Dark

SPY20260116P510
SPY Jan 16 2026 510.00 Put (SPY260116P00510000)
option OPRA

EOD

Jul 3, 2025

6.00-6.977%(-0.45)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	6.21	6.21	6.00	6.00	-6.977%	138	4,566	0.000%
2025-07-02	6.64	6.64	6.43	6.45	-3.298%	56	4,566	-6.977%
2025-07-01	6.74	6.74	6.56	6.67	-0.596%	7	4,566	-10.045%
2025-06-30	6.77	6.83	6.70	6.71	-4.143%	32	4,572	-10.581%
2025-06-27	6.87	7.14	6.87	7.00	-0.143%	40	4,548	-14.286%
2025-06-26	7.28	7.28	7.00	7.01	-6.782%	141	4,542	-14.408%
2025-06-25	7.50	7.70	7.50	7.52	-2.211%	22	4,469	-20.213%
2025-06-24	8.17	8.17	7.69	7.69	-17.666%	40	4,463	-21.977%
2025-06-23	9.70	10.10	9.25	9.34	-3.413%	23	4,467	-35.760%
2025-06-20	9.80	10.30	9.67	9.67	-1.527%	24	4,458	-37.952%
2025-06-18	9.73	9.82	9.63	9.82	-1.800%	7	4,452	-38.900%
2025-06-17	9.49	10.32	9.49	10.00	+11.235%	38	4,452	-40.000%
2025-06-16	8.90	9.10	8.77	8.99	-15.269%	9	4,453	-33.259%
2025-06-13	10.15	10.65	9.43	10.61	+20.843%	116	4,457	-43.450%
2025-06-12	9.10	9.13	8.78	8.78	-3.091%	13	4,472	-31.663%
2025-06-11	8.41	9.06	8.36	9.06	+3.543%	18	4,470	-33.775%
2025-06-10	8.87	8.96	8.75	8.75	-0.906%	43	4,476	-31.429%
2025-06-09	9.17	9.17	8.83	8.83	-3.708%	17	4,438	-32.050%
2025-06-06	9.48	9.57	9.08	9.17	-13.163%	214	4,435	-34.569%
2025-06-05	9.95	10.56	9.37	10.56	+7.536%	85	4,412	-43.182%
2025-06-04	9.70	9.82	9.70	9.82	-1.800%	2	4,391	-38.900%
2025-06-03	10.48	10.48	10.00	10.00	-6.015%	3	4,391	-40.000%
2025-06-02	11.11	11.18	10.64	10.64	-2.653%	1,035	4,391	-43.609%
2025-05-30	11.35	12.37	10.93	10.93	-3.274%	28	5,084	-45.105%
2025-05-29	11.25	11.31	11.19	11.30	+0.444%	103	5,084	-46.903%
2025-05-28	11.05	11.25	11.05	11.25	+1.443%	6	5,034	-46.667%
2025-05-27	12.30	12.30	11.09	11.09	-21.236%	35	5,030	-45.897%
2025-05-23	14.05	14.09	13.65	14.08	+13.732%	62	5,014	-57.386%
2025-05-22	13.04	13.04	12.38	12.38	-3.281%	25	5,014	-51.535%
2025-05-21	11.00	12.80	10.81	12.80	+18.849%	18	5,035	-53.125%
2025-05-20	11.00	11.00	10.77	10.77	+2.085%	2	5,036	-44.290%
2025-05-19	10.91	10.91	10.40	10.55	+2.031%	109	5,035	-43.128%
2025-05-16	10.53	10.69	10.34	10.34	-4.524%	106	5,105	-41.973%
2025-05-15	11.15	11.15	10.80	10.83	-2.168%	30	5,105	-44.598%
2025-05-14	11.00	11.38	11.00	11.07	+1.840%	37	5,082	-45.799%
2025-05-13	11.32	11.32	10.79	10.87	-9.417%	35	5,061	-44.802%
2025-05-12	12.95	13.15	12.00	12.00	-30.029%	29	5,031	-50.000%
2025-05-09	17.21	17.21	16.92	17.15	+2.144%	16	5,041	-65.015%
2025-05-08	17.63	17.80	16.19	16.79	-10.928%	157	5,039	-64.264%
2025-05-07	19.37	19.37	18.85	18.85	-1.772%	3	5,022	-68.170%
2025-05-06	19.92	19.92	19.19	19.19	+6.375%	6	5,023	-68.734%
2025-05-05	18.49	18.59	17.14	18.04	+4.580%	18	5,022	-66.741%
2025-05-02	17.69	17.86	17.25	17.25	-8.293%	332	5,029	-65.217%
2025-05-01	19.34	19.37	18.51	18.81	-7.477%	76	5,141	-68.102%
2025-04-30	22.72	24.06	20.33	20.33	+0.494%	6	5,097	-70.487%
2025-04-29	21.08	21.08	19.73	20.23	-6.516%	40	5,097	-70.341%
2025-04-28	22.39	22.39	21.61	21.64	+3.839%	11	5,106	-72.274%
2025-04-25	22.50	22.77	20.84	20.84	-7.951%	66	5,107	-71.209%
2025-04-24	23.79	23.79	22.64	22.64	-15.617%	52	5,097	-73.498%
2025-04-23	24.63	26.83	23.60	26.83	-8.274%	165	5,065	-77.637%
2025-04-22	32.39	32.39	28.98	29.25	-17.068%	55	5,028	-79.487%
2025-04-21	32.20	37.50	32.20	35.27	+19.115%	49	5,054	-82.988%
2025-04-17	29.59	29.85	28.61	29.61	-10.490%	18	5,063	-79.737%
2025-04-16	28.89	33.08	28.22	33.08	+32.958%	24	5,063	-81.862%
2025-04-15	24.79	25.20	24.47	24.88	-2.737%	18	5,055	-75.884%
2025-04-14	25.96	27.68	25.25	25.58	-15.772%	127	5,066	-76.544%
2025-04-11	34.51	36.16	30.20	30.37	-13.844%	144	5,115	-80.244%
2025-04-10	29.15	42.30	29.15	35.25	+43.585%	480	5,122	-82.979%
2025-04-09	47.11	47.96	24.10	24.55	-47.987%	530	5,418	-75.560%
2025-04-08	31.87	50.02	29.92	47.20	+17.559%	1,752	5,578	-87.288%
2025-04-07	49.03	51.34	32.85	40.15	-1.472%	1,013	4,905	-85.056%
2025-04-04	30.75	40.80	29.70	40.75	+67.077%	1,642	5,509	-85.276%
2025-04-03	20.53	24.39	20.09	24.39	+57.966%	125	5,572	-75.400%
2025-04-02	16.50	16.55	14.33	15.44	-8.639%	59	5,551	-61.140%
2025-04-01	16.90	17.85	15.50	16.90	-1.515%	415	5,574	-64.497%
2025-03-31	19.06	19.71	17.16	17.16	-1.266%	83	5,274	-65.035%
2025-03-28	15.85	17.38	15.85	17.38	+24.856%	104	5,234	-65.478%
2025-03-27	13.92	13.92	13.92	13.92	+0.433%	1	5,250	-56.897%
2025-03-26	13.85	13.94	13.84	13.86	+12.775%	50	5,249	-56.710%
2025-03-24	13.30	13.30	12.29	12.29	-19.673%	81	5,233	-51.180%
2025-03-21	16.31	16.42	15.04	15.30	+8.280%	100	5,210	-60.784%
2025-03-20	14.66	14.66	14.13	14.13	-2.350%	7	5,166	-57.537%
2025-03-19	15.56	15.56	14.47	14.47	-13.766%	11	5,159	-58.535%
2025-03-18	16.78	16.78	16.78	16.78	+13.455%	1	5,158	-64.243%
2025-03-17	15.54	15.70	14.65	14.79	-11.011%	24	5,159	-59.432%
2025-03-14	18.30	18.30	16.62	16.62	-16.858%	1,786	5,160	-63.899%
2025-03-13	18.62	20.23	18.62	19.99	+7.242%	8	4,265	-69.985%
2025-03-12	18.59	19.75	17.91	18.64	-10.856%	266	4,265	-67.811%
2025-03-11	20.84	20.91	20.84	20.91	+8.286%	4	4,052	-71.306%
2025-03-10	17.32	20.70	17.29	19.31	+28.135%	55	4,054	-68.928%
2025-03-07	16.76	16.76	15.03	15.07	-7.262%	36	4,062	-60.186%
2025-03-06	15.63	16.25	15.63	16.25	+11.225%	3	4,061	-63.077%
2025-03-05	15.00	15.90	14.53	14.61	-8.344%	50	4,060	-58.932%
2025-03-04	15.74	16.32	15.74	15.94	+15.675%	31	4,038	-62.359%
2025-03-03	11.24	14.48	11.24	13.78	+7.071%	36	4,021	-56.459%
2025-02-28	12.87	12.87	12.87	12.87	-3.451%	2	4,021	-53.380%
2025-02-27	11.05	13.33	11.05	13.33	+13.834%	63	4,021	-54.989%
2025-02-26	11.01	11.71	10.82	11.71	-2.417%	10	4,017	-48.762%
2025-02-25	12.74	12.74	12.00	12.00	+9.489%	18	4,015	-50.000%
2025-02-24	11.00	11.77	10.77	10.96	-1.616%	11	4,015	-45.255%
2025-02-21	9.94	11.29	9.94	11.14	+16.042%	196	4,008	-46.140%
2025-02-20	10.10	10.15	9.60	9.60	+2.894%	32	3,934	-37.500%
2025-02-19	9.63	9.67	9.33	9.33	-0.533%	85	3,927	-35.691%
2025-02-18	9.90	9.90	9.38	9.38	-0.950%	96	3,854	-36.034%
2025-02-14	9.41	9.49	9.41	9.47	-0.941%	102	3,777	-36.642%
2025-02-13	9.95	10.00	9.56	9.56	-5.065%	55	3,777	-37.238%
2025-02-12	10.27	10.27	10.07	10.07	0.000%	5	3,772	-40.417%
2025-02-11	10.29	10.29	10.04	10.07	-0.297%	96	3,768	-40.417%
2025-02-10	10.21	10.29	10.02	10.10	-5.959%	39	3,763	-40.594%
2025-02-07	10.13	10.85	10.13	10.74	+6.653%	92	3,770	-44.134%
2025-02-06	10.00	10.12	10.00	10.07	-7.189%	148	3,726	-40.417%
2025-02-05	10.85	10.85	10.85	10.85	+1.118%	1	3,583	-44.700%
2025-02-04	11.07	11.07	10.69	10.73	-6.370%	165	3,583	-44.082%
2025-02-03	12.21	12.63	11.11	11.46	+6.605%	153	3,580	-47.644%
2025-01-31	9.92	10.75	9.77	10.75	+1.034%	342	3,477	-44.186%
2025-01-30	10.41	10.65	9.99	10.64	+3.001%	262	3,337	-43.609%
2025-01-29	10.59	10.70	10.33	10.33	-0.097%	36	3,200	-41.917%
2025-01-28	10.75	10.94	10.34	10.34	-8.818%	63	3,226	-41.973%
2025-01-27	12.11	12.11	11.34	11.34	+10.097%	39	3,209	-47.090%
2025-01-24	9.99	10.30	9.99	10.30	+3.000%	262	3,203	-41.748%
2025-01-23	10.35	10.35	10.00	10.00	-2.248%	667	3,132	-40.000%
2025-01-22	10.28	10.32	10.16	10.23	-3.582%	161	3,075	-41.349%
2025-01-21	11.00	11.29	10.57	10.61	-6.520%	325	3,187	-43.450%
2025-01-17	11.39	11.39	11.35	11.35	-4.782%	222	2,780	-47.137%
2025-01-16	11.92	11.92	11.92	11.92	-0.418%	1	2,780	-49.664%
2025-01-15	12.54	12.57	11.97	11.97	-12.819%	30	2,780	-49.875%
2025-01-14	14.40	14.58	13.73	13.73	-8.467%	547	2,769	-56.300%
2025-01-13	16.00	16.00	15.00	15.00	+0.806%	115	2,245	-60.000%
2025-01-10	15.11	15.20	14.38	14.88	+8.692%	14	2,176	-59.677%
2025-01-07	12.95	13.69	12.68	13.69	+19.877%	18	2,177	-56.172%
2025-01-06	11.63	11.65	11.35	11.42	-13.681%	42	2,177	-47.461%
2025-01-03	13.23	13.23	13.23	13.23	-10.183%	2	2,144	-54.649%
2025-01-02	14.52	14.73	14.52	14.73	+7.440%	46	2,144	-59.267%
2024-12-31	12.86	13.72	12.86	13.71	+3.942%	114	2,045	-56.236%
2024-12-30	12.80	13.19	12.80	13.19	+8.115%	4	2,045	-54.511%
2024-12-27	13.17	13.17	12.20	12.20	+6.643%	12	2,044	-50.820%
2024-12-26	11.51	11.55	11.42	11.44	-3.541%	48	2,040	-47.552%
2024-12-24	12.31	12.31	11.84	11.86	-15.887%	14	1,981	-49.410%
2024-12-23	14.10	14.10	14.10	14.10	+1.439%	2	1,981	-57.447%
2024-12-20	13.90	13.90	13.41	13.90	-7.457%	7	1,983	-56.835%
2024-12-19	14.67	15.11	14.67	15.02	-3.408%	153	1,984	-60.053%
2024-12-18	12.04	15.55	11.99	15.55	+26.835%	193	1,851	-61.415%
2024-12-17	12.26	12.26	12.26	12.26	+3.723%	150	1,672	-51.060%
2024-12-16	11.85	11.85	11.82	11.82	-0.922%	3	1,623	-49.239%
2024-12-13	12.12	12.20	11.93	11.93	+1.016%	92	1,623	-49.707%
2024-12-12	11.58	11.81	11.58	11.81	+2.964%	8	1,592	-49.196%
2024-12-11	11.47	11.47	11.47	11.47	-1.798%	1	1,586	-47.690%
2024-12-10	11.59	11.68	11.59	11.68	+0.344%	5	1,586	-48.630%
2024-12-09	11.37	11.68	11.37	11.64	+3.836%	15	1,586	-48.454%
2024-12-06	11.21	11.21	11.21	11.21	+0.179%	2	1,573	-46.476%
2024-12-05	11.22	11.22	11.19	11.19	+0.811%	77	1,572	-46.381%
2024-12-04	11.00	11.11	11.00	11.10	-0.893%	27	1,495	-45.946%
2024-12-02	11.26	11.26	11.20	11.20	-1.322%	3	1,469	-46.429%
2024-11-29	11.35	11.35	11.35	11.35	-7.043%	2	1,466	-47.137%
2024-11-27	12.21	12.21	12.21	12.21	+5.077%	66	1,399	-50.860%
2024-11-26	11.61	11.62	11.61	11.62	-6.742%	37	1,399	-48.365%
2024-11-25	11.94	12.46	11.92	12.46	-1.812%	5	1,400	-51.846%
2024-11-22	13.08	13.08	12.67	12.69	-2.982%	10	1,401	-52.719%
2024-11-21	13.08	13.08	13.08	13.08	-11.622%	1	1,400	-54.128%
2024-11-20	14.78	14.81	14.78	14.80	+3.208%	93	1,399	-59.459%
2024-11-19	14.33	14.34	14.33	14.34	-0.555%	94	1,306	-58.159%
2024-11-15	13.44	14.77	13.44	14.42	+14.900%	24	1,213	-58.391%
2024-11-14	12.55	12.55	12.55	12.55	+3.292%	2	1,203	-52.191%
2024-11-13	12.19	12.24	12.15	12.15	-3.033%	105	1,201	-50.617%
2024-11-12	12.33	12.64	12.33	12.53	+1.130%	4	1,106	-52.115%
2024-11-11	12.38	12.39	12.38	12.39	-2.055%	10	1,103	-51.574%
2024-11-08	12.55	12.65	12.55	12.65	-2.166%	202	1,103	-52.569%
2024-11-07	12.98	13.00	12.91	12.93	-5.689%	19	1,002	-53.596%
2024-11-06	13.76	14.28	13.70	13.71	-21.836%	4	1,002	-56.236%
2024-11-05	17.54	17.54	17.54	17.54	-3.414%	3	1,002	-65.792%
2024-11-04	18.16	18.16	18.16	18.16	-1.251%	3	1,005	-66.960%
2024-11-01	17.55	18.43	17.55	18.39	-2.233%	32	1,008	-67.374%
2024-10-31	18.34	18.81	18.34	18.81	+17.416%	4	1,007	-68.102%
2024-10-30	16.02	16.02	16.02	16.02	-1.355%	1	1,006	-62.547%
2024-10-28	16.18	16.24	16.18	16.24	-2.929%	9	1,006	-63.054%
2024-10-25	17.07	17.08	16.73	16.73	-0.417%	22	1,006	-64.136%
2024-10-24	16.84	16.84	16.77	16.80	-4.055%	6	1,006	-64.286%
2024-10-23	16.25	17.51	16.25	17.51	+10.683%	10	1,006	-65.734%
2024-10-22	16.35	16.35	15.82	15.82	-1.861%	7	1,006	-62.073%
2024-10-21	15.74	16.12	15.67	16.12	+1.961%	37	1,003	-62.779%
2024-10-18	16.08	16.08	15.81	15.81	-1.862%	4	966	-62.049%
2024-10-17	16.11	16.11	16.11	16.11	-3.475%	1	965	-62.756%
2024-10-16	17.21	17.21	16.69	16.69	-3.915%	9	965	-64.050%
2024-10-15	16.96	17.37	16.96	17.37	+6.239%	20	964	-65.458%
2024-10-14	16.35	16.35	16.35	16.35	-9.619%	1	960	-63.303%
2024-10-09	18.87	18.87	18.09	18.09	-4.184%	2	960	-66.833%
2024-10-08	18.87	18.88	18.87	18.88	-3.328%	2	958	-68.220%
2024-10-07	19.17	19.53	19.17	19.53	+3.607%	6	959	-69.278%
2024-10-04	19.49	19.65	18.83	18.85	-2.129%	28	958	-68.170%
2024-09-30	19.26	19.26	19.26	19.26	+4.221%	1	949	-68.847%
2024-09-26	18.50	18.50	18.48	18.48	-1.911%	2	949	-67.532%
2024-09-23	18.71	18.84	18.71	18.84	-1.824%	2	949	-68.153%
2024-09-20	18.88	19.19	18.88	19.19	+3.117%	174	948	-68.734%
2024-09-19	19.09	19.53	18.46	18.61	-7.505%	145	950	-67.759%
2024-09-18	20.36	20.45	20.12	20.12	-0.838%	180	1,007	-70.179%
2024-09-17	20.23	20.31	20.23	20.29	-1.696%	7	857	-70.429%
2024-09-16	20.86	20.86	20.62	20.64	-4.223%	12	850	-70.930%
2024-09-12	21.55	21.55	21.55	21.55	-13.175%	2	840	-72.158%
2024-09-11	25.08	25.08	24.82	24.82	+0.894%	15	840	-75.826%
2024-09-10	24.64	24.64	24.60	24.60	-1.757%	5	840	-75.610%
2024-09-09	25.04	25.04	25.04	25.04	+6.553%	1	840	-76.038%
2024-09-05	23.50	23.50	23.50	23.50	-1.879%	5	839	-74.468%
2024-09-04	22.90	23.95	22.44	23.95	+21.204%	13	834	-74.948%
2024-08-30	19.76	19.76	19.76	19.76	+3.293%	4	839	-69.636%
2024-08-29	19.13	19.13	19.13	19.13	-4.350%	3	839	-68.636%
2024-08-23	20.00	20.00	20.00	20.00	-1.478%	2	839	-70.000%
2024-08-21	20.30	20.30	20.30	20.30	+3.466%	2	840	-70.443%
2024-08-20	19.51	19.94	19.51	19.62	-1.900%	94	838	-69.419%
2024-08-19	20.00	20.00	20.00	20.00	-2.676%	1	807	-70.000%
2024-08-15	20.99	21.08	20.55	20.55	-8.667%	12	808	-70.803%
2024-08-14	23.11	23.14	22.48	22.50	-33.333%	7	798	-73.333%
2024-08-07	31.90	33.75	31.90	33.75	+5.107%	16	799	-82.222%
2024-08-06	32.11	32.11	32.11	32.11	-12.076%	1	791	-81.314%
2024-08-05	36.52	36.52	36.52	36.52	+59.476%	5	790	-83.571%
2024-08-01	22.90	22.90	22.90	22.90	+11.707%	1	790	-73.799%
2024-07-31	20.62	20.62	20.50	20.50	-6.733%	3	790	-70.732%
2024-07-25	23.04	23.04	21.98	21.98	-7.453%	3	789	-72.702%
2024-07-24	23.02	23.77	23.02	23.75	+21.235%	5	788	-74.737%
2024-07-23	19.58	19.60	19.54	19.59	-0.051%	8	792	-69.372%
2024-07-17	19.26	19.69	19.11	19.60	+9.010%	14	791	-69.388%
2024-07-16	17.98	17.98	17.98	17.98	-5.666%	1	790	-66.630%
2024-07-11	18.00	19.06	18.00	19.06	+4.096%	101	789	-68.520%
2024-07-10	18.44	18.44	18.31	18.31	-2.347%	2	790	-67.231%
2024-07-09	18.77	18.77	18.75	18.75	-0.689%	13	789	-68.000%
2024-07-08	18.93	19.05	18.82	18.88	-3.673%	36	796	-68.220%
2024-07-03	19.60	19.60	19.60	19.60	-4.762%	11	752	-69.388%
2024-07-02	20.38	20.58	20.38	20.58	-2.925%	2	752	-70.845%
2024-07-01	21.02	21.30	21.00	21.20	+6.000%	6	752	-71.698%
2024-06-28	20.00	20.00	20.00	20.00	-6.542%	2	750	-70.000%
2024-06-21	21.73	21.81	21.40	21.40	+0.234%	888	750	-71.963%
2024-06-20	20.65	21.48	20.30	21.35	+1.764%	285	438	-71.897%
2024-06-18	20.82	21.22	20.82	20.98	-2.600%	8	448	-71.401%
2024-06-17	21.55	21.55	21.47	21.54	-4.817%	4	448	-72.145%
2024-06-14	22.63	22.63	22.63	22.63	+1.983%	2	449	-73.487%
2024-06-13	22.19	22.19	22.19	22.19	+5.667%	2	449	-72.961%
2024-06-12	21.12	21.12	21.00	21.00	-9.130%	6	449	-71.429%
2024-06-10	23.02	23.11	23.02	23.11	+1.271%	2	450	-74.037%
2024-06-07	22.82	22.82	22.82	22.82	-4.917%	16	451	-73.707%
2024-06-05	24.00	24.00	24.00	24.00	-11.111%	3	443	-75.000%
2024-05-31	27.00	27.00	27.00	27.00	+2.157%	4	446	-77.778%
2024-05-30	26.43	26.43	26.43	26.43	+5.467%	2	446	-77.299%
2024-05-28	24.87	25.06	24.87	25.06	+2.327%	7	446	-76.057%
2024-05-24	25.01	25.01	24.49	24.49	-1.607%	8	443	-75.500%
2024-05-23	24.25	24.89	24.25	24.89	+0.566%	7	445	-75.894%
2024-05-21	24.75	24.75	24.75	24.75	-0.562%	10	445	-75.758%
2024-05-20	24.64	25.05	24.40	24.89	-2.583%	153	445	-75.894%
2024-05-17	25.55	25.55	25.55	25.55	+0.948%	2	367	-76.517%
2024-05-16	24.98	25.37	24.98	25.31	-1.556%	17	367	-76.294%
2024-05-15	25.84	25.84	25.71	25.71	-4.353%	20	382	-76.663%
2024-05-14	27.77	27.83	26.88	26.88	-3.030%	6	382	-77.679%
2024-05-10	27.78	27.81	27.70	27.72	-2.394%	30	382	-78.355%
2024-05-09	28.54	28.54	28.40	28.40	-2.972%	15	367	-78.873%
2024-05-08	29.25	29.48	29.25	29.27	-0.068%	8	372	-79.501%
2024-05-07	29.10	29.29	29.10	29.29	-2.007%	24	373	-79.515%
2024-05-06	29.89	29.89	29.89	29.89	-5.261%	20	371	-79.926%
2024-05-03	32.21	32.21	31.16	31.55	-9.104%	120	371	-80.983%
2024-05-02	34.75	34.80	34.67	34.71	-2.719%	12	321	-82.714%
2024-05-01	35.37	35.68	35.05	35.68	+5.781%	11	321	-83.184%
2024-04-30	33.62	34.00	33.62	33.73	+3.945%	22	329	-82.212%
2024-04-29	32.10	32.53	32.00	32.45	-0.338%	9	349	-81.510%
2024-04-26	32.70	32.70	31.96	32.56	-8.178%	116	355	-81.572%
2024-04-25	36.54	36.54	35.46	35.46	+5.098%	9	363	-83.080%
2024-04-24	34.39	34.52	33.73	33.74	-1.947%	21	364	-82.217%
2024-04-23	34.88	34.88	34.41	34.41	-3.343%	2	368	-82.563%
2024-04-22	39.40	39.40	35.60	35.60	-9.415%	16	368	-83.146%
2024-04-19	39.27	39.30	39.27	39.30	+3.941%	28	380	-84.733%
2024-04-18	37.07	38.02	37.07	37.81	+0.880%	12	388	-84.131%
2024-04-17	37.99	38.43	37.48	37.48	+4.169%	9	396	-83.991%
2024-04-16	36.62	36.62	35.98	35.98	-2.148%	4	400	-83.324%
2024-04-15	30.53	37.02	30.53	36.77	+6.027%	8	400	-83.682%
2024-04-12	33.72	35.20	33.68	34.68	+5.346%	38	405	-82.699%
2024-04-10	32.09	32.94	32.09	32.92	+6.572%	5	410	-81.774%
2024-04-09	32.10	32.10	30.89	30.89	-0.579%	5	412	-80.576%
2024-04-08	31.07	31.07	31.07	31.07	-2.541%	6	413	-80.689%
2024-04-05	31.54	31.91	31.54	31.88	-3.802%	16	413	-81.179%
2024-04-04	32.07	33.14	31.96	33.14	+5.946%	6	413	-81.895%
2024-04-03	30.50	31.29	30.50	31.28	-0.414%	4	414	-80.818%
2024-04-02	31.68	31.68	30.71	31.41	+9.328%	11	414	-80.898%
2024-04-01	28.73	28.73	28.73	28.73	-3.429%	7	422	-79.116%
2024-03-27	29.75	29.75	29.75	29.75	-2.395%	2	422	-79.832%
2024-03-25	30.46	30.48	30.46	30.48	+2.282%	5	420	-80.315%
2024-03-22	29.80	29.80	29.80	29.80	+1.776%	2	424	-79.866%
2024-03-21	29.38	29.38	29.28	29.28	-3.046%	36	424	-79.508%
2024-03-20	32.40	32.40	30.20	30.20	-5.919%	6	423	-80.132%
2024-03-19	32.13	32.25	32.10	32.10	-1.109%	3	422	-81.308%
2024-03-18	32.46	32.46	32.46	32.46	-3.737%	1	421	-81.516%
2024-03-15	34.44	34.44	33.30	33.72	+1.200%	12	419	-82.206%
2024-03-14	32.50	33.82	32.50	33.32	+4.386%	10	419	-81.993%
2024-03-13	31.82	31.96	31.82	31.92	-8.591%	9	427	-81.203%
2024-03-11	34.60	34.92	34.60	34.92	+3.222%	2	418	-82.818%
2024-03-08	33.66	33.90	33.61	33.83	+2.640%	56	418	-82.264%
2024-03-07	32.96	32.96	32.96	32.96	-4.464%	1	438	-81.796%
2024-03-06	33.96	35.87	33.42	34.50	-1.569%	31	438	-82.609%
2024-03-05	34.79	35.13	34.50	35.05	+6.925%	113	429	-82.882%
2024-03-04	32.96	32.96	32.38	32.78	-0.456%	66	471	-81.696%
2024-03-01	33.17	33.17	32.35	32.93	-2.198%	146	426	-81.780%
2024-02-29	33.78	34.38	33.65	33.67	-2.856%	18	432	-82.180%
2024-02-28	34.68	34.68	34.66	34.66	+2.272%	2	447	-82.689%
2024-02-26	33.84	34.06	33.79	33.89	+1.376%	42	447	-82.296%
2024-02-23	33.90	33.90	33.43	33.43	-0.948%	208	407	-82.052%
2024-02-22	34.64	34.64	33.75	33.75	-13.306%	41	384	-82.222%
2024-02-21	38.93	38.93	38.93	38.93	+1.831%	2	356	-84.588%
2024-02-20	38.81	38.90	38.14	38.23	+4.112%	31	356	-84.306%
2024-02-16	35.88	36.86	35.88	36.72	+0.768%	56	312	-83.660%
2024-02-15	36.44	36.44	36.44	36.44	-1.593%	5	312	-83.535%
2024-02-14	37.03	37.03	37.03	37.03	-6.229%	5	317	-83.797%
2024-02-13	38.53	39.49	38.53	39.49	+8.818%	13	312	-84.806%
2024-02-12	36.13	36.38	36.13	36.29	-0.521%	10	309	-83.467%
2024-02-09	36.41	36.94	36.38	36.48	-1.856%	27	303	-83.553%
2024-02-07	37.35	37.38	37.08	37.17	-4.887%	10	295	-83.858%
2024-02-06	39.50	39.50	39.08	39.08	-2.689%	25	287	-84.647%
2024-02-05	40.47	40.47	40.16	40.16	+4.176%	24	262	-85.060%
2024-02-02	40.81	40.81	38.50	38.55	-8.039%	67	267	-84.436%
2024-02-01	43.92	43.99	41.92	41.92	+4.539%	17	219	-85.687%
2024-01-30	40.49	40.70	39.76	40.10	-0.075%	57	210	-85.037%
2024-01-29	41.46	41.46	39.96	40.13	-2.122%	33	164	-85.049%
2024-01-26	40.82	41.73	40.75	41.00	-2.890%	92	138	-85.366%
2024-01-25	41.77	42.22	41.77	42.22	+1.882%	7	47	-85.789%
2024-01-24	41.48	41.48	41.41	41.44	-3.426%	17	47	-85.521%
2024-01-22	43.29	43.29	42.91	42.91	-8.449%	2	30	-86.017%
2024-01-18	46.87	46.87	46.87	46.87	-1.637%	1	30	-87.199%
2024-01-12	47.83	47.83	47.65	47.65	-0.936%	2	30	-87.408%
2024-01-10	48.10	48.10	48.10	48.10	+0.839%	1	30	-87.526%
2023-12-28	47.70	47.70	47.70	47.70	-4.005%	1	30	-87.421%
2023-12-22	49.69	49.69	49.69	49.69	-0.878%	10	39	-87.925%
2023-12-21	50.13	50.13	50.13	50.13	+3.789%	1	39	-88.031%
2023-12-20	48.30	48.30	48.30	48.30	-11.099%	10	38	-87.578%
2023-12-12	54.26	54.33	54.26	54.33	-8.689%	5	28	-88.956%
2023-12-06	59.50	59.50	59.50	59.50	-1.767%	1	24	-89.916%
2023-12-04	60.57	60.57	60.57	60.57	+2.661%	14	23	-90.094%
2023-11-29	59.00	59.00	59.00	59.00	-1.503%	1	9	-89.831%
2023-11-21	59.90	59.90	59.90	59.90	-4.557%	1	8	-89.983%
2023-11-17	61.84	62.76	61.84	62.76	-35.525%	5	7	-90.440%
2023-10-27	97.34	97.34	97.34	97.34	+17.249%	2	2	-93.836%
2023-09-26	83.02	83.02	83.02	83.02	+8.793%	3	3	-92.773%
2023-09-21	76.31	76.31	76.31	76.31	+13.862%	1	4	-92.137%
2023-09-20	67.31	67.31	67.02	67.02	+1.086%	5	7	-91.047%
2023-09-15	66.30	66.30	66.30	66.30	+3.287%	1	4	-90.950%
2023-09-14	66.00	66.00	64.19	64.19	0.000%	4	4	-90.653%

.dark-mode .XrPlfQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrPlfQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260116P510SPY Jan 16 2026 510.00 Put (SPY260116P00510000)option OPRA

SPY20260116P510
SPY Jan 16 2026 510.00 Put (SPY260116P00510000)
option OPRA