Dark

SPYM20270115P80
SPYM Jan 15 2027 80.00 Put (SPYM270115P00080000)
option OPRA

EOD

Sep 30, 2026

0.6600-15.385%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6600	0.6600	0.6600	0.6600	-15.385%	1	559	0.000%
2026-09-28	0.7800	0.7800	0.7800	0.7800	+4.000%	1	558	-15.385%
2026-09-24	0.6800	0.7500	0.6800	0.7500	+7.143%	8	558	-12.000%
2026-09-23	0.6700	0.7000	0.6700	0.7000	+7.692%	2	551	-5.714%
2026-09-22	0.6500	0.6500	0.6500	0.6500	-17.722%	2	551	+1.538%
2026-09-18	0.8100	0.8100	0.7900	0.7900	-4.819%	11	551	-16.456%
2026-09-17	0.8300	0.8300	0.8300	0.8300	-18.627%	2	541	-20.482%
2026-09-16	0.9200	1.0200	0.9200	1.0200	+8.511%	5	541	-35.294%
2026-09-15	0.9400	0.9400	0.9400	0.9400	+3.297%	1	539	-29.787%
2026-09-14	0.9100	0.9100	0.9100	0.9100	+1.111%	1	539	-27.473%
2026-09-11	0.8500	0.9000	0.8500	0.9000	-12.621%	3	538	-26.667%
2026-09-10	1.0000	1.0500	1.0000	1.0300	+9.574%	7	537	-35.922%
2026-09-09	0.9100	0.9400	0.9100	0.9400	+14.634%	2	532	-29.787%
2026-09-08	0.7500	0.8200	0.7500	0.8200	-3.529%	2	530	-19.512%
2026-09-03	0.7000	0.8500	0.7000	0.8500	-2.299%	5	528	-22.353%
2026-09-02	0.9400	0.9400	0.8500	0.8700	-7.447%	3	527	-24.138%
2026-08-31	0.9400	0.9400	0.9400	0.9400	+6.818%	1	528	-29.787%
2026-08-27	0.8800	0.8800	0.8800	0.8800	-9.278%	1	528	-25.000%
2026-08-26	0.9600	0.9700	0.9600	0.9700	-11.818%	3	528	-31.959%
2026-08-25	1.0000	1.1000	1.0000	1.1000	0.000%	4	525	-40.000%
2026-08-20	1.1100	1.1100	1.1000	1.1000	+4.762%	2	525	-40.000%
2026-08-19	1.0500	1.0500	1.0500	1.0500	-8.696%	1	524	-37.143%
2026-08-18	1.1500	1.1500	1.1500	1.1500	+9.524%	11	527	-42.609%
2026-08-17	1.0100	1.0500	1.0000	1.0500	+81.034%	47	517	-37.143%
2026-08-14	0.5800	0.5800	0.5800	0.5800	-44.762%	1	483	+13.793%
2026-08-13	1.0000	1.0500	1.0000	1.0500	+50.000%	7	482	-37.143%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-36.364%	1	480	-5.714%
2026-08-11	1.0700	1.1000	1.0700	1.1000	0.000%	3	484	-40.000%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-1.786%	1	483	-40.000%
2026-08-07	1.0900	1.2000	1.0600	1.1200	-6.667%	10	482	-41.071%
2026-08-06	1.1700	1.2000	1.1700	1.2000	+5.263%	3	483	-45.000%
2026-08-05	1.1400	1.1400	1.1400	1.1400	0.000%	1	483	-42.105%
2026-08-04	1.3000	1.3000	1.1200	1.1400	-10.938%	4	483	-42.105%
2026-08-03	1.3500	1.3500	1.2800	1.2800	-22.424%	2	481	-48.438%
2026-07-30	1.8000	1.8000	1.6500	1.6500	-13.158%	199	485	-60.000%
2026-07-29	1.9000	1.9000	1.9000	1.9000	+8.571%	5	354	-65.263%
2026-07-28	1.7500	1.7500	1.7500	1.7500	-5.914%	4	354	-62.286%
2026-07-24	1.8600	1.8600	1.8600	1.8600	+0.541%	1	356	-64.516%
2026-07-23	1.8500	1.8500	1.8500	1.8500	+14.907%	1	356	-64.324%
2026-07-22	1.6100	1.6100	1.6100	1.6100	-3.012%	1	356	-59.006%
2026-07-21	1.6600	1.6600	1.6600	1.6600	-5.143%	1	357	-60.241%
2026-07-20	1.6500	1.7700	1.6500	1.7500	+8.696%	3	356	-62.286%
2026-07-14	1.6500	1.7200	1.6100	1.6100	-3.593%	5	355	-59.006%
2026-07-13	1.6700	1.6700	1.6700	1.6700	+4.375%	1	353	-60.479%
2026-07-10	1.6000	1.6000	1.6000	1.6000	-9.605%	4	352	-58.750%
2026-07-08	1.7700	1.7700	1.7700	1.7700	+1.143%	1	350	-62.712%
2026-07-07	1.6100	1.7500	1.6100	1.7500	+4.790%	6	351	-62.286%
2026-07-06	1.3500	1.6700	1.3500	1.6700	-5.650%	30	356	-60.479%
2026-07-02	1.7700	1.7700	1.7700	1.7700	0.000%	1	376	-62.712%
2026-07-01	1.8000	1.8000	1.7700	1.7700	-6.842%	12	376	-62.712%
2026-06-29	2.1200	2.1200	1.9000	1.9000	-9.524%	6	378	-65.263%
2026-06-25	2.0800	2.1000	2.0800	2.1000	+8.808%	4	379	-68.571%
2026-06-22	1.9300	1.9300	1.9300	1.9300	+0.521%	1	377	-65.803%
2026-06-18	1.9200	1.9200	1.9200	1.9200	-23.200%	1	377	-65.625%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-7.407%	2	377	-73.600%
2026-06-10	2.5300	2.7000	2.5300	2.7000	+17.391%	3	377	-75.556%
2026-06-08	1.9000	2.3700	1.9000	2.3000	+2.222%	5	375	-71.304%
2026-06-05	2.2200	2.2500	2.2200	2.2500	+18.421%	3	376	-70.667%
2026-06-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	374	-65.263%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-5.000%	4	373	-65.263%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-6.977%	1	373	-67.000%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+2.381%	5	373	-69.302%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-12.500%	1	373	-68.571%
2026-05-21	2.5500	2.5500	2.4000	2.4000	-9.434%	3	374	-72.500%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+3.516%	1	374	-75.094%
2026-05-15	2.5600	2.5600	2.5600	2.5600	-3.396%	1	371	-74.219%
2026-05-11	2.6500	2.6500	2.6500	2.6500	+1.145%	1	371	-75.094%
2026-05-08	2.6600	2.6600	2.6200	2.6200	+0.769%	10	372	-74.809%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-11.864%	1	373	-74.615%
2026-05-05	3.0000	3.0000	2.9500	2.9500	-6.349%	2	373	-77.627%
2026-05-04	3.1500	3.1500	3.1500	3.1500	+5.000%	1	374	-79.048%
2026-05-01	2.9500	3.0000	2.9500	3.0000	-6.250%	3	377	-78.000%
2026-04-30	3.3000	3.3000	3.0700	3.2000	-7.246%	29	377	-79.375%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+5.505%	1	348	-80.870%
2026-04-28	3.2700	3.2700	3.2700	3.2700	-5.491%	1	347	-79.817%
2026-04-22	3.4600	3.4600	3.4600	3.4600	-2.260%	1	347	-80.925%
2026-04-21	3.5400	3.5400	3.5400	3.5400	+4.118%	3	346	-81.356%
2026-04-20	3.4300	3.4300	3.4000	3.4000	+3.030%	2	346	-80.588%
2026-04-17	3.3700	3.3700	3.3000	3.3000	-8.333%	3	348	-80.000%
2026-04-16	3.7000	3.7000	3.6000	3.6000	-5.263%	3	350	-81.667%
2026-04-15	3.5000	3.9000	3.5000	3.8000	-1.042%	4	352	-82.632%
2026-04-14	3.8000	3.9200	3.8000	3.8400	-11.521%	3	350	-82.813%
2026-04-13	4.6000	4.6000	4.3400	4.3400	-9.583%	12	351	-84.793%
2026-04-10	4.5000	4.8000	4.5000	4.8000	+8.108%	2	357	-86.250%
2026-04-09	4.6800	4.6800	4.4400	4.4400	-9.388%	3	356	-85.135%
2026-04-08	4.7800	4.9000	4.7800	4.9000	-19.008%	2	358	-86.531%
2026-04-06	6.0500	6.0500	6.0500	6.0500	+1.681%	2	357	-89.091%
2026-04-01	5.9000	5.9500	5.9000	5.9500	-15.000%	5	361	-88.908%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-7.895%	1	365	-90.571%
2026-03-30	7.3700	7.6000	7.1000	7.6000	+4.396%	6	366	-91.316%
2026-03-27	5.8000	7.2800	5.8000	7.2800	+12.000%	4	367	-90.934%
2026-03-26	6.6200	6.6200	6.5000	6.5000	+38.298%	5	367	-89.846%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-28.244%	2	373	-85.957%
2026-03-24	6.2300	6.5500	6.2300	6.5500	+8.804%	6	373	-89.924%
2026-03-23	5.8900	6.0300	4.7000	6.0200	-10.417%	21	379	-89.037%
2026-03-20	6.1400	6.7200	6.1400	6.7200	+15.862%	6	387	-90.179%
2026-03-19	6.3000	6.3000	5.8000	5.8000	+48.718%	3	387	-88.621%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-29.856%	1	390	-83.077%
2026-03-12	5.5600	5.5600	5.5600	5.5600	+11.647%	1	391	-88.129%
2026-03-10	4.9800	4.9800	4.9800	4.9800	-6.215%	1	392	-86.747%
2026-03-09	5.5000	6.0800	5.3100	5.3100	+0.951%	8	392	-87.571%
2026-03-06	3.9000	5.2600	3.9000	5.2600	+14.348%	2	404	-87.452%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-8.000%	2	406	-85.652%
2026-03-03	5.3000	5.7000	5.0000	5.0000	+8.696%	14	404	-86.800%
2026-03-02	4.6000	4.6000	4.4700	4.6000	-2.128%	7	415	-85.652%
2026-02-27	4.6000	4.7800	4.6000	4.7000	+10.588%	4	417	-85.957%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-7.609%	1	420	-84.471%
2026-02-24	4.6000	4.6000	4.6000	4.6000	0.000%	2	420	-85.652%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+3.604%	1	418	-85.652%
2026-02-20	4.4400	4.4400	4.4400	4.4400	-3.478%	1	418	-85.135%
2026-02-19	4.9000	4.9000	4.6000	4.6000	-2.748%	2	419	-85.652%
2026-02-17	4.7700	4.7700	4.7300	4.7300	-1.458%	3	418	-86.047%
2026-02-12	4.5000	4.8000	4.5000	4.8000	+19.403%	7	420	-86.250%
2026-02-11	4.0200	4.0200	4.0200	4.0200	-4.286%	1	427	-83.582%
2026-02-10	4.0500	4.3000	4.0500	4.2000	+3.194%	6	428	-84.286%
2026-02-09	4.0700	4.0700	4.0700	4.0700	-5.349%	1	425	-83.784%
2026-02-06	5.0000	5.0000	4.3000	4.3000	-12.065%	13	424	-84.651%
2026-02-05	4.6000	5.1400	4.6000	4.8900	+6.304%	46	435	-86.503%
2026-02-04	4.7000	4.7000	4.6000	4.6000	+2.222%	8	477	-85.652%
2026-02-03	4.1000	4.6700	4.1000	4.5000	+5.634%	36	485	-85.333%
2026-02-02	3.9000	4.2600	3.1000	4.2600	-2.069%	13	513	-84.507%
2026-01-30	4.2000	4.3500	4.2000	4.3500	+0.230%	8	509	-84.828%
2026-01-29	3.9300	4.6000	3.9300	4.3400	+8.500%	34	510	-84.793%
2026-01-27	4.0500	4.1000	4.0000	4.0000	-5.882%	5	535	-83.500%
2026-01-26	4.5000	4.5000	4.2500	4.2500	-3.409%	2	536	-84.471%
2026-01-23	4.2500	4.4000	4.2500	4.4000	+2.326%	5	536	-85.000%
2026-01-22	4.3200	4.3500	3.6000	4.3000	-4.444%	36	540	-84.651%
2026-01-21	4.6100	4.8200	4.2000	4.5000	-9.457%	155	556	-85.333%
2026-01-20	4.2000	5.0000	4.2000	4.9700	+15.851%	1,103	694	-86.720%
2026-01-16	4.2800	4.3000	4.1000	4.2900	+1.179%	32	1,539	-84.615%
2026-01-15	4.5000	4.5000	4.1000	4.2400	-3.636%	29	1,539	-84.434%
2026-01-14	4.4000	4.6000	4.1000	4.4000	0.000%	198	1,529	-85.000%
2026-01-13	4.2000	4.4000	4.1000	4.4000	+4.762%	104	1,702	-85.000%
2026-01-12	4.4000	4.5000	4.1200	4.2000	-0.238%	217	1,720	-84.286%
2026-01-09	4.5000	4.6000	4.1800	4.2100	-6.444%	506	1,518	-84.323%
2026-01-08	4.5000	4.8000	4.1000	4.5000	-0.442%	467	1,158	-85.333%
2026-01-07	4.4000	4.6000	4.2700	4.5200	+3.432%	119	768	-85.398%
2026-01-06	4.5000	4.5300	4.1800	4.3700	-2.889%	183	692	-84.897%
2026-01-05	4.5500	4.6000	4.3600	4.5000	-4.459%	501	558	-85.333%
2026-01-02	4.6000	4.8000	4.5400	4.7100	-1.875%	14	72	-85.987%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+4.348%	2	56	-86.250%
2025-12-30	4.3500	4.6000	4.3500	4.6000	+2.222%	5	56	-85.652%
2025-12-22	4.8000	4.8000	4.5000	4.5000	-6.054%	2	52	-85.333%
2025-12-19	5.0000	5.0000	4.7500	4.7900	-11.296%	7	52	-86.221%
2025-12-17	5.4000	5.4000	5.4000	5.4000	+8.000%	10	47	-87.778%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+2.041%	1	37	-86.800%
2025-12-11	4.8000	4.9000	4.8000	4.9000	+3.158%	2	38	-86.531%
2025-12-10	5.5000	5.5000	4.7500	4.7500	-7.946%	19	36	-86.105%
2025-12-09	5.1600	5.1600	5.1600	5.1600	+2.789%	1	26	-87.209%
2025-12-08	4.9200	5.0200	4.9200	5.0200	-1.761%	9	25	-86.853%
2025-12-04	5.1100	5.1100	5.1100	5.1100	+3.651%	2	25	-87.084%
2025-12-03	5.1100	5.1100	4.6500	4.9300	-2.376%	3	24	-86.613%
2025-12-01	5.0900	5.0900	4.9100	5.0500	+6.316%	3	22	-86.931%
2025-11-28	4.7500	4.7500	4.7500	4.7500	-32.143%	1	20	-86.105%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+40.845%	1	19	-90.571%
2025-11-03	4.9700	4.9700	4.9700	4.9700	-11.250%	2	18	-86.720%
2025-10-31	5.6000	5.6000	5.6000	5.6000	0.000%	1	0	-88.214%

.dark-mode .gKjCmz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKjCmz{ color: #333333; background-color: white; border: 2px solid #333333; }SPYM20270115P80SPYM Jan 15 2027 80.00 Put (SPYM270115P00080000)option OPRA

SPYM20270115P80
SPYM Jan 15 2027 80.00 Put (SPYM270115P00080000)
option OPRA