Dark

SPY20260116P460
SPY Jan 16 2026 460.00 Put (SPY260116P00460000)
option OPRA

EOD

Jul 3, 2025

3.44-9.235%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	3.42	3.44	3.42	3.44	-9.235%	2	5,730	0.000%
2025-06-30	3.83	3.88	3.79	3.79	-6.420%	20	5,758	-9.235%
2025-06-27	3.87	4.05	3.87	4.05	+2.532%	16	5,760	-15.062%
2025-06-26	4.06	4.06	3.91	3.95	-5.728%	93	5,755	-12.911%
2025-06-25	4.22	4.31	4.19	4.19	-3.009%	7	5,751	-17.900%
2025-06-24	4.62	4.62	4.32	4.32	-16.923%	15	5,749	-20.370%
2025-06-23	5.50	5.96	5.20	5.20	-6.977%	36	5,748	-33.846%
2025-06-20	5.19	5.59	5.19	5.59	+2.007%	10	5,750	-38.462%
2025-06-18	5.69	5.69	5.44	5.48	+6.823%	26	5,770	-37.226%
2025-06-16	4.93	5.13	4.93	5.13	-14.214%	3	5,770	-32.943%
2025-06-13	5.74	5.98	5.74	5.98	+14.559%	4	5,771	-42.475%
2025-06-12	5.22	5.22	5.22	5.22	+11.301%	5	5,772	-34.100%
2025-06-11	4.69	4.69	4.69	4.69	-4.090%	31	5,772	-26.652%
2025-06-10	4.98	4.98	4.89	4.89	-1.212%	46	5,787	-29.652%
2025-06-09	4.93	4.95	4.93	4.95	-2.174%	2	5,787	-30.505%
2025-06-06	5.12	5.12	5.03	5.06	-9.481%	94	5,789	-32.016%
2025-06-05	5.26	5.59	5.25	5.59	+2.947%	25	5,776	-38.462%
2025-06-04	5.43	5.43	5.43	5.43	-1.452%	4	5,755	-36.648%
2025-06-03	5.69	5.69	5.51	5.51	-11.699%	9	5,757	-37.568%
2025-06-02	6.24	6.24	6.24	6.24	+0.808%	1	5,765	-44.872%
2025-05-30	6.23	6.23	6.19	6.19	+0.162%	10	5,764	-44.426%
2025-05-29	6.00	6.20	6.00	6.18	+1.812%	25	5,769	-44.337%
2025-05-28	6.00	6.18	6.00	6.07	-4.107%	6	5,747	-43.328%
2025-05-27	6.78	6.83	6.33	6.33	-19.670%	9	5,751	-45.656%
2025-05-23	8.09	8.29	7.71	7.88	+16.914%	30	5,760	-56.345%
2025-05-22	7.35	7.35	6.74	6.74	-2.319%	8	5,760	-48.961%
2025-05-21	6.14	6.90	5.97	6.90	+15.192%	10	5,761	-50.145%
2025-05-19	6.25	6.25	5.99	5.99	+3.813%	2	5,767	-42.571%
2025-05-16	5.83	5.85	5.77	5.77	-2.534%	86	5,767	-40.381%
2025-05-15	6.39	6.39	5.89	5.92	-1.169%	6	5,798	-41.892%
2025-05-14	6.01	6.09	5.99	5.99	+0.672%	4	5,797	-42.571%
2025-05-13	6.08	6.08	5.76	5.95	-5.705%	64	5,796	-42.185%
2025-05-12	7.18	7.18	6.31	6.31	-30.963%	89	5,809	-45.483%
2025-05-09	9.31	9.31	9.10	9.14	+4.338%	254	5,825	-62.363%
2025-05-08	9.60	9.93	8.76	8.76	-15.034%	17	5,925	-60.731%
2025-05-07	10.55	10.94	9.92	10.31	-1.340%	14	5,926	-66.634%
2025-05-06	10.62	10.94	10.45	10.45	+5.237%	8	5,924	-67.081%
2025-05-05	10.22	10.30	9.62	9.93	+2.266%	18	5,930	-65.358%
2025-05-02	10.07	10.07	9.53	9.71	-7.347%	336	5,925	-64.573%
2025-05-01	10.95	10.98	10.46	10.48	-10.197%	19	5,805	-67.176%
2025-04-30	12.52	12.92	11.67	11.67	+1.921%	25	5,796	-70.523%
2025-04-29	11.58	11.58	11.45	11.45	+0.439%	4	5,816	-69.956%
2025-04-28	11.00	12.09	11.00	11.40	-0.437%	18	5,814	-69.825%
2025-04-25	12.47	12.47	11.45	11.45	-8.032%	122	5,819	-69.956%
2025-04-24	13.75	13.75	12.45	12.45	-15.364%	28	5,810	-72.369%
2025-04-23	13.88	14.71	13.06	14.71	-10.794%	188	5,801	-76.615%
2025-04-22	18.00	18.00	16.42	16.49	-18.848%	14	5,741	-79.139%
2025-04-21	18.96	21.39	18.96	20.32	+9.660%	21	5,741	-83.071%
2025-04-16	16.18	18.53	16.18	18.53	+28.147%	7	5,735	-81.436%
2025-04-15	14.15	14.82	13.86	14.46	-1.966%	657	5,735	-76.210%
2025-04-14	15.94	16.90	14.33	14.75	-21.543%	32	5,725	-76.678%
2025-04-11	20.87	21.87	18.35	18.80	-6.375%	70	5,722	-81.702%
2025-04-10	17.20	25.45	16.72	20.08	+47.865%	279	5,690	-82.869%
2025-04-09	27.18	29.59	13.20	13.58	-52.584%	6,318	9,804	-74.669%
2025-04-08	17.99	30.78	16.85	28.64	+15.391%	1,939	6,170	-87.989%
2025-04-07	29.02	32.31	20.85	24.82	+4.903%	366	4,877	-86.140%
2025-04-04	16.28	23.66	16.28	23.66	+77.494%	8,370	4,912	-85.461%
2025-04-03	11.14	13.33	11.14	13.33	+67.884%	541	2,559	-74.194%
2025-04-02	7.95	8.29	7.94	7.94	-6.257%	24	2,595	-56.675%
2025-04-01	9.06	9.07	8.47	8.47	-1.512%	31	2,610	-59.386%
2025-03-31	10.40	10.40	8.60	8.60	-6.318%	650	2,604	-60.000%
2025-03-28	8.46	9.18	8.46	9.18	+25.926%	14	2,799	-62.527%
2025-03-27	7.35	7.35	7.03	7.29	+1.110%	20	2,799	-52.812%
2025-03-26	6.79	7.49	6.79	7.21	+9.574%	8	2,802	-52.288%
2025-03-25	6.40	6.58	6.40	6.58	+0.920%	25	2,800	-47.720%
2025-03-24	6.95	6.95	6.52	6.52	-18.500%	26	2,781	-47.239%
2025-03-21	8.73	8.73	7.90	8.00	-1.112%	54	2,790	-57.000%
2025-03-20	8.09	8.09	8.09	8.09	-4.599%	1	2,769	-57.478%
2025-03-19	8.59	8.59	8.48	8.48	-5.039%	36	2,770	-59.434%
2025-03-18	8.76	9.16	8.76	8.93	+8.770%	23	2,783	-61.478%
2025-03-17	8.65	8.79	8.18	8.21	-8.575%	45	2,790	-58.100%
2025-03-14	9.56	9.56	8.94	8.98	-18.215%	106	2,804	-61.693%
2025-03-13	10.03	11.23	10.03	10.98	+9.910%	17	2,801	-68.670%
2025-03-12	10.26	10.44	9.90	9.99	-10.963%	43	2,801	-65.566%
2025-03-11	11.15	12.16	10.55	11.22	+1.630%	103	2,833	-69.340%
2025-03-10	10.05	11.75	9.96	11.04	+25.597%	78	2,802	-68.841%
2025-03-07	8.96	10.13	8.79	8.79	-5.076%	230	2,755	-60.865%
2025-03-06	9.10	9.26	8.51	9.26	+0.325%	64	2,832	-62.851%
2025-03-05	8.59	9.23	8.59	9.23	+5.006%	3	2,881	-62.730%
2025-03-04	8.82	9.51	7.62	8.79	+1.618%	99	2,881	-60.865%
2025-03-03	6.99	8.65	6.90	8.65	+6.790%	13	2,858	-60.231%
2025-02-28	7.84	8.10	7.84	8.10	+19.645%	20	2,856	-57.531%
2025-02-27	6.55	6.80	6.55	6.77	-3.424%	6	2,857	-49.188%
2025-02-26	6.72	7.06	6.45	7.01	+1.742%	12	2,854	-50.927%
2025-02-25	6.81	7.29	6.81	6.89	+2.836%	16	2,845	-50.073%
2025-02-24	7.00	7.00	6.60	6.70	+0.752%	3	2,835	-48.657%
2025-02-21	6.00	6.80	5.96	6.65	+15.854%	278	2,833	-48.271%
2025-02-20	5.75	6.00	5.74	5.74	+2.317%	21	2,767	-40.070%
2025-02-19	5.78	5.78	5.61	5.61	-2.265%	12	2,747	-38.681%
2025-02-18	5.76	5.80	5.69	5.74	+0.525%	6	2,748	-40.070%
2025-02-14	5.61	5.78	5.61	5.71	+0.175%	34	2,755	-39.755%
2025-02-13	6.02	6.02	5.70	5.70	-6.096%	5	2,759	-39.649%
2025-02-12	6.25	6.25	6.04	6.07	+0.663%	85	2,759	-43.328%
2025-02-11	6.03	6.03	6.03	6.03	+1.174%	1	2,757	-42.952%
2025-02-10	5.98	6.06	5.94	5.96	-6.289%	40	2,756	-42.282%
2025-02-07	6.10	6.36	6.10	6.36	+6.891%	44	2,723	-45.912%
2025-02-06	5.88	5.95	5.88	5.95	-2.459%	127	2,702	-42.185%
2025-02-05	6.48	6.51	6.10	6.10	-6.154%	8	2,588	-43.607%
2025-02-04	6.62	6.62	6.32	6.50	-0.154%	81	2,591	-47.077%
2025-02-03	7.16	7.68	6.51	6.51	-0.611%	93	2,523	-47.158%
2025-01-31	5.90	6.55	5.83	6.55	+5.645%	114	2,435	-47.481%
2025-01-30	6.08	6.27	5.92	6.20	-0.161%	162	2,443	-44.516%
2025-01-29	6.30	6.50	6.21	6.21	+2.138%	35	2,552	-44.605%
2025-01-28	6.75	6.87	6.08	6.08	-13.390%	13	2,550	-43.421%
2025-01-27	7.87	7.87	6.84	7.02	+15.651%	15	2,558	-50.997%
2025-01-24	6.00	6.17	5.98	6.07	+0.663%	116	2,552	-43.328%
2025-01-23	6.20	6.20	6.03	6.03	-2.742%	64	2,548	-42.952%
2025-01-22	6.10	6.20	6.07	6.20	-0.800%	11	2,490	-44.516%
2025-01-21	6.49	6.49	6.24	6.25	-9.025%	27	2,489	-44.960%
2025-01-17	6.63	6.87	6.54	6.87	-3.239%	62	2,485	-49.927%
2025-01-16	7.00	7.10	6.89	7.10	+0.282%	22	2,485	-51.549%
2025-01-15	7.36	7.40	7.08	7.08	-12.808%	50	2,495	-51.412%
2025-01-14	8.10	8.67	8.03	8.12	-3.333%	53	2,504	-57.635%
2025-01-13	9.46	9.53	8.40	8.40	+2.314%	82	2,492	-59.048%
2025-01-10	8.48	8.96	8.21	8.21	+3.531%	54	2,487	-58.100%
2025-01-08	8.34	8.34	7.93	7.93	+6.158%	3	2,478	-56.620%
2025-01-07	7.37	7.47	7.37	7.47	+5.508%	7	2,478	-53.949%
2025-01-06	6.86	7.08	6.70	7.08	-4.065%	160	2,472	-51.412%
2025-01-03	7.38	7.38	7.38	7.38	-16.041%	12	2,338	-53.388%
2025-01-02	7.60	8.79	7.60	8.79	+10.705%	58	2,338	-60.865%
2024-12-31	7.46	8.13	7.46	7.94	+3.385%	69	2,221	-56.675%
2024-12-30	7.68	7.68	7.68	7.68	+2.674%	9	2,221	-55.208%
2024-12-27	7.13	7.48	6.96	7.48	+9.038%	36	2,212	-54.011%
2024-12-26	6.86	6.86	6.86	6.86	-21.420%	2	2,211	-49.854%
2024-12-23	8.40	8.73	8.40	8.73	+5.818%	54	2,211	-60.596%
2024-12-20	8.25	8.25	8.25	8.25	-12.606%	1	2,158	-58.303%
2024-12-19	8.69	9.44	8.69	9.44	+7.273%	60	2,158	-63.559%
2024-12-18	7.30	8.80	7.30	8.80	+19.241%	142	2,103	-60.909%
2024-12-17	7.51	7.52	7.31	7.38	+3.217%	73	1,967	-53.388%
2024-12-16	7.15	7.15	7.15	7.15	+1.852%	2	1,951	-51.888%
2024-12-11	7.02	7.02	7.02	7.02	-3.836%	2	1,951	-50.997%
2024-12-10	7.11	7.30	7.11	7.30	+4.137%	23	1,960	-52.877%
2024-12-09	7.00	7.01	7.00	7.01	+2.937%	12	1,941	-50.927%
2024-12-06	6.81	6.81	6.81	6.81	-1.017%	10	1,930	-49.486%
2024-12-05	6.88	6.88	6.88	6.88	+2.381%	1	1,930	-50.000%
2024-12-04	6.80	6.80	6.72	6.72	+0.149%	6	1,931	-48.810%
2024-12-03	6.80	6.87	6.67	6.71	-0.149%	290	1,925	-48.733%
2024-12-02	6.80	6.86	6.72	6.72	-1.898%	102	1,635	-48.810%
2024-11-29	7.06	7.06	6.85	6.85	-1.439%	182	1,674	-49.781%
2024-11-26	7.04	7.04	6.93	6.95	-8.912%	43	1,583	-50.504%
2024-11-22	7.71	7.71	7.63	7.63	-13.785%	4	1,552	-54.915%
2024-11-20	8.83	8.85	8.83	8.85	+10.625%	114	1,552	-61.130%
2024-11-19	8.50	8.50	8.00	8.00	-6.433%	120	1,438	-57.000%
2024-11-15	7.97	8.80	7.97	8.55	+13.546%	22	1,318	-59.766%
2024-11-14	7.53	7.53	7.53	7.53	+2.729%	5	1,314	-54.316%
2024-11-13	7.29	7.33	7.29	7.33	-2.136%	2	1,314	-53.070%
2024-11-12	7.49	7.49	7.49	7.49	+2.044%	1	1,313	-54.072%
2024-11-11	7.29	7.39	7.29	7.34	-2.781%	7	1,313	-53.134%
2024-11-08	7.55	7.55	7.55	7.55	-1.307%	2	1,316	-54.437%
2024-11-07	7.76	7.76	7.65	7.65	-7.160%	8	1,316	-55.033%
2024-11-06	8.21	8.24	8.21	8.24	-18.010%	3	1,319	-58.252%
2024-11-05	10.05	10.05	10.05	10.05	-7.798%	1	1,319	-65.771%
2024-11-04	11.35	11.35	10.85	10.90	-1.890%	3	1,318	-68.440%
2024-11-01	11.12	11.12	11.11	11.11	-2.287%	500	1,319	-69.037%
2024-10-31	11.44	11.45	11.37	11.37	+11.471%	12	1,108	-69.745%
2024-10-30	9.99	10.20	9.99	10.20	+5.155%	8	1,096	-66.275%
2024-10-29	9.70	9.70	9.70	9.70	-6.999%	1	1,094	-64.536%
2024-10-25	9.47	10.43	9.47	10.43	+4.196%	18	1,095	-67.018%
2024-10-24	10.01	10.01	10.01	10.01	-4.211%	2	1,093	-65.634%
2024-10-23	10.10	10.45	10.10	10.45	+10.582%	5	1,091	-67.081%
2024-10-21	9.45	9.45	9.45	9.45	+0.212%	1	1,086	-63.598%
2024-10-18	9.72	9.72	9.43	9.43	-4.458%	4	1,085	-63.521%
2024-10-17	9.77	9.87	9.77	9.87	-4.822%	31	1,084	-65.147%
2024-10-16	10.62	10.62	10.37	10.37	-1.144%	2	1,083	-66.827%
2024-10-15	9.90	10.49	9.90	10.49	+5.960%	11	1,083	-67.207%
2024-10-14	10.32	10.32	9.90	9.90	-8.418%	9	1,080	-65.253%
2024-10-11	10.81	10.81	10.81	10.81	-2.525%	4	1,075	-68.178%
2024-10-09	11.29	11.29	11.09	11.09	-4.643%	6	1,075	-68.981%
2024-10-04	11.64	11.64	11.62	11.63	-8.927%	12	1,075	-70.421%
2024-10-03	12.77	12.77	12.77	12.77	+4.586%	3	1,075	-73.062%
2024-10-01	12.21	12.21	12.21	12.21	+8.341%	3	1,078	-71.826%
2024-09-27	11.14	11.27	11.13	11.27	+0.535%	34	1,078	-69.476%
2024-09-26	11.24	11.32	11.21	11.21	-2.096%	48	1,064	-69.313%
2024-09-24	11.45	11.45	11.45	11.45	-0.435%	6	1,056	-69.956%
2024-09-19	11.78	11.78	11.50	11.50	-7.183%	11	1,056	-70.087%
2024-09-13	12.39	12.39	12.39	12.39	-2.747%	4	1,046	-72.236%
2024-09-12	12.74	12.74	12.74	12.74	-16.459%	5	1,044	-72.998%
2024-09-11	15.47	15.47	15.25	15.25	+7.546%	6	1,044	-77.443%
2024-09-10	14.18	14.18	14.18	14.18	+2.383%	2	1,041	-75.740%
2024-09-05	14.62	14.62	13.85	13.85	-4.351%	4	1,039	-75.162%
2024-09-04	13.79	14.48	13.79	14.48	+14.106%	3	1,041	-76.243%
2024-09-03	12.69	12.69	12.69	12.69	+5.399%	25	1,042	-72.892%
2024-08-29	12.04	12.04	12.04	12.04	+2.207%	6	1,017	-71.429%
2024-08-28	11.75	11.78	11.66	11.78	-2.645%	6	1,011	-70.798%
2024-08-23	12.10	12.10	12.10	12.10	-2.498%	2	1,010	-71.570%
2024-08-21	12.41	12.41	12.41	12.41	+7.913%	100	1,010	-72.280%
2024-08-20	11.50	11.50	11.50	11.50	-2.542%	1	940	-70.087%
2024-08-19	11.80	11.80	11.80	11.80	+0.426%	1	939	-70.847%
2024-08-15	11.75	11.75	11.75	11.75	-10.985%	5	938	-70.723%
2024-08-14	13.67	13.67	13.20	13.20	-5.376%	2	933	-73.939%
2024-08-13	14.39	14.39	13.95	13.95	-18.278%	5	933	-75.341%
2024-08-09	17.01	17.07	16.94	17.07	-3.231%	10	930	-79.848%
2024-08-08	18.21	18.21	17.64	17.64	-1.563%	31	926	-80.499%
2024-08-07	16.97	17.92	16.76	17.92	-3.396%	21	953	-80.804%
2024-08-06	18.55	18.55	18.55	18.55	-19.172%	1	954	-81.456%
2024-08-05	27.00	27.00	21.21	22.95	+35.000%	28	953	-85.011%
2024-08-02	17.00	17.93	17.00	17.00	+20.739%	31	952	-79.765%
2024-08-01	13.60	14.08	13.60	14.08	+22.435%	254	952	-75.568%
2024-07-31	11.80	11.91	11.50	11.50	-9.520%	5	700	-70.087%
2024-07-29	12.95	12.95	12.71	12.71	-5.922%	2	701	-72.935%
2024-07-25	13.28	13.51	13.28	13.51	+6.462%	2	702	-74.537%
2024-07-24	12.70	12.70	12.69	12.69	+10.540%	2	701	-72.892%
2024-07-23	11.48	11.48	11.48	11.48	+7.692%	1	701	-70.035%
2024-07-16	10.81	10.81	10.66	10.66	+2.995%	3	700	-67.730%
2024-07-15	10.60	10.60	10.35	10.35	-6.757%	3	701	-66.763%
2024-07-11	11.00	11.10	11.00	11.10	-4.393%	4	701	-69.009%
2024-07-03	11.61	11.61	11.61	11.61	+0.519%	1	698	-70.370%
2024-07-02	11.55	11.55	11.55	11.55	-4.308%	1	698	-70.216%
2024-07-01	12.37	12.37	12.05	12.07	-0.495%	260	698	-71.500%
2024-06-28	12.13	12.13	12.13	12.13	-0.411%	8	438	-71.641%
2024-06-25	12.18	12.18	12.18	12.18	+0.578%	1	436	-71.757%
2024-06-20	12.11	12.11	12.11	12.11	-5.243%	3	435	-71.594%
2024-06-14	12.78	12.78	12.78	12.78	+4.072%	28	435	-73.083%
2024-06-12	12.36	12.36	12.28	12.28	-5.900%	3	461	-71.987%
2024-06-07	13.00	13.05	13.00	13.05	-3.690%	6	464	-73.640%
2024-06-06	13.59	13.59	13.50	13.55	-2.166%	7	462	-74.613%
2024-06-05	14.15	14.15	13.85	13.85	-5.267%	11	465	-75.162%
2024-06-04	14.84	14.84	14.21	14.62	-7.585%	22	466	-76.471%
2024-05-31	15.82	15.82	15.82	15.82	+4.977%	12	448	-78.255%
2024-05-30	15.07	15.07	15.07	15.07	+6.728%	1	442	-77.173%
2024-05-20	14.12	14.12	14.12	14.12	-3.618%	6	441	-75.637%
2024-05-16	14.45	14.65	14.45	14.65	-8.150%	2	447	-76.519%
2024-05-13	15.95	15.95	15.95	15.95	-1.543%	1	445	-78.433%
2024-05-09	16.20	16.20	16.20	16.20	-1.220%	1	444	-78.765%
2024-05-07	16.40	16.40	16.40	16.40	-5.093%	1	444	-79.024%
2024-05-06	17.95	17.95	17.28	17.28	-5.985%	2	444	-80.093%
2024-05-03	18.38	18.38	18.38	18.38	-6.463%	2	444	-81.284%
2024-05-02	19.65	19.65	19.65	19.65	-1.750%	1	445	-82.494%
2024-05-01	20.40	20.40	20.00	20.00	+3.093%	4	444	-82.800%
2024-04-30	19.40	19.40	19.40	19.40	+3.191%	1	440	-82.268%
2024-04-26	18.80	18.80	18.80	18.80	-6.931%	4	439	-81.702%
2024-04-25	20.20	20.20	20.20	20.20	-0.394%	1	439	-82.970%
2024-04-24	20.00	20.28	20.00	20.28	-7.776%	26	438	-83.037%
2024-04-22	22.86	22.97	21.99	21.99	-2.699%	90	436	-84.357%
2024-04-19	22.60	22.60	22.60	22.60	+0.534%	2	458	-84.779%
2024-04-17	21.91	23.09	21.91	22.48	+2.182%	20	456	-84.698%
2024-04-16	22.00	22.00	22.00	22.00	-1.212%	5	464	-84.364%
2024-04-15	22.07	22.27	22.07	22.27	+4.163%	8	464	-84.553%
2024-04-12	21.38	21.38	21.38	21.38	+8.970%	2	464	-83.910%
2024-04-10	19.00	19.62	19.00	19.62	+3.263%	5	465	-82.467%
2024-04-09	19.00	19.00	19.00	19.00	+8.571%	5	462	-81.895%
2024-04-01	17.90	17.90	17.50	17.50	-3.154%	4	462	-80.343%
2024-03-27	18.07	18.07	18.07	18.07	-3.627%	30	462	-80.963%
2024-03-20	18.75	18.75	18.75	18.75	-2.038%	1	492	-81.653%
2024-03-19	19.09	19.16	19.09	19.14	-7.132%	26	493	-82.027%
2024-03-15	20.61	20.61	20.61	20.61	+2.283%	12	510	-83.309%
2024-03-08	20.15	20.15	20.15	20.15	-3.172%	4	510	-82.928%
2024-03-05	20.81	20.81	20.81	20.81	+6.391%	1	510	-83.469%
2024-03-01	19.56	19.56	19.55	19.56	-1.212%	30	511	-82.413%
2024-02-29	19.80	19.80	19.80	19.80	-2.463%	1	526	-82.626%
2024-02-28	20.28	20.30	20.28	20.30	+1.297%	4	526	-83.054%
2024-02-27	19.91	20.04	19.91	20.04	+0.150%	11	526	-82.834%
2024-02-26	20.10	20.43	20.01	20.01	-0.695%	11	515	-82.809%
2024-02-23	20.00	20.15	19.82	20.15	-13.221%	310	513	-82.928%
2024-02-21	23.22	23.22	23.22	23.22	+4.689%	1	371	-85.185%
2024-02-15	22.18	22.18	22.18	22.18	-4.684%	1	372	-84.491%
2024-02-14	23.27	23.27	23.27	23.27	-1.523%	2	373	-85.217%
2024-02-13	23.00	23.63	23.00	23.63	+8.097%	8	375	-85.442%
2024-02-12	21.96	21.96	21.63	21.86	-0.636%	50	375	-84.263%
2024-02-09	22.26	22.26	21.99	22.00	-2.048%	43	396	-84.364%
2024-02-08	22.44	22.46	22.44	22.46	-7.686%	3	393	-84.684%
2024-02-02	25.00	25.00	24.11	24.33	-2.446%	39	396	-85.861%
2024-01-26	24.84	24.94	24.84	24.94	-0.240%	20	366	-86.207%
2024-01-25	24.99	25.00	24.99	25.00	+2.501%	9	386	-86.240%
2024-01-24	24.57	24.64	24.00	24.39	-4.986%	64	395	-85.896%
2024-01-23	26.50	26.50	25.20	25.67	-1.497%	14	430	-86.599%
2024-01-22	26.05	26.06	26.05	26.06	-6.929%	4	443	-86.800%
2024-01-19	27.84	28.00	27.84	28.00	-7.100%	4	447	-87.714%
2024-01-17	30.14	30.14	30.14	30.14	+2.727%	1	447	-88.587%
2024-01-16	29.34	29.34	29.34	29.34	+4.861%	6	448	-88.275%
2024-01-12	27.98	27.98	27.98	27.98	-12.288%	1	448	-87.706%
2024-01-02	31.90	31.90	31.90	31.90	+3.740%	3	448	-89.216%
2023-12-29	30.75	30.75	30.75	30.75	+3.955%	51	400	-88.813%
2023-12-28	30.25	30.25	29.00	29.58	-1.400%	38	400	-88.371%
2023-12-27	30.00	30.00	30.00	30.00	-3.226%	2	365	-88.533%
2023-12-26	30.75	31.00	30.75	31.00	+0.649%	5	365	-88.903%
2023-12-22	30.80	30.80	30.80	30.80	+3.879%	3	367	-88.831%
2023-12-19	29.65	29.65	29.65	29.65	+0.713%	3	367	-88.398%
2023-12-18	31.03	31.03	29.41	29.44	-5.185%	20	364	-88.315%
2023-12-15	31.20	31.54	31.05	31.05	-1.429%	16	372	-88.921%
2023-12-14	31.50	31.50	31.50	31.50	+0.962%	1	380	-89.079%
2023-12-13	33.00	33.00	31.20	31.20	-5.996%	35	380	-88.974%
2023-12-12	34.04	34.04	33.00	33.19	-3.095%	50	380	-89.635%
2023-12-11	35.00	35.00	33.62	34.25	-2.143%	14	366	-89.956%
2023-12-08	34.20	35.00	33.53	35.00	-3.315%	177	354	-90.171%
2023-12-07	36.16	36.24	36.16	36.20	-1.174%	4	194	-90.497%
2023-12-05	36.48	36.63	36.48	36.63	+2.922%	27	192	-90.609%
2023-12-04	35.48	35.59	35.48	35.59	+7.848%	26	165	-90.334%
2023-11-30	35.00	35.00	33.00	33.00	-4.542%	2	139	-89.576%
2023-11-29	35.00	35.00	34.57	34.57	-1.762%	3	138	-90.049%
2023-11-27	35.26	35.26	35.13	35.19	-4.557%	8	135	-90.224%
2023-11-21	36.04	36.87	36.04	36.87	+5.013%	10	131	-90.670%
2023-11-20	35.11	35.11	35.11	35.11	-6.373%	1	121	-90.202%
2023-11-17	37.50	37.50	37.50	37.50	+2.124%	4	121	-90.827%
2023-11-16	37.01	37.19	36.34	36.72	-1.131%	19	117	-90.632%
2023-11-15	37.00	37.14	36.00	37.14	-8.993%	20	99	-90.738%
2023-11-13	40.81	40.81	40.81	40.81	+0.098%	3	86	-91.571%
2023-11-10	42.63	42.63	40.77	40.77	-4.273%	10	86	-91.562%
2023-11-09	42.35	42.59	41.97	42.59	+0.972%	10	93	-91.923%
2023-11-08	42.75	42.75	41.85	42.18	-23.029%	21	83	-91.844%
2023-10-30	54.80	54.80	54.80	54.80	-0.146%	15	70	-93.723%
2023-10-26	54.88	54.88	54.88	54.88	+13.623%	13	55	-93.732%
2023-10-19	48.30	48.30	48.30	48.30	+7.909%	1	48	-92.878%
2023-10-17	43.61	44.76	43.61	44.76	-3.618%	7	48	-92.315%
2023-10-12	46.46	46.46	46.44	46.44	+1.375%	8	48	-92.593%
2023-10-10	46.80	46.81	45.52	45.81	-10.997%	29	48	-92.491%
2023-10-05	51.48	51.48	51.47	51.47	-2.519%	6	42	-93.316%
2023-10-03	52.54	52.80	52.50	52.80	+2.524%	62	38	-93.485%
2023-09-27	51.50	51.50	51.50	51.50	+4.357%	1	8	-93.320%
2023-09-26	49.35	49.35	49.35	49.35	+6.175%	1	8	-93.029%
2023-09-25	46.48	46.48	46.48	46.48	+13.090%	1	8	-92.599%
2023-09-15	41.10	41.10	41.10	41.10	+5.223%	1	8	-91.630%
2023-09-14	39.06	39.06	39.06	39.06	-4.940%	6	8	-91.193%
2023-09-11	41.11	41.11	41.09	41.09	0.000%	2	2	-91.628%

.dark-mode .yVzr9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVzr9v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260116P460SPY Jan 16 2026 460.00 Put (SPY260116P00460000)option OPRA

SPY20260116P460
SPY Jan 16 2026 460.00 Put (SPY260116P00460000)
option OPRA