Dark

SPY20270115P310
SPY Jan 15 2027 310.00 Put (SPY270115P00310000)
option OPRA

Inactive

Jul 14, 2026

0.5800+3.571%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,515	0.000%
2026-07-13	0.5700	0.5700	0.5600	0.5600	-5.085%	3	1,514	+3.571%
2026-07-09	0.5900	0.6000	0.5900	0.5900	-9.231%	11	1,511	-1.695%
2026-07-08	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,511	-10.769%
2026-07-07	0.6000	0.6200	0.6000	0.6200	-1.587%	16	1,510	-6.452%
2026-07-06	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,522	-7.937%
2026-06-30	0.6900	0.6900	0.6600	0.6600	-4.348%	501	1,521	-12.121%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-19.767%	2	1,020	-15.942%
2026-06-23	0.8500	0.8600	0.8500	0.8600	+11.688%	29	1,020	-32.558%
2026-06-15	0.7700	0.7700	0.7700	0.7700	-23.000%	2	1,020	-24.675%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+16.279%	2	1,020	-42.000%
2026-06-09	0.8600	0.8600	0.8600	0.8600	-3.371%	10	1,020	-32.558%
2026-06-03	0.8900	0.8900	0.8900	0.8900	+1.136%	24	1,030	-34.831%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-4.348%	10	1,054	-34.091%
2026-05-26	0.9200	0.9200	0.9200	0.9200	-7.071%	4	1,054	-36.957%
2026-05-21	0.9900	0.9900	0.9900	0.9900	-9.174%	10	1,058	-41.414%
2026-05-20	1.0900	1.0900	1.0900	1.0900	-5.217%	22	1,058	-46.789%
2026-05-15	1.1600	1.1600	1.1500	1.1500	-0.862%	75	1,088	-49.565%
2026-05-12	1.1600	1.1600	1.1600	1.1600	+2.655%	61	1,013	-50.000%
2026-05-11	1.1300	1.1300	1.1300	1.1300	+0.893%	10	1,013	-48.673%
2026-05-08	1.1200	1.1200	1.1200	1.1200	-2.609%	6	984	-48.214%
2026-05-06	1.1800	1.1800	1.1400	1.1500	-6.504%	17	990	-49.565%
2026-05-05	1.2300	1.2300	1.2300	1.2300	+3.361%	1	987	-52.846%
2026-05-01	1.2100	1.2100	1.1900	1.1900	-4.032%	51	936	-51.261%
2026-04-30	1.2700	1.2700	1.2400	1.2400	-1.587%	4	936	-53.226%
2026-04-29	1.2600	1.2600	1.2600	1.2600	-3.817%	35	936	-53.968%
2026-04-28	1.3100	1.3100	1.3100	1.3100	-2.963%	50	901	-55.725%
2026-04-24	1.3600	1.3600	1.3500	1.3500	-0.735%	110	870	-57.037%
2026-04-23	1.4600	1.4600	1.3600	1.3600	-0.730%	195	810	-57.353%
2026-04-22	1.3500	1.3700	1.3500	1.3700	-0.725%	191	708	-57.664%
2026-04-20	1.3700	1.3900	1.3700	1.3800	-7.383%	145	532	-57.971%
2026-04-14	1.4900	1.4900	1.4900	1.4900	-7.453%	10	409	-61.074%
2026-04-10	1.6100	1.6100	1.6100	1.6100	-5.848%	5	409	-63.975%
2026-04-08	1.7100	1.7100	1.7100	1.7100	-15.764%	199	414	-66.082%
2026-04-07	2.0300	2.0300	2.0300	2.0300	+1.500%	10	218	-71.429%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-24.528%	10	217	-71.000%
2026-03-30	2.6500	2.6500	2.6500	2.6500	+1.533%	20	207	-78.113%
2026-03-27	2.6100	2.6100	2.6100	2.6100	+8.299%	1	207	-77.778%
2026-03-20	2.4100	2.4100	2.4100	2.4100	+2.991%	3	207	-75.934%
2026-03-18	2.3400	2.3400	2.3400	2.3400	+1.299%	2	210	-75.214%
2026-03-13	2.3100	2.3100	2.3100	2.3100	-2.119%	1	210	-74.892%
2026-03-12	2.3600	2.3600	2.3600	2.3600	-2.075%	1	210	-75.424%
2026-03-11	2.4100	2.4100	2.4100	2.4100	+4.783%	1	210	-75.934%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-5.350%	1	210	-74.783%
2026-03-06	2.4300	2.4300	2.4300	2.4300	+20.297%	1	210	-76.132%
2026-03-05	2.0700	2.0700	2.0200	2.0200	-0.493%	3	210	-71.287%
2026-02-27	2.0300	2.0300	2.0300	2.0300	+4.103%	25	209	-71.429%
2026-02-24	1.9500	1.9500	1.9500	1.9500	-2.500%	6	209	-70.256%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+2.564%	1	212	-71.000%
2026-02-18	1.9500	1.9500	1.9500	1.9500	-2.985%	4	211	-70.256%
2026-02-17	2.0200	2.0200	2.0100	2.0100	+11.667%	28	207	-71.144%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+3.448%	6	204	-67.778%
2026-02-02	1.7400	1.7400	1.7400	1.7400	-2.793%	1	198	-66.667%
2026-01-27	1.7900	1.7900	1.7900	1.7900	+1.130%	10	198	-67.598%
2026-01-26	1.7700	1.7700	1.7700	1.7700	-13.235%	5	188	-67.232%
2026-01-20	2.0300	2.0400	2.0300	2.0400	+13.966%	6	183	-71.569%
2026-01-06	1.7900	1.7900	1.7900	1.7900	-3.763%	1	183	-67.598%
2026-01-02	1.8600	1.8600	1.8600	1.8600	-18.062%	4	184	-68.817%
2025-12-17	2.2700	2.2700	2.2700	2.2700	-3.814%	10	180	-74.449%
2025-12-01	2.3600	2.3600	2.3600	2.3600	-26.708%	1	170	-75.424%
2025-11-20	3.2200	3.2200	3.2200	3.2200	+18.819%	1	170	-81.988%
2025-11-17	2.6200	2.7100	2.6200	2.7100	+3.831%	3	171	-78.598%
2025-11-06	2.6100	2.6100	2.6100	2.6100	+0.772%	1	171	-77.778%
2025-11-04	2.5600	2.5900	2.5500	2.5900	+13.100%	3	171	-77.606%
2025-10-28	2.2900	2.2900	2.2900	2.2900	0.000%	15	172	-74.672%
2025-10-27	2.2900	2.2900	2.2900	2.2900	-3.376%	1	178	-74.672%
2025-10-24	2.3700	2.3700	2.3700	2.3700	-8.140%	1	178	-75.527%
2025-10-21	2.5700	2.5800	2.5700	2.5800	+1.575%	2	177	-77.519%
2025-10-01	2.5400	2.5400	2.5400	2.5400	-5.576%	10	177	-77.165%
2025-08-25	2.6900	2.6900	2.6900	2.6900	-8.814%	2	178	-78.439%
2025-08-20	2.9500	2.9500	2.9500	2.9500	+2.787%	20	178	-80.339%
2025-08-19	2.7600	2.8700	2.7600	2.8700	-8.307%	12	195	-79.791%
2025-08-07	3.1300	3.1300	3.1300	3.1300	+9.441%	1	187	-81.470%
2025-07-31	2.8800	2.8800	2.8600	2.8600	-7.143%	10	186	-79.720%
2025-07-23	3.0800	3.0800	3.0800	3.0800	-1.282%	12	196	-81.169%
2025-07-22	3.1200	3.1200	3.1200	3.1200	+3.654%	2	208	-81.410%
2025-07-21	3.0100	3.0100	3.0100	3.0100	-4.747%	1	206	-80.731%
2025-07-18	3.1000	3.1600	3.1000	3.1600	-0.315%	9	205	-81.646%
2025-07-15	3.1300	3.1700	3.1300	3.1700	+4.276%	20	196	-81.703%
2025-07-11	3.0500	3.0700	3.0400	3.0400	-8.709%	30	216	-80.921%
2025-07-01	3.3300	3.3300	3.3300	3.3300	-33.400%	1	186	-82.583%
2025-05-06	5.2000	5.2000	5.0000	5.0000	-12.281%	4	186	-88.400%
2025-04-30	5.7000	5.7000	5.7000	5.7000	+8.779%	10	184	-89.825%
2025-04-24	5.2400	5.2400	5.2400	5.2400	-15.484%	2	174	-88.931%
2025-04-14	6.2000	6.2000	6.2000	6.2000	-24.666%	10	176	-90.645%
2025-04-09	8.3500	8.3500	8.2300	8.2300	-9.759%	3	166	-92.953%
2025-04-08	9.1200	9.1200	9.1200	9.1200	+36.119%	1	167	-93.640%
2025-04-04	6.9000	6.9000	6.7000	6.7000	+63.415%	4	166	-91.343%
2025-03-31	4.1000	4.1000	4.1000	4.1000	+17.816%	1	166	-85.854%
2025-03-25	3.4800	3.4800	3.4800	3.4800	-9.610%	4	166	-83.333%
2025-03-21	3.8500	3.8500	3.8500	3.8500	+1.316%	4	170	-84.935%
2025-02-28	3.8000	3.8000	3.8000	3.8000	0.000%	4	172	-84.737%
2025-02-27	3.8000	3.8000	3.8000	3.8000	+9.195%	8	172	-84.737%
2025-02-21	3.4800	3.4800	3.4800	3.4800	+10.828%	10	172	-83.333%
2025-02-18	3.1400	3.1400	3.1400	3.1400	-6.548%	1	172	-81.529%
2025-02-03	3.3600	3.3600	3.3600	3.3600	-4.000%	14	171	-82.738%
2025-01-27	3.5000	3.5000	3.5000	3.5000	+7.692%	6	157	-83.429%
2025-01-23	3.2500	3.2500	3.2500	3.2500	0.000%	1	157	-82.154%
2025-01-22	3.2500	3.2500	3.2500	3.2500	-7.932%	6	156	-82.154%
2024-12-30	3.5300	3.5300	3.5300	3.5300	+0.857%	29	150	-83.569%
2024-12-26	3.5000	3.5000	3.5000	3.5000	-1.408%	5	121	-83.429%
2024-12-23	3.6000	3.6000	3.5500	3.5500	-3.270%	35	121	-83.662%
2024-12-13	3.6700	3.6700	3.6700	3.6700	+16.139%	2	86	-84.196%
2024-12-04	3.1600	3.1600	3.1600	3.1600	-3.364%	2	85	-81.646%
2024-11-29	3.2700	3.2700	3.2700	3.2700	-0.305%	12	83	-82.263%
2024-11-25	3.2800	3.2800	3.2800	3.2800	-3.529%	10	77	-82.317%
2024-11-22	3.3900	3.4000	3.3900	3.4000	-4.762%	20	67	-82.941%
2024-11-20	3.5700	3.5700	3.5700	3.5700	+1.133%	1	57	-83.754%
2024-11-19	3.5700	3.5700	3.5300	3.5300	+6.970%	23	56	-83.569%
2024-11-12	3.3000	3.3000	3.3000	3.3000	-18.919%	30	33	-82.424%
2024-10-23	4.0700	4.0700	4.0700	4.0700	-2.163%	1	3	-85.749%
2024-10-18	4.1600	4.1600	4.1600	4.1600	-16.800%	2	2	-86.058%
2024-10-02	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-88.400%

.dark-mode .Jgt97l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jgt97l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P310SPY Jan 15 2027 310.00 Put (SPY270115P00310000)option OPRA

SPY20270115P310
SPY Jan 15 2027 310.00 Put (SPY270115P00310000)
option OPRA