111	-18.182%
2026-09-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1	108	-10.000%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-9.836%	1	107	-18.182%
2026-09-02	0.6100	0.6100	0.6100	0.6100	+15.094%	1	106	-26.230%
2026-09-01	0.6000	0.6000	0.5300	0.5300	-7.018%	2	105	-15.094%
2026-08-31	0.6000	0.6500	0.5300	0.5700	-14.925%	24	104	-21.053%
2026-08-27	0.6700	0.6700	0.6700	0.6700	+3.077%	1	83	-32.836%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-2.985%	2	82	-30.769%
2026-08-21	0.6700	0.6700	0.6700	0.6700	+3.077%	1	82	-32.836%
2026-08-20	0.6500	0.6500	0.6500	0.6500	-7.143%	1	81	-30.769%
2026-08-18	0.7000	0.7000	0.7000	0.7000	0.000%	2	81	-35.714%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-38.596%	1	79	-35.714%
2026-07-31	1.1400	1.1400	1.1400	1.1400	+3.636%	1	78	-60.526%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-5.172%	1	77	-59.091%
2026-07-27	1.1600	1.1600	1.1600	1.1600	+5.455%	1	78	-61.207%
2026-07-16	1.1000	1.1000	1.1000	1.1000	+5.769%	1	78	-59.091%
2026-07-15	1.0500	1.0500	1.0400	1.0400	-7.143%	8	79	-56.731%
2026-07-14	1.2000	1.2000	1.1200	1.1200	+1.818%	2	81	-59.821%
2026-07-13	1.2000	1.2000	1.1000	1.1000	-8.333%	3	81	-59.091%
2026-07-10	1.2000	1.2000	1.2000	1.2000	+8.108%	1	81	-62.500%
2026-07-07	1.1500	1.1500	1.1100	1.1100	-2.632%	7	80	-59.459%
2026-07-06	1.1600	1.1600	1.1400	1.1400	-12.308%	12	77	-60.526%
2026-07-02	1.3000	1.3000	1.2900	1.3000	+8.333%	3	68	-65.385%
2026-07-01	1.2000	1.2000	1.2000	1.2000	-11.111%	4	68	-62.500%
2026-06-30	1.3800	1.3800	1.3500	1.3500	-14.557%	2	68	-66.667%
2026-06-23	1.6200	1.6200	1.5100	1.5800	+12.857%	5	66	-71.519%
2026-06-17	1.4200	1.4200	1.4000	1.4000	-12.500%	2	65	-67.857%
2026-06-12	1.6000	1.6000	1.6000	1.6000	-11.111%	1	65	-71.875%
2026-06-11	1.8100	1.8100	1.8000	1.8000	+5.882%	3	65	-75.000%
2026-06-09	1.5000	1.7000	1.5000	1.7000	+8.280%	2	64	-73.529%
2026-06-05	1.4400	1.5700	1.4400	1.5700	+16.296%	10	62	-71.338%
2026-05-29	1.4000	1.4000	1.3500	1.3500	+3.846%	3	61	-66.667%
2026-05-28	1.3400	1.3400	1.3000	1.3000	-28.177%	3	60	-65.385%
2026-05-11	1.8100	1.8100	1.8100	1.8100	+0.556%	2	58	-75.138%
2026-05-08	1.8000	1.8000	1.8000	1.8000	-3.743%	3	58	-75.000%
2026-05-06	1.8900	1.8900	1.8700	1.8700	-6.500%	2	55	-75.936%
2026-05-05	2.0500	2.0500	1.9000	2.0000	-2.439%	3	56	-77.500%
2026-05-01	2.0500	2.0500	2.0500	2.0500	-8.889%	1	55	-78.049%
2026-04-30	2.2500	2.2500	2.2500	2.2500	+3.687%	2	55	-80.000%
2026-04-27	2.2500	2.2500	2.1700	2.1700	-1.364%	2	53	-79.263%
2026-04-24	2.2300	2.2300	2.2000	2.2000	-5.579%	2	51	-79.545%
2026-04-23	2.3300	2.3300	2.3300	2.3300	-6.800%	2	51	-80.687%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+5.042%	1	48	-82.000%
2026-04-20	2.3500	2.3800	2.3500	2.3800	+3.478%	2	48	-81.092%
2026-04-17	2.3000	2.3500	2.2900	2.3000	-12.879%	4	49	-80.435%
2026-04-16	2.6400	2.6400	2.6400	2.6400	+1.538%	1	46	-82.955%
2026-04-15	2.3500	2.6000	2.3500	2.6000	0.000%	4	47	-82.692%
2026-04-14	2.6500	2.6500	2.6000	2.6000	-16.129%	5	45	-82.692%
2026-04-13	3.1000	3.1000	3.1000	3.1000	+0.977%	1	40	-85.484%
2026-04-10	3.0700	3.0700	3.0700	3.0700	-9.706%	1	40	-85.342%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+3.030%	1	40	-86.765%
2026-04-08	3.2500	3.4000	3.2300	3.3000	-21.241%	17	39	-86.364%
2026-04-07	4.1900	4.1900	4.1900	4.1900	-0.238%	2	42	-89.260%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-4.545%	1	42	-89.286%
2026-04-02	4.4000	4.4000	4.4000	4.4000	+7.317%	2	41	-89.773%
2026-04-01	4.1000	4.1000	4.1000	4.1000	-26.786%	1	41	-89.024%
2026-03-30	5.4000	5.6000	5.4000	5.6000	+16.667%	4	40	-91.964%
2026-03-27	5.0900	5.1000	4.8000	4.8000	+2.345%	3	36	-90.625%
2026-03-26	4.6000	4.6900	4.6000	4.6900	+6.591%	4	35	-90.405%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-0.227%	1	34	-89.773%
2026-03-23	4.3100	4.5200	4.3000	4.4100	+10.250%	8	34	-89.796%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+21.212%	1	26	-88.750%
2026-03-02	3.4000	3.4000	3.3000	3.3000	+9.272%	5	26	-86.364%
2026-02-25	3.0000	3.0200	3.0000	3.0200	+9.818%	2	24	-85.099%
2026-02-18	2.7500	2.7500	2.7500	2.7500	0.000%	1	24	-83.636%
2026-02-10	2.7500	2.7500	2.7500	2.7500	-19.118%	5	23	-83.636%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+4.615%	2	18	-86.765%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+1.562%	1	18	-86.154%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+18.519%	1	17	-85.938%
2026-01-28	2.7000	2.7000	2.7000	2.7000	-17.431%	1	18	-83.333%
2026-01-05	3.2700	3.2700	3.2700	3.2700	+2.830%	2	17	-86.239%
2025-12-29	3.1800	3.1800	3.1800	3.1800	-9.143%	4	17	-85.849%
2025-12-18	3.8000	3.8000	3.5000	3.5000	+2.941%	2	14	-87.143%
2025-12-04	3.2500	3.4000	3.2500	3.4000	+4.615%	10	15	-86.765%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-11.202%	1	5	-86.154%
2025-12-02	3.6600	3.6600	3.6600	3.6600	+7.331%	1	5	-87.705%
2025-12-01	3.7000	3.7000	3.4100	3.4100	-27.447%	2	6	-86.804%
2025-11-18	4.2000	4.7500	4.2000	4.7000	+9.302%	5	5	-90.426%
2025-11-14	4.3000	4.3000	4.3000	4.3000	0.000%	1	2	-89.535%

.dark-mode .r19Gq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r19Gq4{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115P75SPYM Jan 15 2027 75.00 Put (SPYM270115P00075000)option OPRA

SPYM20270115P75
SPYM Jan 15 2027 75.00 Put (SPYM270115P00075000)
option OPRA