Dark

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

EOD

Jul 1, 2026

1.77-6.842%(-0.13)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	1.8000	1.7700	1.7700	-6.842%	12	376	0.000%
2026-06-29	2.1200	2.1200	1.9000	1.9000	-9.524%	6	378	-6.842%
2026-06-25	2.0800	2.1000	2.0800	2.1000	+8.808%	4	379	-15.714%
2026-06-22	1.9300	1.9300	1.9300	1.9300	+0.521%	1	377	-8.290%
2026-06-18	1.9200	1.9200	1.9200	1.9200	-23.200%	1	377	-7.813%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-7.407%	2	377	-29.200%
2026-06-10	2.5300	2.7000	2.5300	2.7000	+17.391%	3	377	-34.444%
2026-06-08	1.9000	2.3700	1.9000	2.3000	+2.222%	5	375	-23.043%
2026-06-05	2.2200	2.2500	2.2200	2.2500	+18.421%	3	376	-21.333%
2026-06-02	1.9000	1.9000	1.9000	1.9000	0.000%	1	374	-6.842%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-5.000%	4	373	-6.842%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-6.977%	1	373	-11.500%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+2.381%	5	373	-17.674%
2026-05-26	2.1000	2.1000	2.1000	2.1000	-12.500%	1	373	-15.714%
2026-05-21	2.5500	2.5500	2.4000	2.4000	-9.434%	3	374	-26.250%
2026-05-19	2.6500	2.6500	2.6500	2.6500	+3.516%	1	374	-33.208%
2026-05-15	2.5600	2.5600	2.5600	2.5600	-3.396%	1	371	-30.859%
2026-05-11	2.6500	2.6500	2.6500	2.6500	+1.145%	1	371	-33.208%
2026-05-08	2.6600	2.6600	2.6200	2.6200	+0.769%	10	372	-32.443%
2026-05-07	2.6000	2.6000	2.6000	2.6000	-11.864%	1	373	-31.923%
2026-05-05	3.0000	3.0000	2.9500	2.9500	-6.349%	2	373	-40.000%
2026-05-04	3.1500	3.1500	3.1500	3.1500	+5.000%	1	374	-43.810%
2026-05-01	2.9500	3.0000	2.9500	3.0000	-6.250%	3	377	-41.000%
2026-04-30	3.3000	3.3000	3.0700	3.2000	-7.246%	29	377	-44.688%
2026-04-29	3.4500	3.4500	3.4500	3.4500	+5.505%	1	348	-48.696%
2026-04-28	3.2700	3.2700	3.2700	3.2700	-5.491%	1	347	-45.872%
2026-04-22	3.4600	3.4600	3.4600	3.4600	-2.260%	1	347	-48.844%
2026-04-21	3.5400	3.5400	3.5400	3.5400	+4.118%	3	346	-50.000%
2026-04-20	3.4300	3.4300	3.4000	3.4000	+3.030%	2	346	-47.941%
2026-04-17	3.3700	3.3700	3.3000	3.3000	-8.333%	3	348	-46.364%
2026-04-16	3.7000	3.7000	3.6000	3.6000	-5.263%	3	350	-50.833%
2026-04-15	3.5000	3.9000	3.5000	3.8000	-1.042%	4	352	-53.421%
2026-04-14	3.8000	3.9200	3.8000	3.8400	-11.521%	3	350	-53.906%
2026-04-13	4.6000	4.6000	4.3400	4.3400	-9.583%	12	351	-59.217%
2026-04-10	4.5000	4.8000	4.5000	4.8000	+8.108%	2	357	-63.125%
2026-04-09	4.6800	4.6800	4.4400	4.4400	-9.388%	3	356	-60.135%
2026-04-08	4.7800	4.9000	4.7800	4.9000	-19.008%	2	358	-63.878%
2026-04-06	6.0500	6.0500	6.0500	6.0500	+1.681%	2	357	-70.744%
2026-04-01	5.9000	5.9500	5.9000	5.9500	-15.000%	5	361	-70.252%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-7.895%	1	365	-74.714%
2026-03-30	7.3700	7.6000	7.1000	7.6000	+4.396%	6	366	-76.711%
2026-03-27	5.8000	7.2800	5.8000	7.2800	+12.000%	4	367	-75.687%
2026-03-26	6.6200	6.6200	6.5000	6.5000	+38.298%	5	367	-72.769%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-28.244%	2	373	-62.340%
2026-03-24	6.2300	6.5500	6.2300	6.5500	+8.804%	6	373	-72.977%
2026-03-23	5.8900	6.0300	4.7000	6.0200	-10.417%	21	379	-70.598%
2026-03-20	6.1400	6.7200	6.1400	6.7200	+15.862%	6	387	-73.661%
2026-03-19	6.3000	6.3000	5.8000	5.8000	+48.718%	3	387	-69.483%
2026-03-13	3.9000	3.9000	3.9000	3.9000	-29.856%	1	390	-54.615%
2026-03-12	5.5600	5.5600	5.5600	5.5600	+11.647%	1	391	-68.165%
2026-03-10	4.9800	4.9800	4.9800	4.9800	-6.215%	1	392	-64.458%
2026-03-09	5.5000	6.0800	5.3100	5.3100	+0.951%	8	392	-66.667%
2026-03-06	3.9000	5.2600	3.9000	5.2600	+14.348%	2	404	-66.350%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-8.000%	2	406	-61.522%
2026-03-03	5.3000	5.7000	5.0000	5.0000	+8.696%	14	404	-64.600%
2026-03-02	4.6000	4.6000	4.4700	4.6000	-2.128%	7	415	-61.522%
2026-02-27	4.6000	4.7800	4.6000	4.7000	+10.588%	4	417	-62.340%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-7.609%	1	420	-58.353%
2026-02-24	4.6000	4.6000	4.6000	4.6000	0.000%	2	420	-61.522%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+3.604%	1	418	-61.522%
2026-02-20	4.4400	4.4400	4.4400	4.4400	-3.478%	1	418	-60.135%
2026-02-19	4.9000	4.9000	4.6000	4.6000	-2.748%	2	419	-61.522%
2026-02-17	4.7700	4.7700	4.7300	4.7300	-1.458%	3	418	-62.579%
2026-02-12	4.5000	4.8000	4.5000	4.8000	+19.403%	7	420	-63.125%
2026-02-11	4.0200	4.0200	4.0200	4.0200	-4.286%	1	427	-55.970%
2026-02-10	4.0500	4.3000	4.0500	4.2000	+3.194%	6	428	-57.857%
2026-02-09	4.0700	4.0700	4.0700	4.0700	-5.349%	1	425	-56.511%
2026-02-06	5.0000	5.0000	4.3000	4.3000	-12.065%	13	424	-58.837%
2026-02-05	4.6000	5.1400	4.6000	4.8900	+6.304%	46	435	-63.804%
2026-02-04	4.7000	4.7000	4.6000	4.6000	+2.222%	8	477	-61.522%
2026-02-03	4.1000	4.6700	4.1000	4.5000	+5.634%	36	485	-60.667%
2026-02-02	3.9000	4.2600	3.1000	4.2600	-2.069%	13	513	-58.451%
2026-01-30	4.2000	4.3500	4.2000	4.3500	+0.230%	8	509	-59.310%
2026-01-29	3.9300	4.6000	3.9300	4.3400	+8.500%	34	510	-59.217%
2026-01-27	4.0500	4.1000	4.0000	4.0000	-5.882%	5	535	-55.750%
2026-01-26	4.5000	4.5000	4.2500	4.2500	-3.409%	2	536	-58.353%
2026-01-23	4.2500	4.4000	4.2500	4.4000	+2.326%	5	536	-59.773%
2026-01-22	4.3200	4.3500	3.6000	4.3000	-4.444%	36	540	-58.837%
2026-01-21	4.6100	4.8200	4.2000	4.5000	-9.457%	155	556	-60.667%
2026-01-20	4.2000	5.0000	4.2000	4.9700	+15.851%	1,103	694	-64.386%
2026-01-16	4.2800	4.3000	4.1000	4.2900	+1.179%	32	1,539	-58.741%
2026-01-15	4.5000	4.5000	4.1000	4.2400	-3.636%	29	1,539	-58.255%
2026-01-14	4.4000	4.6000	4.1000	4.4000	0.000%	198	1,529	-59.773%
2026-01-13	4.2000	4.4000	4.1000	4.4000	+4.762%	104	1,702	-59.773%
2026-01-12	4.4000	4.5000	4.1200	4.2000	-0.238%	217	1,720	-57.857%
2026-01-09	4.5000	4.6000	4.1800	4.2100	-6.444%	506	1,518	-57.957%
2026-01-08	4.5000	4.8000	4.1000	4.5000	-0.442%	467	1,158	-60.667%
2026-01-07	4.4000	4.6000	4.2700	4.5200	+3.432%	119	768	-60.841%
2026-01-06	4.5000	4.5300	4.1800	4.3700	-2.889%	183	692	-59.497%
2026-01-05	4.5500	4.6000	4.3600	4.5000	-4.459%	501	558	-60.667%
2026-01-02	4.6000	4.8000	4.5400	4.7100	-1.875%	14	72	-62.420%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+4.348%	2	56	-63.125%
2025-12-30	4.3500	4.6000	4.3500	4.6000	+2.222%	5	56	-61.522%
2025-12-22	4.8000	4.8000	4.5000	4.5000	-6.054%	2	52	-60.667%
2025-12-19	5.0000	5.0000	4.7500	4.7900	-11.296%	7	52	-63.048%
2025-12-17	5.4000	5.4000	5.4000	5.4000	+8.000%	10	47	-67.222%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+2.041%	1	37	-64.600%
2025-12-11	4.8000	4.9000	4.8000	4.9000	+3.158%	2	38	-63.878%
2025-12-10	5.5000	5.5000	4.7500	4.7500	-7.946%	19	36	-62.737%
2025-12-09	5.1600	5.1600	5.1600	5.1600	+2.789%	1	26	-65.698%
2025-12-08	4.9200	5.0200	4.9200	5.0200	-1.761%	9	25	-64.741%
2025-12-04	5.1100	5.1100	5.1100	5.1100	+3.651%	2	25	-65.362%
2025-12-03	5.1100	5.1100	4.6500	4.9300	-2.376%	3	24	-64.097%
2025-12-01	5.0900	5.0900	4.9100	5.0500	+6.316%	3	22	-64.950%
2025-11-28	4.7500	4.7500	4.7500	4.7500	-32.143%	1	20	-62.737%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+40.845%	1	19	-74.714%
2025-11-03	4.9700	4.9700	4.9700	4.9700	-11.250%	2	18	-64.386%
2025-10-31	5.6000	5.6000	5.6000	5.6000	0.000%	1	0	-68.393%

.dark-mode .tYCMlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tYCMlM{ 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