Dark

SPY20270115P285
SPY Jan 15 2027 285.00 Put (SPY270115P00285000)
option OPRA

EOD

Jul 24, 2026

0.5000-9.091%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5100	0.5100	0.5000	0.5000	-9.091%	6	3,750	0.000%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+17.021%	17	3,749	-9.091%
2026-07-22	0.4600	0.4700	0.4600	0.4700	+2.174%	4	3,732	+6.383%
2026-07-21	0.4600	0.4600	0.4600	0.4600	0.000%	1	3,732	+8.696%
2026-07-20	0.4600	0.4600	0.4600	0.4600	+6.977%	250	3,732	+8.696%
2026-07-15	0.4400	0.4400	0.4300	0.4300	-4.444%	501	3,482	+16.279%
2026-07-14	0.4500	0.4500	0.4500	0.4500	0.000%	450	2,981	+11.111%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-2.174%	330	2,731	+11.111%
2026-07-09	0.4800	0.4800	0.4600	0.4600	-13.208%	741	2,401	+8.696%
2026-07-08	0.5200	0.5300	0.5200	0.5300	+6.000%	6	1,719	-5.660%
2026-07-06	0.5000	0.5000	0.5000	0.5000	0.000%	182	1,713	0.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,565	0.000%
2026-07-01	0.5400	0.5400	0.5400	0.5400	-11.475%	1	1,565	-7.407%
2026-06-26	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,564	-18.033%
2026-06-25	0.6000	0.6300	0.6000	0.6300	-5.970%	11	1,563	-20.635%
2026-06-24	0.6600	0.6700	0.6600	0.6700	-2.899%	35	1,562	-25.373%
2026-06-23	0.7000	0.7000	0.6900	0.6900	-1.429%	6	1,527	-27.536%
2026-06-17	0.6000	0.7000	0.6000	0.7000	-17.647%	2	1,520	-28.571%
2026-06-10	0.7500	0.8500	0.7500	0.8500	+13.333%	30	1,520	-41.176%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-9.639%	1	1,490	-33.333%
2026-06-05	0.8300	0.8300	0.8300	0.8300	+16.901%	3	1,489	-39.759%
2026-06-03	0.7100	0.7100	0.7100	0.7100	-1.389%	1	1,486	-29.577%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-5.263%	2	1,485	-30.556%
2026-05-26	0.7600	0.7600	0.7600	0.7600	-12.644%	1	1,484	-34.211%
2026-05-20	0.8600	0.8700	0.8600	0.8700	-3.333%	27	1,484	-42.529%
2026-05-19	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,484	-44.444%
2026-05-18	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,484	-44.444%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+1.124%	3	1,484	-44.444%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-7.292%	10	1,479	-43.820%
2026-05-12	0.9500	0.9600	0.9500	0.9600	-7.692%	4	1,487	-47.917%
2026-05-04	1.0400	1.0400	1.0400	1.0400	+1.961%	1	1,487	-51.923%
2026-04-30	1.0200	1.0200	1.0200	1.0200	-4.673%	10	1,486	-50.980%
2026-04-29	1.0300	1.0700	1.0300	1.0700	-1.835%	3	1,486	-53.271%
2026-04-28	1.0900	1.0900	1.0900	1.0900	+1.869%	1	1,485	-54.128%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-11.570%	3	1,484	-53.271%
2026-04-16	1.2000	1.2100	1.2000	1.2100	-29.651%	4	1,484	-58.678%
2026-04-02	1.7200	1.7200	1.7200	1.7200	+2.994%	1	1,485	-70.930%
2026-04-01	1.6700	1.6700	1.6700	1.6700	-21.596%	7	1,485	-70.060%
2026-03-30	2.1300	2.1300	2.1300	2.1300	-5.333%	1	1,485	-76.526%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+15.385%	1	1,485	-77.778%
2026-03-26	1.9500	1.9500	1.9500	1.9500	0.000%	2	1,484	-74.359%
2026-03-24	1.9400	1.9500	1.9300	1.9500	-6.699%	5	1,482	-74.359%
2026-03-20	2.0500	2.0900	2.0500	2.0900	+7.179%	2	1,480	-76.077%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+13.372%	2	1,478	-74.359%
2026-03-16	1.7200	1.7200	1.7200	1.7200	-14.428%	15	1,476	-70.930%
2026-03-13	2.0100	2.0100	2.0100	2.0100	+3.077%	1	1,491	-75.124%
2026-03-11	1.9300	1.9500	1.9300	1.9500	+6.557%	2	1,490	-74.359%
2026-03-10	1.8300	1.8300	1.8300	1.8300	-10.732%	1	1,488	-72.678%
2026-03-09	2.2500	2.2500	2.0500	2.0500	+6.218%	2	1,487	-75.610%
2026-03-06	1.9300	1.9300	1.9300	1.9300	+8.427%	2	1,486	-74.093%
2026-03-05	1.6500	1.7800	1.6500	1.7800	+10.559%	4	1,484	-71.910%
2026-03-04	1.6100	1.6100	1.6100	1.6100	-4.734%	1	1,480	-68.944%
2026-03-03	1.9500	1.9500	1.6900	1.6900	+1.807%	4	1,479	-70.414%
2026-03-02	1.6700	1.6700	1.6400	1.6600	+3.750%	7	1,475	-69.880%
2026-02-27	1.6300	1.6500	1.6000	1.6000	0.000%	4	1,469	-68.750%
2026-02-26	1.5500	1.6000	1.5500	1.6000	+5.960%	2	1,467	-68.750%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-2.581%	10	1,466	-66.887%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-4.321%	17	1,466	-67.742%
2026-02-23	1.6000	1.6200	1.6000	1.6200	-3.571%	2	1,449	-69.136%
2026-02-19	1.6600	1.6800	1.6400	1.6800	-2.326%	6	1,447	-70.238%
2026-02-17	1.7200	1.7200	1.7200	1.7200	0.000%	1	1,442	-70.930%
2026-02-13	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,440	-70.930%
2026-02-12	1.6200	1.6500	1.6000	1.6500	+5.096%	37	1,440	-69.697%
2026-02-06	1.6200	1.6200	1.5600	1.5700	-6.548%	25	1,420	-68.153%
2026-02-05	1.6200	1.6800	1.6200	1.6800	+12.752%	2	1,430	-70.238%
2026-02-04	1.4900	1.4900	1.4900	1.4900	-5.696%	10	1,428	-66.443%
2026-02-03	1.4800	1.5800	1.4800	1.5800	+5.333%	6	1,418	-68.354%
2026-01-30	1.5000	1.5100	1.5000	1.5000	-5.660%	3	1,412	-66.667%
2026-01-29	1.5900	1.5900	1.5900	1.5900	-5.917%	5	1,411	-68.553%
2026-01-20	1.6300	1.6900	1.6100	1.6900	+8.333%	6	1,407	-70.414%
2026-01-14	1.5600	1.5600	1.5600	1.5600	+8.333%	1	1,403	-67.949%
2026-01-06	1.4400	1.4400	1.4400	1.4400	-4.000%	1	1,403	-65.278%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-13.295%	10	1,407	-66.667%
2025-12-18	1.7300	1.7300	1.7300	1.7300	-4.945%	10	1,407	-71.098%
2025-12-09	1.8200	1.8200	1.8200	1.8200	+0.552%	1	1,397	-72.527%
2025-12-08	1.8100	1.8100	1.8100	1.8100	-6.701%	1	1,397	-72.376%
2025-12-01	1.9400	1.9400	1.9400	1.9400	-24.806%	1	1,398	-74.227%
2025-11-21	2.5500	2.5800	2.5200	2.5800	-2.273%	67	1,399	-80.620%
2025-11-20	2.6400	2.6400	2.6400	2.6400	+7.755%	2	1,332	-81.061%
2025-11-18	2.3700	2.4500	2.3600	2.4500	+6.987%	108	1,330	-79.592%
2025-11-17	2.0900	2.3000	2.0900	2.2900	+6.512%	84	1,269	-78.166%
2025-11-14	2.1300	2.1500	2.1300	2.1500	+3.865%	8	1,208	-76.744%
2025-11-13	2.0600	2.0700	2.0600	2.0700	+4.020%	40	1,202	-75.845%
2025-11-12	1.9900	1.9900	1.9900	1.9900	-12.719%	2	1,172	-74.874%
2025-11-07	2.1900	2.2800	2.1900	2.2800	+8.057%	43	1,174	-78.070%
2025-11-06	2.1200	2.1500	2.1100	2.1100	+5.500%	8	1,134	-76.303%
2025-11-05	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,128	-75.000%
2025-11-04	2.1000	2.1000	2.0100	2.0700	+7.813%	37	1,128	-75.845%
2025-10-30	1.9200	1.9200	1.9200	1.9200	+4.348%	2	1,115	-73.958%
2025-10-27	1.8400	1.8400	1.8400	1.8400	-12.381%	1	1,114	-72.826%
2025-10-21	2.1000	2.1000	2.1000	2.1000	-14.980%	2	1,114	-76.190%
2025-10-17	2.4700	2.4700	2.4700	2.4700	+4.219%	1	1,114	-79.757%
2025-10-10	2.3700	2.3700	2.3700	2.3700	+13.942%	240	1,114	-78.903%
2025-10-01	2.0800	2.0800	2.0800	2.0800	+0.971%	7	1,168	-75.962%
2025-09-29	2.0600	2.0600	2.0600	2.0600	-1.435%	8	1,175	-75.728%
2025-09-23	2.0900	2.0900	2.0900	2.0900	+0.966%	4	1,183	-76.077%
2025-09-19	2.0700	2.0700	2.0700	2.0700	0.000%	1	1,187	-75.845%
2025-09-18	2.0700	2.0700	2.0700	2.0700	-2.817%	2	1,187	-75.845%
2025-09-11	2.1300	2.1300	2.1300	2.1300	-3.182%	5	1,189	-76.526%
2025-09-09	2.2000	2.2000	2.2000	2.2000	-2.222%	1	1,194	-77.273%
2025-09-05	2.2500	2.2700	2.2500	2.2500	-10.000%	8	1,195	-77.778%
2025-08-04	2.5000	2.5000	2.5000	2.5000	-3.101%	1	1,195	-80.000%
2025-07-18	2.5800	2.5800	2.5800	2.5800	0.000%	2	1,196	-80.620%
2025-07-15	2.5800	2.5800	2.5800	2.5800	+3.200%	4	1,198	-80.620%
2025-07-09	2.5000	2.5000	2.5000	2.5000	-0.794%	1	1,202	-80.000%
2025-07-03	2.5200	2.5200	2.5200	2.5200	-8.029%	20	1,213	-80.159%
2025-06-27	2.7400	2.7400	2.7400	2.7400	-2.143%	1	1,213	-81.752%
2025-06-25	2.8100	2.8100	2.8000	2.8000	-8.497%	2	1,212	-82.143%
2025-06-17	3.0600	3.0600	3.0600	3.0600	+4.082%	1	1,212	-83.660%
2025-06-12	2.9400	2.9400	2.9400	2.9400	+2.083%	118	1,211	-82.993%
2025-06-10	2.9000	2.9000	2.8800	2.8800	+2.128%	6	1,211	-82.639%
2025-06-06	2.8200	2.8200	2.8200	2.8200	-4.407%	100	1,211	-82.270%
2025-06-03	2.9500	2.9500	2.9500	2.9500	-3.595%	1	1,261	-83.051%
2025-06-02	3.0600	3.0600	3.0600	3.0600	-10.526%	5	1,261	-83.660%
2025-05-23	3.5800	3.5800	3.4200	3.4200	+5.556%	4	1,256	-85.380%
2025-05-21	3.2400	3.2400	3.2400	3.2400	+8.361%	1	1,256	-84.568%
2025-05-19	2.9900	2.9900	2.9900	2.9900	-0.333%	1	1,256	-83.278%
2025-05-16	2.9200	3.0000	2.9200	3.0000	+1.695%	6	1,255	-83.333%
2025-05-15	2.9500	2.9500	2.9500	2.9500	-1.338%	100	1,255	-83.051%
2025-05-14	3.0100	3.0100	2.9900	2.9900	+1.701%	2	1,255	-83.278%
2025-05-13	2.9400	2.9400	2.9400	2.9400	-5.769%	2	1,253	-82.993%
2025-05-12	3.2300	3.2900	3.1200	3.1200	-17.678%	145	1,251	-83.974%
2025-05-09	3.7900	3.7900	3.7900	3.7900	-0.263%	2	1,366	-86.807%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-3.553%	1	1,365	-86.842%
2025-05-06	3.9400	3.9400	3.9400	3.9400	+3.412%	44	1,364	-87.310%
2025-05-05	3.8100	3.8100	3.8100	3.8100	-2.057%	1	1,364	-86.877%
2025-05-02	3.8900	3.8900	3.8900	3.8900	-3.474%	2	1,363	-87.147%
2025-05-01	4.0300	4.0300	4.0300	4.0300	+1.768%	1	1,362	-87.593%
2025-04-28	3.9600	3.9600	3.9600	3.9600	-5.489%	1	1,361	-87.374%
2025-04-25	4.2500	4.2500	4.1900	4.1900	-8.114%	10	1,360	-88.067%
2025-04-23	4.6000	4.6000	4.4300	4.5600	-13.962%	65	1,355	-89.035%
2025-04-22	5.5400	5.5400	5.2500	5.3000	-12.972%	54	1,355	-90.566%
2025-04-21	5.6800	6.1500	5.6800	6.0900	+20.594%	15	1,308	-91.790%
2025-04-16	5.0500	5.0500	5.0500	5.0500	-9.660%	5	1,313	-90.099%
2025-04-11	5.5700	5.5900	5.5700	5.5900	-5.892%	10	1,313	-91.055%
2025-04-10	5.2600	6.6700	5.2500	5.9400	+21.224%	30	1,316	-91.582%
2025-04-09	6.6100	6.7700	4.9000	4.9000	-17.923%	11	1,313	-89.796%
2025-04-07	7.2200	7.3900	4.5600	5.9700	+10.351%	26	1,324	-91.625%
2025-04-04	5.0300	5.4100	4.5000	5.4100	+30.361%	90	1,343	-90.758%
2025-04-03	3.8400	4.1500	3.8400	4.1500	+27.301%	11	1,346	-87.952%
2025-04-02	3.2000	3.2600	3.2000	3.2600	-6.590%	2	1,354	-84.663%
2025-04-01	3.4900	3.4900	3.4900	3.4900	+18.305%	1	1,352	-85.673%
2025-03-28	2.9500	2.9500	2.9500	2.9500	+6.498%	4	1,351	-83.051%
2025-03-26	2.7700	2.7700	2.7700	2.7700	-10.356%	1	1,349	-81.949%
2025-03-21	3.0900	3.0900	3.0900	3.0900	-4.630%	2	1,350	-83.819%
2025-03-14	3.2400	3.2400	3.2400	3.2400	-14.512%	2	1,350	-84.568%
2025-03-11	3.7400	3.7900	3.7400	3.7900	+5.278%	26	1,350	-86.807%
2025-03-10	3.6000	4.0100	3.6000	3.6000	+2.857%	26	1,326	-86.111%
2025-03-07	3.3500	3.5000	3.3500	3.5000	+2.941%	6	1,327	-85.714%
2025-03-06	3.1000	3.4000	3.1000	3.4000	+9.677%	23	1,304	-85.294%
2025-03-05	3.1600	3.1600	3.1000	3.1000	-3.727%	11	1,304	-83.871%
2025-03-04	3.1000	3.2200	3.1000	3.2200	+3.871%	50	1,303	-84.472%
2025-02-28	3.0200	3.1000	2.9800	3.1000	+8.772%	32	1,254	-83.871%
2025-02-25	2.8500	2.8500	2.8500	2.8500	+4.779%	1	1,243	-82.456%
2025-02-21	2.7200	2.7200	2.7100	2.7200	+10.569%	20	1,243	-81.618%
2025-02-19	2.5600	2.5700	2.4600	2.4600	-1.205%	22	1,243	-79.675%
2025-02-13	2.4900	2.4900	2.4900	2.4900	+0.403%	11	1,243	-79.920%
2025-02-07	2.4800	2.4800	2.4800	2.4800	-1.587%	2	1,244	-79.839%
2025-02-04	2.5200	2.5200	2.5200	2.5200	-5.263%	5	1,244	-80.159%
2025-01-29	2.6600	2.6600	2.6600	2.6600	+6.400%	1	1,244	-81.203%
2025-01-24	2.5000	2.5000	2.5000	2.5000	-9.420%	2	1,244	-80.000%
2025-01-22	2.7600	2.7600	2.7600	2.7600	+10.400%	10	1,244	-81.884%
2025-01-21	2.5000	2.5000	2.5000	2.5000	-15.254%	200	1,235	-80.000%
2025-01-15	2.9500	2.9500	2.9500	2.9500	-1.007%	1	1,035	-83.051%
2025-01-13	3.2000	3.2000	2.9700	2.9800	+4.930%	57	1,034	-83.221%
2025-01-07	2.6400	2.8400	2.6400	2.8400	+9.653%	20	1,028	-82.394%
2025-01-06	2.6900	2.7200	2.5200	2.5900	-4.074%	94	1,008	-80.695%
2025-01-03	2.7100	2.7100	2.7000	2.7000	-10.299%	28	980	-81.481%
2025-01-02	2.8000	3.0100	2.8000	3.0100	+1.347%	40	980	-83.389%
2024-12-31	2.7100	2.9700	2.7100	2.9700	+6.071%	49	917	-83.165%
2024-12-30	2.7900	2.9500	2.6500	2.8000	+7.692%	47	917	-82.143%
2024-12-27	2.7100	3.1400	2.6000	2.6000	-5.109%	106	882	-80.769%
2024-12-26	2.7100	2.7400	2.5900	2.7400	+1.107%	45	835	-81.752%
2024-12-24	2.7100	2.7100	2.6400	2.7100	-9.365%	50	742	-81.550%
2024-12-23	3.1900	3.1900	2.9100	2.9900	-9.394%	101	742	-83.278%
2024-12-19	3.3000	3.4000	3.3000	3.3000	-2.367%	5	646	-84.848%
2024-12-18	2.9400	3.4000	2.9400	3.3800	+19.014%	15	644	-85.207%
2024-12-17	2.7700	2.8400	2.7700	2.8400	+3.273%	2	641	-82.394%
2024-12-16	2.8000	2.8000	2.7500	2.7500	-5.172%	8	640	-81.818%
2024-12-13	2.7600	2.9000	2.7000	2.9000	+1.754%	202	640	-82.759%
2024-12-12	2.7300	2.8500	2.7200	2.8500	+5.556%	60	613	-82.456%
2024-12-11	2.7400	2.7800	2.7000	2.7000	0.000%	28	605	-81.481%
2024-12-10	2.6400	2.7000	2.6400	2.7000	-2.174%	20	587	-81.481%
2024-12-09	2.7700	2.7700	2.5600	2.7600	+8.235%	7	589	-81.884%
2024-12-06	2.5700	2.5700	2.5500	2.5500	-4.135%	4	588	-80.392%
2024-12-05	2.6600	2.6600	2.6600	2.6600	+3.101%	1	587	-81.203%
2024-12-04	2.5800	2.5800	2.5800	2.5800	-0.769%	8	586	-80.620%
2024-12-03	2.6000	2.6300	2.6000	2.6000	-1.515%	8	586	-80.769%
2024-12-02	2.5000	2.6500	2.4200	2.6400	+2.326%	19	578	-81.061%
2024-11-29	2.5800	2.5800	2.5800	2.5800	-0.769%	2	576	-80.620%
2024-11-26	2.8700	2.8700	2.5000	2.6000	-2.985%	7	575	-80.769%
2024-11-25	2.7500	2.7500	2.6800	2.6800	-6.620%	2	571	-81.343%
2024-11-19	2.8700	2.8700	2.8700	2.8700	-1.712%	3	570	-82.578%
2024-11-15	2.6700	2.9500	2.6700	2.9200	+11.450%	1,044	573	-82.877%
2024-11-14	2.6200	2.6200	2.6200	2.6200	-1.504%	1	554	-80.916%
2024-11-13	2.6600	2.6600	2.6600	2.6600	-3.273%	100	554	-81.203%
2024-11-12	2.8300	2.8300	2.7500	2.7500	+1.103%	2	454	-81.818%
2024-11-11	2.6300	2.7200	2.6300	2.7200	+1.493%	2	452	-81.618%
2024-11-08	2.8800	2.8800	2.6500	2.6800	0.000%	804	451	-81.343%
2024-11-07	2.7400	2.7400	2.6800	2.6800	-2.545%	11	52	-81.343%
2024-11-06	2.8100	3.0300	2.7500	2.7500	-23.184%	16	41	-81.818%
2024-11-05	3.5800	3.5800	3.5800	3.5800	-2.452%	1	28	-86.034%
2024-11-04	3.6700	3.6700	3.6700	3.6700	+3.672%	10	27	-86.376%
2024-10-31	3.5400	3.5400	3.5400	3.5400	+11.321%	1	23	-85.876%
2024-10-30	3.1800	3.1800	3.1800	3.1800	-1.548%	1	22	-84.277%
2024-10-29	3.2300	3.2300	3.2300	3.2300	-10.028%	1	22	-84.520%
2024-10-24	3.5900	3.5900	3.5900	3.5900	-2.973%	3	22	-86.072%
2024-10-17	3.5000	3.7000	3.5000	3.7000	-2.632%	2	20	-86.486%
2024-10-15	3.7000	3.8000	3.7000	3.8000	+7.042%	2	18	-86.842%
2024-10-14	3.6900	3.6900	3.5500	3.5500	-6.579%	5	19	-85.915%
2024-10-11	3.6900	3.8000	3.6900	3.8000	+2.703%	4	16	-86.842%
2024-10-10	3.7000	3.7000	3.7000	3.7000	-3.646%	1	14	-86.486%
2024-10-09	3.8000	3.8400	3.8000	3.8400	-0.775%	2	13	-86.979%
2024-10-08	4.0100	4.0100	3.8700	3.8700	-3.491%	2	13	-87.080%
2024-10-03	4.1000	4.1000	4.0100	4.0100	+6.933%	2	12	-87.531%
2024-10-02	3.7500	3.7500	3.7500	3.7500	-17.035%	1	11	-86.667%
2024-10-01	3.8500	4.5200	3.8500	4.5200	+10.244%	6	11	-88.938%
2024-09-27	3.9900	4.1000	3.9900	4.1000	+4.326%	4	8	-87.805%
2024-09-25	4.2100	4.2100	3.9000	3.9300	-5.301%	6	6	-87.277%
2024-09-23	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-87.952%

.dark-mode .JmtRJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmtRJ2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P285SPY Jan 15 2027 285.00 Put (SPY270115P00285000)option OPRA

SPY20270115P285
SPY Jan 15 2027 285.00 Put (SPY270115P00285000)
option OPRA