Dark

SPY20270115P320
SPY Jan 15 2027 320.00 Put (SPY270115P00320000)
option OPRA

EOD

Jul 21, 2026

0.6300-14.865%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.6300	0.6300	0.6300	0.6300	-14.865%	3	2,018	0.000%
2026-07-01	0.7400	0.7400	0.7400	0.7400	-21.277%	52	2,067	-14.865%
2026-06-17	0.9600	0.9700	0.9400	0.9400	+16.049%	230	1,887	-32.979%
2026-06-16	0.8200	0.8200	0.8100	0.8100	-2.410%	50	1,887	-22.222%
2026-06-15	0.8600	0.8600	0.8300	0.8300	-20.192%	183	1,666	-24.096%
2026-06-11	1.1000	1.1000	1.0400	1.0400	-2.804%	21	1,666	-39.423%
2026-06-05	1.0600	1.0700	1.0600	1.0700	+12.632%	75	1,686	-41.121%
2026-06-03	0.9400	0.9500	0.9400	0.9500	-1.042%	26	1,611	-33.684%
2026-05-28	1.0000	1.0000	0.9500	0.9600	-5.882%	501	1,586	-34.375%
2026-05-27	1.0100	1.0200	1.0100	1.0200	-4.673%	5	1,108	-38.235%
2026-05-21	1.0700	1.0700	1.0700	1.0700	-13.710%	2	1,105	-41.121%
2026-05-07	1.2300	1.2400	1.2200	1.2400	-3.876%	12	1,107	-49.194%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-11.034%	3	1,106	-51.163%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-5.229%	5	1,106	-56.552%
2026-04-22	1.5300	1.5300	1.5300	1.5300	-1.923%	3,000	1,111	-58.824%
2026-04-21	1.5100	1.5600	1.5100	1.5600	+4.698%	4	3,171	-59.615%
2026-04-20	1.5100	1.5100	1.4900	1.4900	-15.819%	5	3,171	-57.718%
2026-04-09	1.7700	1.7700	1.7700	1.7700	-41.000%	20	3,171	-64.407%
2026-03-27	2.9600	3.0000	2.9500	3.0000	+22.951%	21	3,151	-79.000%
2026-03-23	2.4400	2.4400	2.4400	2.4400	-11.594%	4	3,161	-74.180%
2026-03-19	2.8300	2.8300	2.7600	2.7600	+5.344%	8	3,161	-77.174%
2026-03-18	2.5200	2.6200	2.4800	2.6200	+10.084%	4	3,161	-75.954%
2026-03-16	2.3800	2.3800	2.3800	2.3800	-8.108%	1	3,159	-73.529%
2026-03-11	2.5700	2.5900	2.5700	2.5900	+12.609%	4	3,159	-75.676%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-20.415%	1	3,156	-72.609%
2026-03-09	2.8900	2.8900	2.8900	2.8900	+16.064%	1	3,156	-78.201%
2026-03-06	2.6400	2.6400	2.4900	2.4900	+2.469%	11	3,160	-74.699%
2026-03-03	2.4300	2.4300	2.4300	2.4300	+9.459%	5	3,154	-74.074%
2026-03-02	2.2200	2.2200	2.2200	2.2200	+1.835%	3	3,149	-71.622%
2026-02-23	2.2100	2.2100	2.1800	2.1800	+9.000%	4	3,146	-71.101%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-1.478%	1	3,143	-68.500%
2026-02-09	2.0300	2.0300	2.0300	2.0300	-0.490%	1	3,142	-68.966%
2026-02-06	2.0400	2.0400	2.0400	2.0400	-7.273%	1	3,142	-69.118%
2026-02-04	2.2000	2.2000	2.2000	2.2000	+15.789%	3	3,142	-71.364%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-8.654%	1	3,145	-66.842%
2026-01-29	2.0800	2.0800	2.0800	2.0800	+5.584%	3	3,145	-69.712%
2026-01-27	1.9600	1.9700	1.9600	1.9700	+3.141%	6	3,145	-68.020%
2026-01-26	1.9200	1.9300	1.9100	1.9100	-2.051%	3,003	3,145	-67.016%
2026-01-15	1.9500	1.9500	1.9500	1.9500	-8.451%	2	305	-67.692%
2026-01-14	2.1300	2.1300	2.1300	2.1300	+12.105%	1	305	-70.423%
2026-01-07	1.9000	1.9000	1.9000	1.9000	-2.564%	200	304	-66.842%
2026-01-06	1.9600	1.9600	1.9500	1.9500	-5.340%	201	315	-67.692%
2025-12-29	2.0600	2.0600	2.0600	2.0600	-16.260%	1	158	-69.417%
2025-12-17	2.4600	2.4600	2.4600	2.4600	-0.405%	10	158	-74.390%
2025-12-12	2.4700	2.4700	2.4700	2.4700	-3.516%	3	158	-74.494%
2025-12-02	2.5600	2.5600	2.5600	2.5600	+1.587%	10	158	-75.391%
2025-12-01	2.5200	2.5200	2.5200	2.5200	-1.563%	1	150	-75.000%
2025-11-28	2.5600	2.5600	2.5600	2.5600	-7.246%	20	150	-75.391%
2025-11-25	2.7600	2.7600	2.7600	2.7600	-12.658%	5	130	-77.174%
2025-11-21	3.2200	3.2200	3.1600	3.1600	-9.714%	34	130	-80.063%
2025-11-20	2.9800	3.5700	2.9800	3.5000	+11.821%	70	159	-82.000%
2025-11-19	3.1800	3.1800	3.1100	3.1300	-1.572%	3	143	-79.872%
2025-11-18	3.1000	3.2800	3.1000	3.1800	+6.355%	22	141	-80.189%
2025-11-17	2.9900	3.0600	2.9900	2.9900	+1.356%	8	137	-78.930%
2025-11-07	3.0000	3.0000	2.9400	2.9500	+13.462%	5	133	-78.644%
2025-11-03	2.6000	2.6000	2.6000	2.6000	+4.839%	1	137	-75.769%
2025-10-29	2.4900	2.4900	2.4800	2.4800	+2.479%	20	137	-74.597%
2025-10-27	2.4200	2.4200	2.4200	2.4200	-3.200%	2	116	-73.967%
2025-10-24	2.5300	2.5300	2.5000	2.5000	-10.072%	3	116	-74.800%
2025-10-03	2.7800	2.7800	2.7800	2.7800	+2.963%	10	116	-77.338%
2025-09-18	2.7100	2.7100	2.7000	2.7000	-6.250%	7	107	-76.667%
2025-08-28	2.8500	2.8800	2.8500	2.8800	-2.041%	17	101	-78.125%
2025-08-27	2.9400	2.9400	2.9400	2.9400	-9.259%	8	87	-78.571%
2025-08-20	3.2400	3.2400	3.2400	3.2400	+9.459%	2	81	-80.556%
2025-08-19	2.9600	2.9600	2.9600	2.9600	-1.333%	10	81	-78.716%
2025-08-18	3.0500	3.0500	3.0000	3.0000	-13.545%	2	75	-79.000%
2025-08-01	3.4600	3.4700	3.4600	3.4700	+11.576%	52	74	-81.844%
2025-07-31	3.1100	3.1100	3.1100	3.1100	+1.634%	1	22	-79.743%
2025-07-28	3.0600	3.0600	3.0600	3.0600	-1.290%	2	23	-79.412%
2025-07-25	3.1000	3.1000	3.1000	3.1000	-10.920%	2	25	-79.677%
2025-07-16	3.4300	3.4800	3.4300	3.4800	+3.571%	46	25	-81.897%
2025-07-15	3.3700	3.3800	3.3500	3.3600	+0.299%	51	64	-81.250%
2025-07-14	3.3500	3.3500	3.3500	3.3500	-0.593%	5	61	-81.194%
2025-07-11	3.2900	3.3700	3.2800	3.3700	-2.882%	32	56	-81.306%
2025-07-07	3.5300	3.5300	3.4700	3.4700	-3.611%	18	45	-81.844%
2025-07-01	3.6000	3.6000	3.6000	3.6000	-5.759%	1	29	-82.500%
2025-06-24	3.8200	3.8200	3.8200	3.8200	-5.211%	1	29	-83.508%
2025-06-23	4.0300	4.0300	4.0300	4.0300	-6.279%	1	29	-84.367%
2025-06-13	4.3000	4.3000	4.3000	4.3000	+14.667%	2	29	-85.349%
2025-06-11	3.7500	3.7500	3.7500	3.7500	-12.587%	1	29	-83.200%
2025-05-28	4.2900	4.2900	4.2900	4.2900	+3.373%	1	28	-85.315%
2025-05-14	4.1500	4.1500	4.1500	4.1500	-45.822%	1	28	-84.819%
2025-04-21	7.6600	7.6600	7.6600	7.6600	-4.845%	1	27	-91.775%
2025-04-16	8.0500	8.0500	8.0500	8.0500	-20.533%	1	28	-92.174%
2025-04-09	10.1300	10.1300	10.1300	10.1300	+18.065%	1	27	-93.781%
2025-04-07	8.6000	8.6000	8.5800	8.5800	+16.735%	10	26	-92.657%
2025-04-04	7.3500	7.3500	7.3500	7.3500	+44.401%	2	26	-91.429%
2025-04-03	5.4500	5.5500	5.0900	5.0900	+18.097%	3	25	-87.623%
2025-03-28	4.3100	4.3100	4.3100	4.3100	-13.800%	4	23	-85.383%
2025-03-11	5.0000	5.0000	5.0000	5.0000	+0.604%	1	21	-87.400%
2025-03-10	4.9700	4.9700	4.9700	4.9700	+22.113%	3	20	-87.324%
2025-02-28	4.0700	4.0700	4.0700	4.0700	+0.494%	4	17	-84.521%
2025-02-26	4.0500	4.0500	4.0500	4.0500	-9.800%	2	17	-84.444%
2025-01-13	4.4900	4.4900	4.4900	4.4900	+4.419%	1	17	-85.969%
2025-01-10	4.3000	4.3000	4.3000	4.3000	+14.973%	4	17	-85.349%
2024-12-26	3.7400	3.7400	3.7400	3.7400	-1.579%	3	17	-83.155%
2024-12-09	3.8000	3.8000	3.8000	3.8000	+6.443%	1	17	-83.421%
2024-11-29	3.5900	3.5900	3.5700	3.5700	-5.556%	4	17	-82.353%
2024-11-12	3.7800	3.7800	3.7800	3.7800	-21.250%	4	16	-83.333%
2024-10-24	4.8000	4.8000	4.8000	4.8000	-4.382%	1	12	-86.875%
2024-10-23	5.0200	5.0200	5.0200	5.0200	-9.550%	2	11	-87.450%
2024-10-10	5.5500	5.5500	5.5500	5.5500	-7.500%	2	9	-88.649%
2024-10-03	6.0800	6.0800	6.0000	6.0000	+6.952%	2	8	-89.500%
2024-10-01	5.6000	5.6100	5.6000	5.6100	+4.469%	2	8	-88.770%
2024-09-30	5.3700	5.3700	5.3700	5.3700	-2.364%	1	6	-88.268%
2024-09-24	5.4400	5.7300	5.4400	5.5000	0.000%	3	5	-88.545%
2024-09-23	5.5100	5.5100	5.5000	5.5000	0.000%	2	2	-88.545%

.dark-mode .fh1RCm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fh1RCm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P320SPY Jan 15 2027 320.00 Put (SPY270115P00320000)option OPRA

SPY20270115P320
SPY Jan 15 2027 320.00 Put (SPY270115P00320000)
option OPRA