Dark

SPY20260116P225
SPY Jan 16 2026 225.00 Put (SPY260116P00225000)
option OPRA

EOD

Jul 3, 2025

0.4000-13.043%(-0.0600)965

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	0.40	0.40	0.40	0.40	-13.043%	965	4,832	0.000%
2025-06-30	0.46	0.46	0.46	0.46	0.000%	1	4,832	-13.043%
2025-06-27	0.46	0.46	0.46	0.46	-2.128%	240	4,832	-13.043%
2025-06-26	0.48	0.48	0.47	0.47	-24.194%	300	5,072	-14.894%
2025-06-17	0.62	0.62	0.62	0.62	+14.815%	1	5,332	-35.484%
2025-06-06	0.53	0.54	0.53	0.54	+5.882%	22	5,332	-25.926%
2025-06-05	0.52	0.52	0.51	0.51	-10.526%	10	5,343	-21.569%
2025-05-28	0.57	0.57	0.57	0.57	-12.308%	2	5,350	-29.825%
2025-05-22	0.65	0.65	0.65	0.65	+16.071%	1	5,352	-38.462%
2025-05-20	0.56	0.56	0.56	0.56	-3.448%	1	5,352	-28.571%
2025-05-19	0.58	0.58	0.58	0.58	+5.455%	20	5,353	-31.034%
2025-05-14	0.55	0.55	0.55	0.55	-5.172%	3	5,373	-27.273%
2025-05-12	0.61	0.61	0.58	0.58	-29.268%	184	5,374	-31.034%
2025-05-08	0.82	0.82	0.82	0.82	-6.818%	60	5,480	-51.220%
2025-05-07	0.92	0.95	0.88	0.88	-6.383%	422	5,480	-54.545%
2025-05-06	0.94	0.94	0.94	0.94	+11.905%	100	5,119	-57.447%
2025-05-05	0.84	0.84	0.84	0.84	-6.667%	20	5,118	-52.381%
2025-05-02	0.90	0.91	0.90	0.90	-6.250%	480	5,098	-55.556%
2025-05-01	0.96	0.96	0.96	0.96	-4.950%	1	4,973	-58.333%
2025-04-30	1.05	1.05	1.01	1.01	-2.885%	13	4,972	-60.396%
2025-04-28	1.04	1.04	1.04	1.04	-18.750%	3	4,962	-61.538%
2025-04-23	1.28	1.28	1.28	1.28	-30.055%	2	4,959	-68.750%
2025-04-21	1.77	1.83	1.77	1.83	+16.561%	14	4,957	-78.142%
2025-04-17	1.57	1.57	1.57	1.57	+23.622%	1	4,957	-74.522%
2025-04-15	1.27	1.27	1.27	1.27	-12.414%	1	4,957	-68.504%
2025-04-14	1.57	1.57	1.45	1.45	-16.185%	5	4,957	-72.414%
2025-04-11	2.25	2.25	1.73	1.73	-23.111%	18	4,952	-76.879%
2025-04-10	1.49	2.25	1.49	2.25	+84.426%	4	4,950	-82.222%
2025-04-09	2.26	2.31	1.22	1.22	-56.584%	7	4,951	-67.213%
2025-04-08	2.65	2.81	2.65	2.81	+40.500%	2	4,952	-85.765%
2025-04-07	2.08	2.36	1.38	2.00	+4.167%	4,507	4,953	-80.000%
2025-04-04	1.66	2.01	1.66	1.92	+68.421%	1,134	2,987	-79.167%
2025-04-03	1.12	1.15	1.03	1.14	+42.500%	41	3,006	-64.912%
2025-04-02	0.80	0.80	0.80	0.80	-1.235%	2	3,001	-50.000%
2025-04-01	0.85	0.85	0.81	0.81	-1.220%	22	3,001	-50.617%
2025-03-31	0.95	0.95	0.82	0.82	+2.500%	21	3,001	-51.220%
2025-03-28	0.80	0.80	0.80	0.80	+12.676%	22	2,982	-50.000%
2025-03-27	0.74	0.78	0.71	0.71	-1.389%	2,001	2,971	-43.662%
2025-03-26	0.72	0.72	0.72	0.72	-12.195%	5	1,244	-44.444%
2025-03-18	0.81	0.82	0.81	0.82	+5.128%	20	1,244	-51.220%
2025-03-17	0.78	0.78	0.78	0.78	-11.364%	305	1,224	-48.718%
2025-03-14	0.88	0.88	0.88	0.88	-12.871%	40	966	-54.545%
2025-03-13	1.00	1.01	1.00	1.01	-5.607%	18	968	-60.396%
2025-03-11	1.06	1.07	1.06	1.07	-2.727%	20	968	-62.617%
2025-03-10	1.01	1.10	1.00	1.10	+11.111%	6	948	-63.636%
2025-03-07	0.99	0.99	0.99	0.99	+15.116%	2	945	-59.596%
2025-03-06	0.89	0.91	0.86	0.86	-3.371%	31	925	-53.488%
2025-03-05	0.89	0.89	0.89	0.89	-10.101%	1	925	-55.056%
2025-03-04	0.91	0.99	0.91	0.99	+11.236%	18	924	-59.596%
2025-02-27	0.82	0.89	0.82	0.89	+20.270%	25	908	-55.056%
2025-02-24	0.74	0.74	0.74	0.74	+5.714%	1	897	-45.946%
2025-02-20	0.70	0.70	0.70	0.70	+4.478%	1	897	-42.857%
2025-02-14	0.67	0.67	0.67	0.67	-16.250%	20	897	-40.299%
2025-02-03	0.80	0.80	0.80	0.80	+15.942%	10	897	-50.000%
2025-01-28	0.75	0.75	0.69	0.69	-8.000%	7	887	-42.029%
2025-01-27	0.81	0.81	0.75	0.75	-17.582%	23	884	-46.667%
2025-01-10	0.88	0.91	0.88	0.91	+12.346%	40	864	-56.044%
2025-01-06	0.81	0.81	0.81	0.81	-17.347%	17	861	-50.617%
2024-12-23	0.98	0.98	0.98	0.98	+3.158%	2	861	-59.184%
2024-12-18	0.82	0.95	0.82	0.95	+23.377%	30	861	-57.895%
2024-12-11	0.77	0.77	0.77	0.77	-2.532%	90	861	-48.052%
2024-12-05	0.79	0.79	0.79	0.79	+6.757%	1	861	-49.367%
2024-12-02	0.74	0.74	0.74	0.74	-5.128%	10	861	-45.946%
2024-11-25	0.78	0.78	0.78	0.78	-8.235%	1	861	-48.718%
2024-11-21	0.85	0.85	0.85	0.85	+8.974%	3	861	-52.941%
2024-11-08	0.78	0.78	0.78	0.78	-1.266%	10	864	-48.718%
2024-11-07	0.79	0.79	0.79	0.79	-31.304%	5	864	-49.367%
2024-11-04	1.15	1.15	1.15	1.15	-4.167%	2	864	-65.217%
2024-10-31	1.20	1.20	1.20	1.20	-7.692%	106	862	-66.667%
2024-10-10	1.30	1.30	1.30	1.30	+0.775%	1	756	-69.231%
2024-10-04	1.29	1.29	1.29	1.29	+0.781%	2	755	-68.992%
2024-10-02	1.28	1.28	1.28	1.28	+1.587%	1	754	-68.750%
2024-09-30	1.26	1.26	1.26	1.26	+4.132%	15	753	-68.254%
2024-09-27	1.21	1.21	1.21	1.21	+9.009%	4	753	-66.942%
2024-08-20	1.11	1.11	1.11	1.11	+0.909%	3	751	-63.964%
2024-08-19	1.10	1.10	1.10	1.10	-28.571%	1	753	-63.636%
2024-08-09	1.54	1.54	1.54	1.54	+0.654%	2	753	-74.026%
2024-08-06	1.89	1.89	1.53	1.53	-41.379%	6	753	-73.856%
2024-08-05	3.00	3.00	2.46	2.61	+38.095%	23	753	-84.674%
2024-08-02	1.60	1.89	1.60	1.89	+73.394%	6	760	-78.836%
2024-07-26	1.09	1.09	1.09	1.09	-9.167%	1	757	-63.303%
2024-07-25	1.18	1.20	1.18	1.20	+4.348%	2	758	-66.667%
2024-07-24	1.15	1.15	1.15	1.15	+13.861%	1	757	-65.217%
2024-07-23	1.01	1.01	1.01	1.01	0.000%	5	757	-60.396%
2024-07-09	1.01	1.01	1.01	1.01	-4.717%	1	757	-60.396%
2024-07-03	1.06	1.06	1.06	1.06	-4.505%	5	751	-62.264%
2024-07-01	1.11	1.11	1.11	1.11	-1.770%	5	751	-63.964%
2024-06-27	1.13	1.13	1.13	1.13	-6.612%	5	749	-64.602%
2024-06-21	1.21	1.21	1.21	1.21	+5.217%	2	744	-66.942%
2024-06-17	1.17	1.17	1.15	1.15	+4.545%	10	744	-65.217%
2024-06-10	1.10	1.10	1.10	1.10	-3.509%	1	741	-63.636%
2024-06-05	1.14	1.14	1.14	1.14	-5.785%	1	741	-64.912%
2024-06-04	1.21	1.21	1.21	1.21	-11.029%	1	741	-66.942%
2024-05-23	1.36	1.36	1.36	1.36	+13.333%	250	751	-70.588%
2024-05-22	1.20	1.20	1.20	1.20	-0.826%	100	751	-66.667%
2024-05-17	1.20	1.21	1.20	1.21	+0.833%	14	716	-66.942%
2024-05-16	1.20	1.20	1.20	1.20	-5.512%	2	709	-66.667%
2024-05-15	1.24	1.27	1.24	1.27	0.000%	11	707	-68.504%
2024-05-14	1.27	1.27	1.27	1.27	-19.620%	1	698	-68.504%
2024-04-24	1.58	1.58	1.58	1.58	-16.842%	10	698	-74.684%
2024-04-02	1.90	1.90	1.90	1.90	+5.556%	1	688	-78.947%
2024-03-25	1.80	1.80	1.80	1.80	+10.429%	10	688	-77.778%
2024-03-22	1.83	1.83	1.63	1.63	-11.413%	68	688	-75.460%
2024-03-19	1.84	1.84	1.84	1.84	+10.843%	12	687	-78.261%
2024-03-18	1.66	1.66	1.66	1.66	-11.702%	2	687	-75.904%
2024-03-15	1.88	1.88	1.88	1.88	+2.174%	2	687	-78.723%
2024-03-14	1.84	1.84	1.84	1.84	+9.524%	1	687	-78.261%
2024-03-01	1.68	1.68	1.68	1.68	-4.000%	4	687	-76.190%
2024-02-27	1.75	1.75	1.75	1.75	+0.575%	5	689	-77.143%
2024-02-22	1.74	1.74	1.74	1.74	-5.435%	10	689	-77.011%
2024-02-21	1.86	1.86	1.84	1.84	-2.646%	2	689	-78.261%
2024-02-09	1.89	1.89	1.89	1.89	-0.526%	5	688	-78.836%
2024-02-07	1.74	1.90	1.74	1.90	-8.654%	6	683	-78.947%
2024-02-06	1.68	2.08	1.68	2.08	+66.400%	7	683	-80.769%
2024-02-02	1.25	1.25	1.25	1.25	-37.500%	1	685	-68.000%
2024-01-30	1.99	2.00	1.99	2.00	-9.091%	20	686	-80.000%
2024-01-29	2.20	2.20	2.20	2.20	+22.222%	1	667	-81.818%
2024-01-25	1.70	1.80	1.70	1.80	-5.263%	2	666	-77.778%
2024-01-23	1.90	1.90	1.90	1.90	-1.554%	50	666	-78.947%
2024-01-22	1.93	1.93	1.93	1.93	-19.583%	1	617	-79.275%
2024-01-18	2.40	2.40	2.40	2.40	+4.348%	1	617	-83.333%
2024-01-04	2.30	2.30	2.30	2.30	-13.208%	17	616	-82.609%
2024-01-03	2.65	2.65	2.65	2.65	+10.879%	10	599	-84.906%
2024-01-02	2.30	2.39	2.30	2.39	-24.606%	2	598	-83.264%
2023-12-21	2.26	3.17	2.26	3.17	+37.826%	100	598	-87.382%
2023-12-20	2.35	2.53	2.30	2.30	0.000%	4	560	-82.609%
2023-12-19	2.30	2.30	2.30	2.30	-2.128%	1	557	-82.609%
2023-12-15	2.35	2.35	2.35	2.35	0.000%	1	557	-82.979%
2023-12-12	2.35	2.35	2.35	2.35	-4.472%	4	556	-82.979%
2023-12-07	2.46	2.46	2.46	2.46	0.000%	1	556	-83.740%
2023-12-06	2.46	2.46	2.46	2.46	+2.929%	1	556	-83.740%
2023-12-05	2.39	2.39	2.39	2.39	-20.333%	1	556	-83.264%
2023-11-21	3.00	3.00	3.00	3.00	-10.714%	1	556	-86.667%
2023-11-10	3.75	3.75	3.15	3.36	+6.667%	3	556	-88.095%
2023-11-02	3.15	3.15	3.15	3.15	-1.563%	500	553	-87.302%
2023-10-30	3.20	3.20	3.20	3.20	-11.357%	1	56	-87.500%
2023-10-19	3.61	3.61	3.61	3.61	+4.035%	8	56	-88.920%
2023-10-16	3.47	3.47	3.47	3.47	-0.573%	1	56	-88.473%
2023-10-13	3.49	3.49	3.49	3.49	+5.758%	40	56	-88.539%
2023-10-12	3.30	3.30	3.30	3.30	-15.385%	1	24	-87.879%
2023-10-10	3.90	3.90	3.90	3.90	+25.402%	1	23	-89.744%
2023-10-03	3.65	3.65	3.11	3.11	-5.758%	2	22	-87.138%
2023-10-02	3.30	3.30	3.30	3.30	-8.333%	2	20	-87.879%
2023-09-27	3.60	3.60	3.60	3.60	+24.138%	1	19	-88.889%
2023-09-26	3.40	3.50	2.90	2.90	-7.348%	3	18	-86.207%
2023-09-25	3.13	3.13	3.13	3.13	-2.188%	2	15	-87.220%
2023-09-22	3.20	3.20	3.20	3.20	+8.475%	1	14	-87.500%
2023-09-21	2.95	2.95	2.95	2.95	-1.007%	1	14	-86.441%
2023-09-18	3.00	3.00	2.90	2.98	+34.842%	3	13	-86.577%
2023-09-12	3.27	3.27	2.21	2.21	0.000%	11	11	-81.900%

.dark-mode .Wd8NPD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wd8NPD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260116P225SPY Jan 16 2026 225.00 Put (SPY260116P00225000)option OPRA

SPY20260116P225
SPY Jan 16 2026 225.00 Put (SPY260116P00225000)
option OPRA