Dark

SPY20270115P325
SPY Jan 15 2027 325.00 Put (SPY270115P00325000)
option OPRA

EOD

Jul 24, 2026

0.7100-7.792%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7100	0.7100	0.7100	0.7100	-7.792%	1	3,177	0.000%
2026-07-23	0.7500	0.7700	0.7500	0.7700	+11.594%	5	3,177	-7.792%
2026-07-21	0.6900	0.6900	0.6900	0.6900	+4.545%	1	3,174	+2.899%
2026-07-14	0.6600	0.6600	0.6600	0.6600	-1.493%	3	3,173	+7.576%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-4.286%	5	3,176	+5.970%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+1.449%	5	3,176	+1.429%
2026-07-07	0.6900	0.6900	0.6900	0.6900	-1.429%	135	3,171	+2.899%
2026-07-06	0.7100	0.7100	0.7000	0.7000	-9.091%	4	3,056	+1.429%
2026-07-02	0.7700	0.7700	0.7700	0.7700	0.000%	1	3,052	-7.792%
2026-07-01	0.7700	0.7700	0.7700	0.7700	+4.054%	4	3,052	-7.792%
2026-06-30	0.7600	0.7600	0.7400	0.7400	-16.854%	103	3,056	-4.054%
2026-06-24	0.8900	0.8900	0.8900	0.8900	-10.101%	1	3,019	-20.225%
2026-06-23	0.9900	0.9900	0.9900	0.9900	+11.236%	2	3,018	-28.283%
2026-06-22	0.8500	0.8900	0.8500	0.8900	0.000%	213	3,016	-20.225%
2026-06-18	0.8900	0.8900	0.8900	0.8900	-8.247%	1	2,734	-20.225%
2026-06-17	0.8700	1.0000	0.8700	0.9700	+14.118%	105	2,734	-26.804%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-4.494%	75	2,734	-16.471%
2026-06-15	0.8900	0.8900	0.8900	0.8900	-16.822%	10	2,659	-20.225%
2026-06-10	1.0700	1.0700	1.0700	1.0700	+13.830%	1	2,659	-33.645%
2026-06-09	0.9400	0.9400	0.9400	0.9400	-3.093%	1	2,659	-24.468%
2026-06-08	1.0000	1.0000	0.9700	0.9700	-9.346%	8	2,659	-26.804%
2026-06-05	1.0200	1.1100	1.0200	1.0700	+5.941%	66	2,654	-33.645%
2026-05-28	0.9900	1.0100	0.9900	1.0100	-3.810%	100	2,588	-29.703%
2026-05-27	1.0500	1.0500	1.0400	1.0500	-2.778%	14	2,488	-32.381%
2026-05-22	1.1000	1.1000	1.0800	1.0800	-8.475%	5	2,486	-34.259%
2026-05-20	1.1800	1.1800	1.1800	1.1800	-4.065%	1	2,491	-39.831%
2026-05-13	1.2500	1.2500	1.2300	1.2300	-3.906%	101	2,490	-42.276%
2026-05-08	1.2600	1.2800	1.2600	1.2800	-1.538%	2	2,490	-44.531%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-10.345%	1	2,490	-45.385%
2026-05-04	1.3600	1.4500	1.3600	1.4500	-3.974%	101	2,490	-51.034%
2026-04-29	1.5100	1.5100	1.5100	1.5100	-0.658%	4	2,482	-52.980%
2026-04-28	1.5200	1.5200	1.5200	1.5200	+1.333%	7	2,478	-53.289%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-4.459%	1	2,485	-52.667%
2026-04-20	1.5700	1.5700	1.5700	1.5700	+2.614%	3	2,484	-54.777%
2026-04-17	1.5700	1.5700	1.5300	1.5300	-8.383%	103	2,487	-53.595%
2026-04-15	1.6700	1.6700	1.6700	1.6700	-6.180%	1	2,487	-57.485%
2026-04-13	1.7800	1.7800	1.7800	1.7800	-1.657%	3	2,487	-60.112%
2026-04-10	1.8100	1.8100	1.8100	1.8100	-1.093%	1	2,490	-60.773%
2026-04-09	1.8300	1.8300	1.8300	1.8300	-4.687%	3	2,489	-61.202%
2026-04-08	1.9200	1.9600	1.9200	1.9200	-12.727%	53	2,486	-63.021%
2026-04-06	2.3100	2.3100	2.2000	2.2000	-11.647%	11	2,445	-67.727%
2026-04-01	2.4900	2.4900	2.4900	2.4900	-4.231%	2	2,452	-71.486%
2026-03-31	2.6200	2.6200	2.6000	2.6000	-13.907%	9	2,450	-72.692%
2026-03-30	3.0200	3.0200	3.0200	3.0200	-4.732%	10	2,443	-76.490%
2026-03-27	3.0000	3.1700	3.0000	3.1700	+23.346%	12	2,443	-77.603%
2026-03-25	2.5300	2.5700	2.5300	2.5700	-1.908%	9	2,442	-72.374%
2026-03-23	2.5000	2.6200	2.5000	2.6200	-8.711%	11	2,451	-72.901%
2026-03-20	2.7200	2.8700	2.7200	2.8700	0.000%	18	2,446	-75.261%
2026-03-19	2.8700	2.8700	2.8700	2.8700	+10.811%	1	2,449	-75.261%
2026-03-18	2.5700	2.5900	2.5700	2.5900	-4.779%	2	2,448	-72.587%
2026-03-12	2.7200	2.7200	2.7200	2.7200	0.000%	5	2,447	-73.897%
2026-03-10	2.4100	2.7200	2.4100	2.7200	-1.091%	4	2,442	-73.897%
2026-03-06	2.6100	2.7500	2.6100	2.7500	+15.063%	15	2,439	-74.182%
2026-03-03	2.5800	2.7100	2.3900	2.3900	+12.207%	486	2,444	-70.293%
2026-02-25	2.1300	2.1300	2.1300	2.1300	-7.391%	5	2,440	-66.667%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-2.128%	1	2,440	-69.130%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+15.764%	1	2,441	-69.787%
2026-02-09	2.0300	2.0300	2.0300	2.0300	-3.791%	1	2,440	-65.025%
2026-02-06	2.1100	2.1100	2.1100	2.1100	-9.442%	2	2,439	-66.351%
2026-02-05	2.3800	2.4300	2.2500	2.3300	+9.390%	14	2,439	-69.528%
2026-02-04	2.1300	2.1300	2.1300	2.1300	-1.389%	10	2,432	-66.667%
2026-02-03	2.1600	2.1600	2.1600	2.1600	+7.463%	5	2,425	-67.130%
2026-02-02	1.9800	2.0100	1.9800	2.0100	-8.636%	4	2,421	-64.677%
2026-01-29	2.1600	2.2000	2.1600	2.2000	+7.843%	8	2,418	-67.727%
2026-01-27	2.0400	2.0400	2.0400	2.0400	-0.488%	3	2,418	-65.196%
2026-01-26	2.0100	2.0500	2.0000	2.0500	+1.485%	9	2,418	-65.366%
2026-01-22	2.0100	2.0200	1.9900	2.0200	-5.607%	17	2,418	-64.851%
2026-01-21	2.1900	2.1900	2.1400	2.1400	-8.547%	9	2,415	-66.822%
2026-01-20	2.2500	2.3500	2.2300	2.3400	+13.043%	132	2,408	-69.658%
2026-01-15	2.0600	2.0700	2.0600	2.0700	-6.335%	11	2,369	-65.700%
2026-01-14	2.2100	2.2100	2.2100	2.2100	+15.707%	1	2,366	-67.873%
2026-01-09	1.9100	1.9100	1.9100	1.9100	-5.446%	1	2,367	-62.827%
2026-01-08	2.0200	2.0200	2.0200	2.0200	0.000%	1	2,368	-64.851%
2026-01-06	2.0200	2.0200	2.0200	2.0200	-0.980%	2	2,368	-64.851%
2026-01-05	2.0400	2.0500	2.0300	2.0400	-4.673%	243	2,358	-65.196%
2025-12-31	2.1300	2.1400	2.1300	2.1400	+3.382%	20	2,358	-66.822%
2025-12-30	2.0700	2.0700	2.0700	2.0700	-0.481%	2	2,358	-65.700%
2025-12-29	2.0800	2.0800	2.0800	2.0800	-1.887%	1	2,358	-65.865%
2025-12-24	2.1300	2.1300	2.1200	2.1200	0.000%	54	2,357	-66.509%
2025-12-23	2.1200	2.1200	2.1200	2.1200	-13.115%	1	2,357	-66.509%
2025-12-18	2.4400	2.4400	2.4400	2.4400	-3.175%	10	2,357	-70.902%
2025-12-15	2.5100	2.5200	2.5100	2.5200	-2.703%	3	2,367	-71.825%
2025-12-12	2.5900	2.5900	2.5900	2.5900	+1.969%	1	2,367	-72.587%
2025-12-09	2.5400	2.5400	2.5400	2.5400	+1.600%	1	2,367	-72.047%
2025-12-05	2.5000	2.5000	2.5000	2.5000	-3.846%	30	2,367	-71.600%
2025-12-01	2.6700	2.6700	2.6000	2.6000	-4.412%	2	2,367	-72.692%
2025-11-26	2.7600	2.7600	2.7000	2.7200	-15.528%	3	2,366	-73.897%
2025-11-19	3.0900	3.2800	3.0900	3.2200	+6.977%	8	2,366	-77.950%
2025-11-14	3.0100	3.0100	3.0100	3.0100	+9.854%	6	2,365	-76.412%
2025-11-12	2.7400	2.7400	2.7400	2.7400	-2.491%	10	2,371	-74.088%
2025-11-10	2.8100	2.8100	2.8100	2.8100	+5.243%	2	2,371	-74.733%
2025-11-05	2.6700	2.6700	2.6700	2.6700	-6.969%	2	2,371	-73.408%
2025-11-04	2.8700	2.8700	2.8700	2.8700	+8.302%	1	2,371	-75.261%
2025-10-30	2.6500	2.6500	2.6500	2.6500	-0.376%	2	2,371	-73.208%
2025-10-29	2.6600	2.6600	2.6600	2.6600	+5.138%	1	2,371	-73.308%
2025-10-27	2.5300	2.5300	2.5300	2.5300	-4.528%	1	2,371	-71.937%
2025-10-24	2.6500	2.6500	2.6500	2.6500	-10.473%	1	2,371	-73.208%
2025-10-13	2.9600	2.9600	2.9600	2.9600	-5.732%	2	2,370	-76.014%
2025-10-10	3.1600	3.1600	3.1400	3.1400	+10.563%	200	2,368	-77.389%
2025-10-09	2.8400	2.8400	2.8400	2.8400	-1.389%	2	2,368	-75.000%
2025-10-06	2.8800	2.8800	2.8800	2.8800	-0.346%	2	2,368	-75.347%
2025-10-02	2.8800	2.8900	2.8800	2.8900	-1.701%	12	2,368	-75.433%
2025-09-25	2.9400	2.9400	2.9400	2.9400	-0.676%	50	2,368	-75.850%
2025-09-23	2.9700	2.9700	2.9600	2.9600	+4.594%	1,900	2,418	-76.014%
2025-09-19	2.8300	2.8300	2.8300	2.8300	-1.394%	1	3,081	-74.912%
2025-09-12	2.8700	2.8700	2.8700	2.8700	-0.347%	30	3,080	-75.261%
2025-09-10	2.8800	2.8800	2.8800	2.8800	-4.000%	1	3,080	-75.347%
2025-09-05	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,081	-76.333%
2025-09-04	3.0100	3.0100	3.0000	3.0000	-2.280%	12	3,080	-76.333%
2025-09-03	3.0700	3.0700	3.0700	3.0700	-0.647%	1	3,081	-76.873%
2025-08-29	3.0900	3.0900	3.0900	3.0900	+3.344%	50	3,031	-77.023%
2025-08-28	2.9900	2.9900	2.9900	2.9900	-2.288%	14	3,031	-76.254%
2025-08-26	3.0600	3.0600	3.0600	3.0600	-6.135%	1	3,031	-76.797%
2025-08-21	3.2600	3.2600	3.2600	3.2600	-0.306%	3	3,031	-78.221%
2025-08-20	3.2700	3.2700	3.2700	3.2700	+0.615%	6	3,034	-78.287%
2025-08-11	3.2500	3.2500	3.2500	3.2500	-2.985%	50	3,034	-78.154%
2025-08-06	3.3500	3.3500	3.3500	3.3500	+5.016%	3	2,984	-78.806%
2025-07-31	3.1900	3.1900	3.1900	3.1900	+0.949%	3	2,984	-77.743%
2025-07-28	3.1600	3.1600	3.1600	3.1600	-11.236%	1	2,981	-77.532%
2025-07-18	3.5600	3.5600	3.5600	3.5600	+3.790%	2	2,980	-80.056%
2025-07-11	3.4300	3.4300	3.4300	3.4300	-17.150%	3	2,978	-79.300%
2025-06-05	4.1000	4.1400	4.1000	4.1400	+0.976%	20	2,979	-82.850%
2025-06-04	4.1000	4.1000	4.1000	4.1000	-4.651%	1	2,959	-82.683%
2025-06-02	4.3000	4.3000	4.3000	4.3000	-6.522%	10	2,959	-83.488%
2025-05-30	4.6000	4.6000	4.6000	4.6000	+9.524%	2	2,949	-84.565%
2025-05-21	4.2000	4.2000	4.2000	4.2000	+1.695%	10	2,948	-83.095%
2025-05-19	4.1300	4.1300	4.1300	4.1300	-0.959%	1	2,938	-82.809%
2025-05-15	4.2500	4.2500	4.1700	4.1700	-4.577%	2	2,937	-82.974%
2025-05-12	4.3700	4.3700	4.3700	4.3700	-18.622%	1	2,935	-83.753%
2025-05-09	5.3700	5.3700	5.3700	5.3700	-8.362%	1,600	2,934	-86.778%
2025-05-06	5.8300	5.9200	5.6300	5.8600	+6.352%	501	2,934	-87.884%
2025-05-05	5.5100	5.5100	5.5100	5.5100	-11.840%	1	3,433	-87.114%
2025-04-30	6.2500	6.2500	6.2500	6.2500	+5.574%	3	3,433	-88.640%
2025-04-28	6.0800	6.0800	5.9200	5.9200	-6.772%	2	3,434	-88.007%
2025-04-23	6.3500	6.3500	6.3500	6.3500	-15.333%	10	3,432	-88.819%
2025-04-22	7.5000	7.5000	7.5000	7.5000	-14.773%	1	3,432	-90.533%
2025-04-21	8.8000	8.8000	8.8000	8.8000	+10.000%	100	3,433	-91.932%
2025-04-16	7.5700	8.0000	7.4200	8.0000	+16.279%	510	3,533	-91.125%
2025-04-15	6.8800	6.8800	6.8800	6.8800	-9.474%	1	4,033	-89.680%
2025-04-14	7.5000	7.6800	7.4900	7.6000	-20.000%	4,000	4,032	-90.658%
2025-04-11	9.5000	9.5000	9.5000	9.5000	-5.000%	10	564	-92.526%
2025-04-09	9.2000	10.2200	9.2000	10.0000	+44.509%	4	559	-92.900%
2025-04-08	6.9200	6.9200	6.9200	6.9200	-25.751%	1	559	-89.740%
2025-04-07	9.3200	9.3200	9.3200	9.3200	+120.331%	1	559	-92.382%
2025-03-26	4.2300	4.2300	4.2300	4.2300	-18.182%	20	559	-83.215%
2025-03-10	5.1700	5.1700	5.1700	5.1700	+27.654%	1	539	-86.267%
2025-02-25	4.0500	4.0500	4.0500	4.0500	-9.800%	1	539	-82.469%
2024-12-20	4.4700	4.4900	4.4300	4.4900	+16.623%	16	539	-84.187%
2024-12-16	3.8500	3.8500	3.8500	3.8500	-6.098%	1	541	-81.558%
2024-12-12	4.1000	4.1000	4.1000	4.1000	+9.333%	1	541	-82.683%
2024-11-29	3.7400	3.7800	3.6700	3.7500	-5.303%	2,120	540	-81.067%
2024-11-12	3.9600	3.9600	3.9600	3.9600	-28.261%	8	12	-82.071%
2024-11-04	5.5200	5.5200	5.5200	5.5200	+3.759%	1	6	-87.138%
2024-11-01	5.3200	5.3200	5.3200	5.3200	+8.793%	2	5	-86.654%
2024-10-29	4.8900	4.8900	4.8900	4.8900	-26.355%	1	4	-85.481%
2024-10-01	6.6400	6.6400	6.6400	6.6400	+13.699%	1	3	-89.307%
2024-09-26	5.8400	5.8400	5.8400	5.8400	-2.667%	1	2	-87.842%
2024-09-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-88.167%

.dark-mode .CbWgrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbWgrZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P325SPY Jan 15 2027 325.00 Put (SPY270115P00325000)option OPRA

SPY20270115P325
SPY Jan 15 2027 325.00 Put (SPY270115P00325000)
option OPRA