Dark

SPY20270115P200
SPY Jan 15 2027 200.00 Put (SPY270115P00200000)
option OPRA

EOD

Jul 27, 2026

0.2000-4.762%(-0.0100)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.2000	0.1900	0.2000	-4.762%	308	21,355	0.000%
2026-07-24	0.2100	0.2100	0.2100	0.2100	-8.696%	1	21,555	-4.762%
2026-07-23	0.2000	0.2300	0.2000	0.2300	+35.294%	38	21,555	-13.043%
2026-07-21	0.1700	0.1700	0.1700	0.1700	-10.526%	6	21,521	+17.647%
2026-07-20	0.1800	0.1900	0.1800	0.1900	0.000%	17	21,515	+5.263%
2026-07-17	0.1900	0.2000	0.1900	0.1900	+11.765%	35	21,498	+5.263%
2026-07-16	0.1700	0.1700	0.1700	0.1700	0.000%	15	21,508	+17.647%
2026-07-15	0.1700	0.1700	0.1700	0.1700	0.000%	8	21,508	+17.647%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-5.556%	2	21,502	+17.647%
2026-07-13	0.1800	0.1800	0.1800	0.1800	0.000%	1	21,504	+11.111%
2026-07-10	0.1800	0.1800	0.1800	0.1800	0.000%	10	21,504	+11.111%
2026-07-09	0.1800	0.1800	0.1800	0.1800	-5.263%	12	21,504	+11.111%
2026-07-08	0.1900	0.2100	0.1900	0.1900	+5.556%	10	21,504	+5.263%
2026-07-07	0.1800	0.1800	0.1800	0.1800	0.000%	45	21,512	+11.111%
2026-07-06	0.1900	0.1900	0.1800	0.1800	-10.000%	44	21,512	+11.111%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	21,552	0.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-4.762%	1	21,552	0.000%
2026-06-29	0.2100	0.2100	0.2100	0.2100	-12.500%	10	21,551	-4.762%
2026-06-25	0.2400	0.2500	0.2400	0.2400	-11.111%	46	21,541	-16.667%
2026-06-24	0.2800	0.2800	0.2700	0.2700	+3.846%	12	21,559	-25.926%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+8.333%	4	21,549	-23.077%
2026-06-22	0.2400	0.2400	0.2400	0.2400	0.000%	22	21,553	-16.667%
2026-06-18	0.2300	0.2400	0.2300	0.2400	-4.000%	28	21,599	-16.667%
2026-06-15	0.2600	0.2600	0.2300	0.2500	-10.714%	71	21,599	-20.000%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-9.677%	510	21,599	-28.571%
2026-06-11	0.3500	0.3500	0.2900	0.3100	-11.429%	80	21,599	-35.484%
2026-06-10	0.2900	0.3500	0.2900	0.3500	+6.061%	100	21,629	-42.857%
2026-06-09	0.2700	0.3300	0.2700	0.3300	+22.222%	27	21,704	-39.394%
2026-06-08	0.3000	0.3000	0.2700	0.2700	-15.625%	11	21,709	-25.926%
2026-06-05	0.2700	0.3400	0.2700	0.3200	+18.519%	113	21,700	-37.500%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-6.897%	5	21,698	-25.926%
2026-06-02	0.2900	0.2900	0.2800	0.2900	+3.571%	4,372	21,693	-31.034%
2026-06-01	0.2800	0.2800	0.2700	0.2800	-3.448%	217	17,327	-28.571%
2026-05-29	0.2800	0.3000	0.2800	0.2900	0.000%	45	17,113	-31.034%
2026-05-28	0.3000	0.3000	0.2800	0.2900	-6.452%	21	17,088	-31.034%
2026-05-27	0.3000	0.3100	0.3000	0.3100	+3.333%	30	17,090	-35.484%
2026-05-26	0.3100	0.3100	0.3000	0.3000	-9.091%	9	17,080	-33.333%
2026-05-22	0.3300	0.3300	0.3300	0.3300	-2.941%	21	17,335	-39.394%
2026-05-21	0.3400	0.3400	0.3400	0.3400	-5.556%	1	17,064	-41.176%
2026-05-20	0.3600	0.3600	0.3600	0.3600	0.000%	4	17,064	-44.444%
2026-05-18	0.3600	0.3600	0.3600	0.3600	-7.692%	1	17,060	-44.444%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+5.405%	401	17,060	-48.718%
2026-05-14	0.3700	0.3700	0.3700	0.3700	0.000%	10	17,458	-45.946%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-5.128%	2	17,448	-45.946%
2026-05-12	0.3900	0.3900	0.3900	0.3900	+2.632%	50	17,448	-48.718%
2026-05-11	0.3800	0.3800	0.3800	0.3800	+2.703%	35	17,448	-47.368%
2026-05-08	0.3900	0.3900	0.3600	0.3700	0.000%	898	17,436	-45.946%
2026-05-07	0.3800	0.3900	0.3700	0.3700	-5.128%	5,007	17,429	-45.946%
2026-05-06	0.3900	0.3900	0.3700	0.3900	-2.500%	41	12,426	-48.718%
2026-05-05	0.4100	0.4100	0.4000	0.4000	-4.762%	17	12,412	-50.000%
2026-05-04	0.4300	0.4400	0.4000	0.4200	+2.439%	67	12,405	-52.381%
2026-05-01	0.4100	0.4200	0.3900	0.4100	-2.381%	301	12,385	-51.220%
2026-04-30	0.4300	0.4400	0.4200	0.4200	-6.667%	790	12,385	-52.381%
2026-04-28	0.4600	0.4600	0.4500	0.4500	0.000%	5	12,399	-55.556%
2026-04-27	0.4600	0.4600	0.4500	0.4500	0.000%	2,505	12,394	-55.556%
2026-04-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	10,250	-55.556%
2026-04-22	0.4500	0.4500	0.4500	0.4500	-6.250%	20	10,249	-55.556%
2026-04-21	0.4500	0.4800	0.4500	0.4800	+2.128%	43	10,266	-58.333%
2026-04-17	0.4700	0.4800	0.4500	0.4700	-2.083%	93	10,266	-57.447%
2026-04-16	0.4900	0.5100	0.4800	0.4800	-4.000%	166	10,238	-58.333%
2026-04-15	0.5000	0.5100	0.5000	0.5000	0.000%	23	10,148	-60.000%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-3.846%	1	10,125	-60.000%
2026-04-13	0.5700	0.5700	0.5200	0.5200	-10.345%	13	10,125	-61.538%
2026-04-10	0.5800	0.5800	0.5800	0.5800	-1.695%	100	10,122	-65.517%
2026-04-09	0.5900	0.5900	0.5900	0.5900	-3.279%	4	10,122	-66.102%
2026-04-08	0.6100	0.6100	0.5900	0.6100	-14.085%	15	10,118	-67.213%
2026-04-07	0.7500	0.7500	0.7100	0.7100	+1.429%	4	10,115	-71.831%
2026-04-02	0.7200	0.7200	0.7000	0.7000	-5.405%	11	10,109	-71.429%
2026-04-01	0.7300	0.7400	0.7000	0.7400	-6.329%	47	10,109	-72.973%
2026-03-31	0.8500	0.8500	0.7900	0.7900	-16.842%	321	10,108	-74.684%
2026-03-30	0.8800	0.9500	0.8700	0.9500	0.000%	73	9,833	-78.947%
2026-03-27	0.9000	0.9500	0.9000	0.9500	+11.765%	15	9,785	-78.947%
2026-03-26	0.8000	0.8500	0.8000	0.8500	+10.390%	7	9,784	-76.471%
2026-03-25	0.7700	0.7700	0.7700	0.7700	-2.532%	54	9,782	-74.026%
2026-03-23	0.7500	0.7900	0.7200	0.7900	-10.227%	54	9,741	-74.684%
2026-03-20	0.8000	0.8800	0.8000	0.8800	+11.392%	8	9,745	-77.273%
2026-03-19	0.7800	0.7900	0.7800	0.7900	+2.597%	11	9,752	-74.684%
2026-03-18	0.7200	0.7700	0.7200	0.7700	+6.944%	11	9,752	-74.026%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-14.286%	20	9,742	-72.222%
2026-03-13	0.8100	0.8400	0.8100	0.8400	+5.000%	71	9,762	-76.190%
2026-03-12	0.8100	0.8100	0.7800	0.8000	+12.676%	4	9,693	-75.000%
2026-03-10	0.7100	0.7100	0.7100	0.7100	-14.458%	20	9,694	-71.831%
2026-03-09	0.9200	0.9600	0.8300	0.8300	-5.682%	12	9,714	-75.904%
2026-03-06	0.8100	0.8800	0.7800	0.8800	+20.548%	30	9,726	-77.273%
2026-03-05	0.6700	0.7300	0.6700	0.7300	+17.742%	6	9,710	-72.603%
2026-03-04	0.6300	0.6300	0.6200	0.6200	-8.824%	2	9,709	-67.742%
2026-03-03	0.7400	0.8300	0.6800	0.6800	0.000%	60	9,708	-70.588%
2026-03-02	0.6800	0.6800	0.6800	0.6800	0.000%	5	9,745	-70.588%
2026-02-27	0.6600	0.6800	0.6600	0.6800	+7.937%	2	9,745	-70.588%
2026-02-25	0.6300	0.6300	0.6300	0.6300	0.000%	1	9,743	-68.254%
2026-02-24	0.6300	0.6300	0.6300	0.6300	-5.970%	20	9,743	-68.254%
2026-02-23	0.6700	0.6700	0.6700	0.6700	+8.065%	1	9,733	-70.149%
2026-02-20	0.6200	0.6200	0.6200	0.6200	-10.145%	1	9,733	-67.742%
2026-02-19	0.6800	0.6900	0.6800	0.6900	+9.524%	7	9,734	-71.014%
2026-02-18	0.6300	0.6300	0.6300	0.6300	-7.353%	1	9,732	-68.254%
2026-02-17	0.6900	0.7200	0.6800	0.6800	+1.493%	26	9,731	-70.588%
2026-02-12	0.6500	0.6700	0.6500	0.6700	+8.065%	6	9,720	-70.149%
2026-02-11	0.6400	0.6600	0.6200	0.6200	0.000%	8	9,725	-67.742%
2026-02-10	0.6100	0.6200	0.6100	0.6200	+3.333%	36	9,725	-67.742%
2026-02-09	0.6100	0.6100	0.6000	0.6000	-6.250%	2	9,719	-66.667%
2026-02-06	0.6400	0.6400	0.6400	0.6400	-8.571%	2	9,717	-68.750%
2026-02-05	0.6900	0.7000	0.6900	0.7000	+7.692%	2	9,716	-71.429%
2026-02-03	0.6100	0.6500	0.6100	0.6500	+12.069%	4	9,717	-69.231%
2026-02-02	0.6000	0.6000	0.5800	0.5800	-6.452%	5	9,717	-65.517%
2026-01-30	0.6000	0.6200	0.6000	0.6200	-6.061%	7	9,714	-67.742%
2026-01-29	0.6600	0.6600	0.6600	0.6600	+10.000%	7	9,713	-69.697%
2026-01-28	0.6000	0.6000	0.6000	0.6000	+3.448%	1	9,714	-66.667%
2026-01-27	0.5800	0.5800	0.5800	0.5800	-1.695%	7	9,715	-65.517%
2026-01-23	0.5900	0.5900	0.5800	0.5900	+1.724%	13	9,715	-66.102%
2026-01-22	0.5900	0.5900	0.5800	0.5800	-10.769%	5	9,719	-65.517%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-5.797%	3	9,714	-69.231%
2026-01-20	0.6500	0.6900	0.6500	0.6900	+21.053%	5,028	9,711	-71.014%
2026-01-15	0.5700	0.5700	0.5700	0.5700	-8.065%	2	4,705	-64.912%
2026-01-14	0.6100	0.6200	0.6100	0.6200	+5.085%	10	4,706	-67.742%
2026-01-13	0.5600	0.5900	0.5600	0.5900	+3.509%	2	4,712	-66.102%
2026-01-12	0.5700	0.5700	0.5700	0.5700	+3.636%	1	4,712	-64.912%
2026-01-09	0.5800	0.5800	0.5500	0.5500	-6.780%	5	4,711	-63.636%
2026-01-07	0.5900	0.5900	0.5900	0.5900	-1.667%	1	4,706	-66.102%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-1.639%	2	4,705	-66.667%
2026-01-05	0.6100	0.6100	0.6100	0.6100	-6.154%	7	4,703	-67.213%
2026-01-02	0.6500	0.6500	0.6500	0.6500	-1.515%	1	4,702	-69.231%
2025-12-31	0.6600	0.6600	0.6500	0.6600	+3.125%	101	4,800	-69.697%
2025-12-29	0.6400	0.6400	0.6400	0.6400	-3.030%	5	4,800	-68.750%
2025-12-26	0.6500	0.6600	0.6500	0.6600	-7.042%	20	4,800	-69.697%
2025-12-19	0.7100	0.7100	0.7100	0.7100	-10.127%	50	4,795	-71.831%
2025-12-15	0.8100	0.8100	0.7900	0.7900	+6.757%	2	4,795	-74.684%
2025-12-11	0.7600	0.7600	0.7400	0.7400	-8.642%	8	4,795	-72.973%
2025-12-09	0.7900	0.8100	0.7800	0.8100	-1.220%	9	4,800	-75.309%
2025-12-08	0.8200	0.8200	0.8200	0.8200	+2.500%	5	4,807	-75.610%
2025-12-05	0.8300	0.8300	0.8000	0.8000	-2.439%	3	4,807	-75.000%
2025-12-04	0.8200	0.8200	0.8200	0.8200	0.000%	10	4,804	-75.610%
2025-12-03	0.8600	0.8600	0.8200	0.8200	-2.381%	21	4,804	-75.610%
2025-12-02	0.8400	0.8400	0.8400	0.8400	-1.176%	1	4,804	-76.190%
2025-12-01	0.8500	0.8500	0.8500	0.8500	-2.299%	4	4,805	-76.471%
2025-11-28	0.8000	0.8700	0.8000	0.8700	-5.435%	2	4,809	-77.011%
2025-11-25	0.9700	0.9700	0.9200	0.9200	-4.167%	6	4,808	-78.261%
2025-11-24	1.0200	1.0200	0.9600	0.9600	-8.571%	48	4,808	-79.167%
2025-11-21	1.1200	1.2200	1.0500	1.0500	-4.545%	18	4,810	-80.952%
2025-11-20	0.9200	1.1600	0.9200	1.1000	+8.911%	17	4,801	-81.818%
2025-11-18	1.0700	1.0900	1.0100	1.0100	+1.000%	4	4,810	-80.198%
2025-11-17	1.0000	1.0100	1.0000	1.0000	+4.167%	4	4,809	-80.000%
2025-11-14	0.9600	0.9600	0.9600	0.9600	+4.348%	27	4,810	-79.167%
2025-11-13	0.8800	0.9200	0.8800	0.9200	+6.977%	31	4,787	-78.261%
2025-11-12	0.8600	0.8600	0.8600	0.8600	0.000%	10	4,798	-76.744%
2025-11-10	0.8600	0.8700	0.8600	0.8600	-7.527%	11	4,788	-76.744%
2025-11-07	0.9200	0.9900	0.9200	0.9300	-1.064%	34	4,777	-78.495%
2025-11-06	0.9100	0.9400	0.9100	0.9400	+10.588%	142	4,779	-78.723%
2025-11-05	0.9100	0.9100	0.8500	0.8500	-8.602%	11	4,832	-76.471%
2025-11-04	0.9200	0.9400	0.9000	0.9300	+8.140%	17	4,821	-78.495%
2025-10-31	0.8300	0.8600	0.8300	0.8600	+2.381%	506	4,806	-76.744%
2025-10-30	0.8500	0.8600	0.8400	0.8400	+2.439%	14	4,302	-76.190%
2025-10-29	0.8400	0.8400	0.8200	0.8200	-1.205%	2	4,288	-75.610%
2025-10-28	0.8200	0.8300	0.8200	0.8300	0.000%	3	4,287	-75.904%
2025-10-27	0.8300	0.8300	0.8100	0.8300	-5.682%	6	4,280	-75.904%
2025-10-24	0.8900	0.8900	0.8800	0.8800	-5.376%	6	4,280	-77.273%
2025-10-23	0.9100	0.9300	0.9100	0.9300	-6.061%	2	4,274	-78.495%
2025-10-22	1.0000	1.0200	0.9900	0.9900	+5.319%	4	4,274	-79.798%
2025-10-21	0.9600	0.9600	0.9400	0.9400	-2.083%	13	4,274	-78.723%
2025-10-20	1.0000	1.0000	0.9500	0.9600	-9.434%	59	4,268	-79.167%
2025-10-17	1.1600	1.1600	1.0600	1.0600	-7.826%	252	4,209	-81.132%
2025-10-16	1.0000	1.1800	1.0000	1.1500	+10.577%	44	3,959	-82.609%
2025-10-15	1.0000	1.0400	1.0000	1.0400	-1.887%	37	3,987	-80.769%
2025-10-14	1.0700	1.1000	1.0600	1.0600	+9.278%	67	3,987	-81.132%
2025-10-13	1.0000	1.0000	0.9500	0.9700	-9.346%	25	3,995	-79.381%
2025-10-10	0.9100	1.1100	0.9100	1.0700	+18.889%	179	4,003	-81.308%
2025-10-09	0.9100	0.9300	0.9000	0.9000	-2.174%	21	3,987	-77.778%
2025-10-08	0.9200	0.9200	0.9200	0.9200	0.000%	5	3,987	-78.261%
2025-10-07	0.9200	0.9400	0.9200	0.9200	0.000%	61	3,922	-78.261%
2025-10-06	0.9100	0.9300	0.9100	0.9200	-2.128%	18	3,922	-78.261%
2025-10-03	0.9200	0.9400	0.9100	0.9400	+2.174%	18	3,930	-78.723%
2025-10-02	0.9200	0.9200	0.9200	0.9200	0.000%	5	3,928	-78.261%
2025-10-01	0.9000	0.9200	0.9000	0.9200	+1.099%	153	3,928	-78.261%
2025-09-30	0.9400	0.9400	0.9100	0.9100	-3.191%	3	3,927	-78.022%
2025-09-29	0.9200	0.9400	0.9200	0.9400	+1.075%	12	3,926	-78.723%
2025-09-26	0.9300	0.9500	0.9200	0.9300	-7.921%	58	3,919	-78.495%
2025-09-25	1.0100	1.0100	0.9600	1.0100	+2.020%	41	3,919	-80.198%
2025-09-24	0.9800	0.9900	0.9800	0.9900	0.000%	7	3,897	-79.798%
2025-09-23	0.9500	0.9900	0.9400	0.9900	+6.452%	1,011	3,899	-79.798%
2025-09-22	0.9600	0.9600	0.9300	0.9300	-2.105%	11	2,893	-78.495%
2025-09-19	0.9400	0.9500	0.9300	0.9500	0.000%	60	2,884	-78.947%
2025-09-18	0.9200	0.9500	0.9200	0.9500	-1.042%	5	2,824	-78.947%
2025-09-17	0.9700	0.9700	0.9600	0.9600	-3.030%	5	2,820	-79.167%
2025-09-16	0.9900	0.9900	0.9900	0.9900	+2.062%	17	2,819	-79.798%
2025-09-12	0.9700	0.9700	0.9700	0.9700	-1.020%	2	2,802	-79.381%
2025-09-11	0.9600	0.9800	0.9600	0.9800	-4.854%	70	2,800	-79.592%
2025-09-10	0.9600	1.0300	0.9600	1.0300	+3.000%	5	2,798	-80.583%
2025-09-09	1.0200	1.0200	1.0000	1.0000	0.000%	2,003	2,800	-80.000%
2025-09-08	1.0000	1.0000	1.0000	1.0000	+3.093%	1	891	-80.000%
2025-09-05	1.0000	1.0000	0.9700	0.9700	-5.825%	2	890	-79.381%
2025-09-04	1.0300	1.0300	1.0300	1.0300	-3.738%	1	890	-80.583%
2025-09-03	1.0700	1.0700	1.0700	1.0700	-3.604%	100	890	-81.308%
2025-09-02	1.1000	1.1100	1.1000	1.1100	+9.901%	5	844	-81.982%
2025-08-28	1.0100	1.0100	1.0100	1.0100	-1.942%	3	844	-80.198%
2025-08-27	1.0300	1.0300	1.0000	1.0300	+0.980%	61	841	-80.583%
2025-08-25	1.0200	1.0200	0.9900	1.0200	0.000%	4	789	-80.392%
2025-08-22	1.0300	1.0300	1.0000	1.0200	-3.774%	11	787	-80.392%
2025-08-20	1.1000	1.1000	1.0600	1.0600	+1.923%	5	784	-81.132%
2025-08-18	1.0400	1.0400	1.0400	1.0400	+0.971%	1	783	-80.769%
2025-08-14	1.0300	1.0300	1.0300	1.0300	+1.980%	3	784	-80.583%
2025-08-13	1.0100	1.0100	1.0100	1.0100	-3.810%	1	781	-80.198%
2025-08-12	1.0500	1.0500	1.0500	1.0500	+0.962%	1	782	-80.952%
2025-08-11	1.0400	1.0400	1.0400	1.0400	-2.804%	10	782	-80.769%
2025-08-08	1.0700	1.0700	1.0700	1.0700	-1.835%	1	782	-81.308%
2025-08-06	1.1100	1.1100	1.0800	1.0900	-0.909%	34	781	-81.651%
2025-08-05	1.1000	1.1000	1.1000	1.1000	-8.333%	1	751	-81.818%
2025-08-01	1.1600	1.2200	1.1600	1.2000	+17.647%	206	752	-83.333%
2025-07-31	1.0200	1.0200	1.0200	1.0200	-2.857%	4	730	-80.392%
2025-07-30	1.0700	1.0700	1.0400	1.0500	+3.960%	10	730	-80.952%
2025-07-29	1.0100	1.0100	1.0100	1.0100	-1.942%	6	730	-80.198%
2025-07-28	1.0100	1.0300	1.0100	1.0300	-1.905%	26	730	-80.583%
2025-07-25	1.0600	1.0600	1.0500	1.0500	-1.869%	285	726	-80.952%
2025-07-24	1.0400	1.0700	1.0400	1.0700	+1.905%	12	453	-81.308%
2025-07-23	1.0700	1.0700	1.0500	1.0500	-7.080%	3	463	-80.952%
2025-07-22	1.1300	1.1300	1.1300	1.1300	+0.893%	1	463	-82.301%
2025-07-21	1.1100	1.1200	1.1100	1.1200	-0.885%	22	462	-82.143%
2025-07-18	1.1300	1.1300	1.1300	1.1300	0.000%	3	442	-82.301%
2025-07-17	1.1300	1.1300	1.1300	1.1300	-7.377%	3	439	-82.301%
2025-07-16	1.1100	1.2200	1.1100	1.2200	+10.909%	60	439	-83.607%
2025-07-14	1.1000	1.1000	1.1000	1.1000	0.000%	3	394	-81.818%
2025-07-10	1.0500	1.1000	1.0500	1.1000	0.000%	5	391	-81.818%
2025-07-09	1.0600	1.1000	1.0600	1.1000	0.000%	9	390	-81.818%
2025-07-08	1.1000	1.1000	1.1000	1.1000	-7.563%	5	386	-81.818%
2025-07-07	1.1900	1.1900	1.1900	1.1900	+6.250%	1	382	-83.193%
2025-07-03	1.0800	1.1200	1.0800	1.1200	-2.609%	7	382	-82.143%
2025-07-02	1.1700	1.1700	1.1500	1.1500	0.000%	7	382	-82.609%
2025-06-30	1.2100	1.2100	1.1500	1.1500	-4.167%	16	382	-82.609%
2025-06-27	1.1900	1.2000	1.1800	1.2000	+0.840%	4	393	-83.333%
2025-06-26	1.1900	1.1900	1.1900	1.1900	-6.299%	2	391	-83.193%
2025-06-25	1.2700	1.2700	1.2700	1.2700	+3.252%	1	390	-84.252%
2025-06-24	1.2300	1.2300	1.2300	1.2300	-10.870%	5	390	-83.740%
2025-06-23	1.4500	1.4500	1.3800	1.3800	-4.167%	7	385	-85.507%
2025-06-20	1.3400	1.4400	1.3400	1.4400	+2.857%	12	386	-86.111%
2025-06-18	1.4000	1.4000	1.3700	1.4000	+6.870%	7	381	-85.714%
2025-06-17	1.3100	1.3100	1.3100	1.3100	-3.676%	4	381	-84.733%
2025-06-13	1.4100	1.4300	1.2600	1.3600	+2.256%	24	381	-85.294%
2025-06-12	1.3300	1.3300	1.3300	1.3300	+2.308%	1	380	-84.962%
2025-06-11	1.1400	1.3000	1.1400	1.3000	+8.333%	5	380	-84.615%
2025-06-10	1.2000	1.2000	1.2000	1.2000	-0.826%	1	378	-83.333%
2025-06-06	1.2600	1.2600	1.2100	1.2100	-10.370%	18	378	-83.471%
2025-06-05	1.3100	1.3500	1.3100	1.3500	+7.143%	6	375	-85.185%
2025-06-04	1.2500	1.2600	1.2500	1.2600	+0.800%	18	375	-84.127%
2025-06-03	1.3000	1.3000	1.2500	1.2500	-3.846%	11	375	-84.000%
2025-06-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	366	-84.615%
2025-05-30	1.2500	1.3000	1.2500	1.3000	+6.557%	20	365	-84.615%
2025-05-29	1.2500	1.2500	1.2200	1.2200	-10.949%	4	355	-83.607%
2025-05-27	1.3700	1.3700	1.3700	1.3700	-6.164%	4	354	-85.401%
2025-05-23	1.4000	1.5100	1.4000	1.4600	+9.774%	32	348	-86.301%
2025-05-22	1.3200	1.3300	1.3200	1.3300	+7.258%	5	348	-84.962%
2025-05-21	1.2400	1.2400	1.2400	1.2400	0.000%	3	349	-83.871%
2025-05-20	1.2400	1.2400	1.2400	1.2400	+5.983%	4	346	-83.871%
2025-05-16	1.1700	1.1700	1.1700	1.1700	-6.400%	2	342	-82.906%
2025-05-15	1.2500	1.2500	1.2500	1.2500	0.000%	10	343	-84.000%
2025-05-14	1.2200	1.2500	1.2200	1.2500	+12.613%	2	343	-84.000%
2025-05-13	1.1400	1.1400	1.1100	1.1100	-12.598%	5	341	-81.982%
2025-05-12	1.2900	1.3100	1.1800	1.2700	-20.126%	142	337	-84.252%
2025-05-09	1.5900	1.5900	1.5900	1.5900	-1.852%	2	341	-87.421%
2025-05-08	1.6200	1.6200	1.6200	1.6200	-1.818%	1	341	-87.654%
2025-05-07	1.5800	1.6500	1.5800	1.6500	+0.610%	8	341	-87.879%
2025-05-06	1.6200	1.6400	1.6200	1.6400	-0.606%	4	335	-87.805%
2025-05-02	1.7000	1.7000	1.6000	1.6500	-1.198%	32	333	-87.879%
2025-05-01	1.6900	1.8000	1.6700	1.6700	-4.571%	18	333	-88.024%
2025-04-30	1.7500	1.7500	1.7500	1.7500	0.000%	1	334	-88.571%
2025-04-25	1.7500	1.7500	1.7500	1.7500	-2.778%	2	334	-88.571%
2025-04-24	1.9300	1.9300	1.8000	1.8000	-10.000%	7	334	-88.889%
2025-04-23	1.8100	2.0000	1.8100	2.0000	-16.667%	3	334	-90.000%
2025-04-22	2.4000	2.4000	2.4000	2.4000	-6.977%	1	332	-91.667%
2025-04-21	2.3400	2.5800	2.3400	2.5800	+17.273%	43	332	-92.248%
2025-04-17	2.3300	2.3300	2.2000	2.2000	-1.786%	5	327	-90.909%
2025-04-16	2.2300	2.2400	2.2000	2.2400	+9.804%	5	327	-91.071%
2025-04-15	2.0400	2.0400	2.0400	2.0400	-21.538%	1	323	-90.196%
2025-04-11	2.6700	2.6700	2.3900	2.6000	-3.704%	100	323	-92.308%
2025-04-10	2.3800	2.7000	2.3800	2.7000	+35.000%	6	344	-92.593%
2025-04-09	3.0000	3.0000	1.4800	2.0000	-29.577%	11	342	-90.000%
2025-04-08	2.0000	2.8400	1.8300	2.8400	+15.447%	16	339	-92.958%
2025-04-07	4.5400	5.2400	2.3000	2.4600	-5.385%	99	337	-91.870%
2025-04-04	2.0700	2.6000	1.5500	2.6000	+35.417%	104	342	-92.308%
2025-04-03	1.6700	1.9200	1.6700	1.9200	+39.130%	22	302	-89.583%
2025-03-27	1.3800	1.3800	1.3800	1.3800	+16.949%	5	282	-85.507%
2025-03-24	1.1800	1.1800	1.1800	1.1800	-5.600%	1	277	-83.051%
2025-03-21	1.3900	1.3900	1.2500	1.2500	-1.575%	4	277	-84.000%
2025-03-19	1.2700	1.2700	1.2700	1.2700	-7.299%	5	277	-84.252%
2025-03-18	1.3700	1.3700	1.3700	1.3700	-4.196%	1	272	-85.401%
2025-03-17	1.3000	1.4300	1.3000	1.4300	+5.926%	6	272	-86.014%
2025-03-14	1.3500	1.3500	1.3500	1.3500	-18.675%	10	267	-85.185%
2025-03-12	1.6600	1.6600	1.6600	1.6600	+3.750%	1	262	-87.952%
2025-03-11	1.6000	1.6000	1.6000	1.6000	+10.345%	1	262	-87.500%
2025-03-10	1.4500	1.4500	1.4500	1.4500	+5.072%	2	262	-86.207%
2025-03-07	1.4000	1.4000	1.3000	1.3800	+8.661%	66	260	-85.507%
2025-03-06	1.3000	1.3000	1.2700	1.2700	-2.308%	101	129	-84.252%
2025-03-05	1.3000	1.3000	1.3000	1.3000	+8.333%	1	129	-84.615%
2025-03-03	1.2000	1.2000	1.2000	1.2000	+11.111%	3	128	-83.333%
2025-02-20	1.0800	1.0800	1.0800	1.0800	-4.425%	1	128	-81.481%
2025-02-19	1.1300	1.1300	1.1300	1.1300	0.000%	1	127	-82.301%
2025-02-18	1.1500	1.1500	1.1300	1.1300	+6.604%	2	126	-82.301%
2025-02-13	1.0600	1.0600	1.0600	1.0600	-11.667%	5	121	-81.132%
2025-02-12	1.2000	1.2000	1.2000	1.2000	+14.286%	2	121	-83.333%
2025-02-10	1.0500	1.0500	1.0500	1.0500	-17.969%	4	121	-80.952%
2025-02-06	1.0500	1.2800	0.9700	1.2800	+19.626%	12	121	-84.375%
2025-02-04	1.0700	1.0700	1.0700	1.0700	-2.727%	1	110	-81.308%
2025-02-03	1.1000	1.1500	1.1000	1.1000	+8.911%	8	109	-81.818%
2025-01-28	1.0100	1.0100	1.0100	1.0100	-12.174%	1	102	-80.198%
2025-01-27	1.1500	1.1500	1.1500	1.1500	+8.491%	1	102	-82.609%
2025-01-24	1.0600	1.0600	0.8000	1.0600	-13.115%	26	101	-81.132%
2025-01-15	1.2200	1.2200	1.2200	1.2200	+6.087%	10	100	-83.607%
2025-01-03	1.0500	1.1500	0.9800	1.1500	-16.058%	200	100	-82.609%
2025-01-02	1.3700	1.3700	1.3700	1.3700	0.000%	1	1	-85.401%

.dark-mode .b5rsRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5rsRQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P200SPY Jan 15 2027 200.00 Put (SPY270115P00200000)option OPRA

SPY20270115P200
SPY Jan 15 2027 200.00 Put (SPY270115P00200000)
option OPRA