Dark

SPY20270115P350
SPY Jan 15 2027 350.00 Put (SPY270115P00350000)
option OPRA

EOD

Jul 27, 2026

0.8400-3.448%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9000	0.9000	0.8400	0.8400	-3.448%	2	5,869	0.000%
2026-07-24	0.9100	0.9100	0.8700	0.8700	-3.333%	12	5,869	-3.448%
2026-07-23	0.9300	0.9800	0.9000	0.9000	+9.756%	134	5,859	-6.667%
2026-07-22	0.8200	0.8200	0.8200	0.8200	-9.890%	6	5,767	+2.439%
2026-07-20	0.8400	0.9200	0.8200	0.9100	-1.087%	33	5,767	-7.692%
2026-07-17	0.9400	0.9500	0.9200	0.9200	+19.481%	3	5,767	-8.696%
2026-07-16	0.7800	0.7800	0.7700	0.7700	0.000%	2	5,766	+9.091%
2026-07-15	0.7900	0.8100	0.7700	0.7700	-6.098%	6	5,765	+9.091%
2026-07-14	0.8100	0.8200	0.8100	0.8200	+1.235%	41	5,760	+2.439%
2026-07-10	0.8100	0.8100	0.8100	0.8100	-1.220%	1	5,759	+3.704%
2026-07-09	0.8400	0.8400	0.8200	0.8200	-7.865%	6	5,758	+2.439%
2026-07-08	0.8800	0.8900	0.8800	0.8900	+5.952%	2	5,758	-5.618%
2026-07-07	0.8400	0.8400	0.8400	0.8400	-2.326%	100	5,758	0.000%
2026-07-06	0.8700	0.8800	0.8400	0.8600	-9.474%	67	5,658	-2.326%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+1.064%	1	5,637	-11.579%
2026-07-01	0.9000	0.9500	0.9000	0.9400	-1.053%	8	5,637	-10.638%
2026-06-30	0.9500	0.9500	0.9400	0.9500	-2.062%	8	5,639	-11.579%
2026-06-29	1.0200	1.0400	0.9700	0.9700	-11.009%	8	5,644	-13.402%
2026-06-26	1.0900	1.0900	1.0900	1.0900	0.000%	1	5,645	-22.936%
2026-06-25	1.1200	1.1200	1.0900	1.0900	-5.217%	5	5,641	-22.936%
2026-06-24	1.1500	1.1500	1.1500	1.1500	-4.959%	3	5,641	-26.957%
2026-06-23	1.1900	1.2100	1.1900	1.2100	+15.238%	2	5,640	-30.579%
2026-06-22	1.0500	1.0500	1.0500	1.0500	-5.405%	109	5,639	-20.000%
2026-06-18	1.1100	1.1100	1.1100	1.1100	-6.723%	1	5,590	-24.324%
2026-06-17	1.0700	1.1900	1.0700	1.1900	+11.215%	24	5,590	-29.412%
2026-06-16	1.0700	1.0700	1.0700	1.0700	0.000%	5	5,590	-21.495%
2026-06-15	1.0500	1.0900	1.0500	1.0700	-13.710%	8	5,595	-21.495%
2026-06-12	1.2400	1.2400	1.2400	1.2400	-12.057%	4	5,595	-32.258%
2026-06-10	1.3600	1.4200	1.3600	1.4100	+5.224%	160	5,595	-40.426%
2026-06-09	1.3400	1.3400	1.3400	1.3400	+1.515%	1	5,556	-37.313%
2026-06-05	1.1700	1.3200	1.1700	1.3200	+17.857%	2	5,556	-36.364%
2026-06-04	1.1200	1.1200	1.1200	1.1200	-7.438%	5	5,557	-25.000%
2026-06-03	1.2100	1.2100	1.2100	1.2100	+2.542%	2	5,557	-30.579%
2026-06-01	1.1500	1.1800	1.1500	1.1800	+1.724%	14	5,557	-28.814%
2026-05-29	1.1800	1.1800	1.1600	1.1600	-4.918%	26	5,565	-27.586%
2026-05-28	1.2100	1.2200	1.2000	1.2200	-3.937%	31	5,579	-31.148%
2026-05-27	1.2800	1.3000	1.2700	1.2700	0.000%	17	5,604	-33.858%
2026-05-26	1.2800	1.2800	1.2500	1.2700	-5.224%	20	5,605	-33.858%
2026-05-22	1.3300	1.3400	1.3100	1.3400	0.000%	29	5,602	-37.313%
2026-05-21	1.4700	1.4700	1.3400	1.3400	-9.459%	93	5,605	-37.313%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-0.671%	1	5,605	-43.243%
2026-05-19	1.5100	1.5100	1.4900	1.4900	-0.667%	4	5,627	-43.624%
2026-05-18	1.5100	1.5300	1.4800	1.5000	+2.041%	22	5,627	-44.000%
2026-05-14	1.4700	1.4700	1.4700	1.4700	-2.000%	1	5,627	-42.857%
2026-05-13	1.5200	1.5200	1.5000	1.5000	-3.846%	4	5,627	-44.000%
2026-05-12	1.5700	1.6400	1.5600	1.5600	+1.299%	197	5,627	-46.154%
2026-05-11	1.5300	1.5400	1.5300	1.5400	+0.654%	7	5,627	-45.455%
2026-05-08	1.5400	1.5400	1.5200	1.5300	-1.923%	116	5,827	-45.098%
2026-05-07	1.5600	1.5600	1.5600	1.5600	-2.500%	7	5,855	-46.154%
2026-05-06	1.6100	1.6100	1.5800	1.6000	-5.325%	57	5,855	-47.500%
2026-05-05	1.6500	1.6900	1.6500	1.6900	-2.874%	5	5,903	-50.296%
2026-05-04	1.6400	1.8000	1.6400	1.7400	+2.959%	26	5,902	-51.724%
2026-05-01	1.6400	1.7000	1.6400	1.6900	-1.170%	13	5,918	-50.296%
2026-04-30	1.8100	1.8100	1.7100	1.7100	-7.065%	2	5,918	-50.877%
2026-04-29	1.8400	1.8400	1.8400	1.8400	0.000%	1	5,917	-54.348%
2026-04-28	1.8400	1.8400	1.8400	1.8400	0.000%	2	5,916	-54.348%
2026-04-27	1.8500	1.8500	1.8300	1.8400	+0.546%	22	5,918	-54.348%
2026-04-24	1.8300	1.8300	1.8300	1.8300	-5.670%	1	5,921	-54.098%
2026-04-23	1.9200	1.9600	1.9200	1.9400	+1.571%	33	5,921	-56.701%
2026-04-22	1.8700	1.9100	1.8700	1.9100	-2.551%	2	5,903	-56.021%
2026-04-21	1.9600	1.9600	1.9600	1.9600	+2.083%	1	5,903	-57.143%
2026-04-20	1.9000	1.9300	1.9000	1.9200	+1.053%	14	5,903	-56.250%
2026-04-17	1.9200	1.9200	1.9000	1.9000	-5.473%	187	5,907	-55.789%
2026-04-16	2.0100	2.0800	2.0100	2.0100	-0.985%	612	5,900	-58.209%
2026-04-15	2.0000	2.0400	2.0000	2.0300	-1.456%	18	5,868	-58.621%
2026-04-14	2.0400	2.0600	2.0300	2.0600	-4.630%	115	5,864	-59.223%
2026-04-13	2.3200	2.3200	2.1500	2.1600	-5.263%	42	5,945	-61.111%
2026-04-10	2.2200	2.2800	2.2200	2.2800	+3.636%	4	5,939	-63.158%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-9.836%	1	5,941	-61.818%
2026-04-08	2.3000	2.4400	2.3000	2.4400	-14.085%	4,059	5,941	-65.574%
2026-04-07	2.9000	2.9400	2.8400	2.8400	+4.412%	8	3,519	-70.423%
2026-04-06	2.7900	2.7900	2.7200	2.7200	-4.225%	25	3,516	-69.118%
2026-04-02	3.1400	3.1500	2.8200	2.8400	-3.072%	43	3,533	-70.423%
2026-04-01	2.9300	2.9300	2.9300	2.9300	-7.278%	2	3,533	-71.331%
2026-03-31	3.3000	3.3500	3.1300	3.1600	-17.922%	32	3,535	-73.418%
2026-03-30	3.5500	3.8500	3.5500	3.8500	+1.316%	23	3,539	-78.182%
2026-03-27	3.6000	3.8000	3.6000	3.8000	+8.883%	55	3,521	-77.895%
2026-03-26	3.2800	3.5100	3.2800	3.4900	+13.681%	31	3,530	-75.931%
2026-03-25	3.1100	3.1300	3.0700	3.0700	-6.116%	7	3,522	-72.638%
2026-03-24	3.2800	3.3200	3.2700	3.2700	+6.863%	7	3,518	-74.312%
2026-03-23	3.0600	3.0800	2.9700	3.0600	-9.467%	43	3,514	-72.549%
2026-03-20	3.2300	3.5600	3.2300	3.3800	-1.170%	125	3,521	-75.148%
2026-03-19	3.5900	3.5900	3.3800	3.4200	+4.268%	16	3,501	-75.439%
2026-03-18	3.0800	3.2800	3.0800	3.2800	+12.329%	21	3,501	-74.390%
2026-03-17	2.9200	2.9200	2.9200	2.9200	-1.351%	1	3,486	-71.233%
2026-03-16	3.0000	3.0000	2.9600	2.9600	-12.941%	4	3,486	-71.622%
2026-03-13	3.2000	3.4000	3.2000	3.4000	+3.976%	11	3,486	-75.294%
2026-03-12	3.2000	3.2700	3.2000	3.2700	+3.481%	6	3,476	-74.312%
2026-03-11	3.1600	3.1600	3.1600	3.1600	+1.935%	2	3,487	-73.418%
2026-03-10	3.1100	3.1100	3.1000	3.1000	-8.824%	2	3,489	-72.903%
2026-03-09	3.6600	3.6600	3.4000	3.4000	-2.857%	31	3,489	-75.294%
2026-03-06	3.2500	3.5000	3.2000	3.5000	+29.630%	126	3,479	-76.000%
2026-03-04	2.7100	2.7100	2.7000	2.7000	-10.596%	5	3,403	-68.889%
2026-03-03	3.0000	3.3500	3.0000	3.0200	+10.623%	53	3,403	-72.185%
2026-03-02	2.8300	2.8300	2.7300	2.7300	+1.111%	17	3,370	-69.231%
2026-02-27	2.8400	2.8600	2.7000	2.7000	+4.651%	22	3,371	-68.889%
2026-02-26	2.5800	2.5800	2.5800	2.5800	0.000%	3	3,369	-67.442%
2026-02-25	2.6000	2.6200	2.5800	2.5800	-1.901%	38	3,332	-67.442%
2026-02-24	2.6300	2.6300	2.6300	2.6300	-6.071%	1	3,332	-68.061%
2026-02-23	2.7500	2.8000	2.7500	2.8000	+6.061%	41	3,332	-70.000%
2026-02-20	2.7600	2.7600	2.6000	2.6400	-6.383%	7	3,353	-68.182%
2026-02-19	2.7800	2.8200	2.7800	2.8200	+3.676%	2	3,349	-70.213%
2026-02-18	2.5900	2.7200	2.5900	2.7200	-5.556%	3	3,349	-69.118%
2026-02-13	2.8700	2.9000	2.8700	2.8800	+3.971%	54	3,307	-70.833%
2026-02-12	2.7700	2.7700	2.7700	2.7700	+7.782%	63	3,307	-69.675%
2026-02-11	2.5800	2.5800	2.5700	2.5700	+0.784%	4	3,288	-67.315%
2026-02-10	2.4700	2.5500	2.4700	2.5500	+2.410%	13	3,284	-67.059%
2026-02-09	2.4900	2.4900	2.4800	2.4900	-1.581%	79	3,281	-66.265%
2026-02-06	2.6500	2.6600	2.5300	2.5300	-8.993%	35	3,278	-66.798%
2026-02-05	2.8000	2.9300	2.7100	2.7800	+4.511%	79	3,288	-69.784%
2026-02-04	2.5800	2.7700	2.5300	2.6600	-1.481%	54	3,266	-68.421%
2026-02-03	2.4600	2.7000	2.4600	2.7000	+10.204%	29	3,262	-68.889%
2026-02-02	2.4800	2.4800	2.4100	2.4500	-5.405%	40	3,234	-65.714%
2026-01-30	2.5400	2.6500	2.5400	2.5900	+1.172%	41	3,221	-67.568%
2026-01-29	2.5100	2.7600	2.5100	2.5600	+1.992%	66	3,195	-67.188%
2026-01-28	2.4600	2.5900	2.4600	2.5100	+2.449%	412	3,150	-66.534%
2026-01-27	2.4500	2.4600	2.4400	2.4500	-0.810%	22	2,996	-65.714%
2026-01-26	2.4300	2.4700	2.4300	2.4700	+0.407%	27	2,986	-65.992%
2026-01-23	2.4800	2.4800	2.4600	2.4600	+0.408%	11	2,976	-65.854%
2026-01-22	2.4400	2.5000	2.4300	2.4500	-10.584%	29	2,966	-65.714%
2026-01-21	2.7400	2.7400	2.7400	2.7400	-2.837%	11	2,941	-69.343%
2026-01-20	2.8000	2.8800	2.7100	2.8200	+13.710%	55	2,931	-70.213%
2026-01-16	2.5000	2.5200	2.4400	2.4800	-0.402%	41	2,864	-66.129%
2026-01-15	2.5900	2.5900	2.4500	2.4900	-3.861%	95	2,864	-66.265%
2026-01-14	2.5900	2.7000	2.5600	2.5900	+3.600%	158	2,853	-67.568%
2026-01-13	2.3600	2.5300	2.3500	2.5000	+5.485%	251	2,802	-66.400%
2026-01-12	2.4000	2.4000	2.3500	2.3700	+1.717%	93	2,632	-64.557%
2026-01-09	2.3500	2.3900	2.3300	2.3300	-5.285%	18	2,612	-63.948%
2026-01-08	2.5000	2.5000	2.4600	2.4600	+1.235%	11	2,595	-65.854%
2026-01-07	2.4100	2.4300	2.4100	2.4300	-2.410%	12	2,585	-65.432%
2026-01-06	2.4500	2.4900	2.4400	2.4900	-0.400%	30	2,575	-66.265%
2026-01-05	2.4900	2.5000	2.4600	2.5000	-1.961%	28	2,565	-66.400%
2026-01-02	2.5100	2.6000	2.5100	2.5500	-0.391%	60	2,541	-67.059%
2025-12-31	2.5000	2.5600	2.5000	2.5600	+1.992%	22	2,473	-67.188%
2025-12-30	2.5100	2.5300	2.5000	2.5100	-0.397%	17	2,473	-66.534%
2025-12-29	2.5900	2.5900	2.5200	2.5200	-1.946%	47	2,473	-66.667%
2025-12-26	2.5700	2.5700	2.5700	2.5700	-0.772%	1	2,468	-67.315%
2025-12-24	2.5800	2.5900	2.5600	2.5900	0.000%	17	2,456	-67.568%
2025-12-23	2.6000	2.6000	2.5800	2.5900	-0.766%	13	2,456	-67.568%
2025-12-22	2.6000	2.6100	2.5800	2.6100	-5.435%	21	2,446	-67.816%
2025-12-19	2.7800	2.7800	2.7600	2.7600	-8.000%	13	2,439	-69.565%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-2.280%	20	2,428	-72.000%
2025-12-17	2.9600	3.0700	2.9600	3.0700	-0.968%	32	2,408	-72.638%
2025-12-16	3.0500	3.1000	3.0500	3.1000	+4.377%	20	2,388	-72.903%
2025-12-15	2.9000	3.0200	2.9000	2.9700	+1.365%	29	2,368	-71.717%
2025-12-12	2.8700	3.0500	2.8700	2.9300	-0.678%	34	2,354	-71.331%
2025-12-11	3.0000	3.0100	2.9500	2.9500	+0.340%	24	2,323	-71.525%
2025-12-10	3.0900	3.0900	2.9400	2.9400	-4.545%	16	2,319	-71.429%
2025-12-09	3.0600	3.0800	3.0500	3.0800	+2.667%	30	2,309	-72.727%
2025-12-08	3.0000	3.0000	3.0000	3.0000	+1.010%	10	2,289	-72.000%
2025-12-05	3.0300	3.0300	2.9700	2.9700	-4.194%	126	2,279	-71.717%
2025-12-04	3.1000	3.1000	3.1000	3.1000	-0.641%	15	2,269	-72.903%
2025-12-03	3.1600	3.1600	3.1200	3.1200	-2.500%	20	2,259	-73.077%
2025-12-02	3.1600	3.2000	3.1200	3.2000	0.000%	42	2,239	-73.750%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-1.538%	10	2,202	-73.750%
2025-11-28	3.2500	3.2500	3.2500	3.2500	-0.915%	1	2,192	-74.154%
2025-11-26	3.3500	3.3500	3.2300	3.2800	-6.286%	38	2,169	-74.390%
2025-11-25	3.6500	3.6500	3.5000	3.5000	-4.110%	60	2,169	-76.000%
2025-11-24	3.7300	3.7300	3.6200	3.6500	-18.889%	70	2,209	-76.986%
2025-11-21	4.4000	4.5000	4.4000	4.5000	+4.651%	50	2,149	-81.333%
2025-11-20	3.5200	4.5400	3.5000	4.3000	+8.586%	90	2,114	-80.465%
2025-11-19	3.9100	4.0000	3.7600	3.9600	+1.279%	64	2,039	-78.788%
2025-11-18	3.9300	4.0100	3.9100	3.9100	+4.267%	28	2,008	-78.517%
2025-11-17	3.6300	3.7500	3.5700	3.7500	+1.351%	30	2,001	-77.600%
2025-11-14	3.7900	3.7900	3.7000	3.7000	+5.714%	33	1,981	-77.297%
2025-11-13	3.3500	3.5000	3.3500	3.5000	+6.061%	30	1,977	-76.000%
2025-11-12	3.3000	3.3000	3.3000	3.3000	-2.077%	10	1,927	-74.545%
2025-11-11	3.3700	3.3700	3.3700	3.3700	+1.813%	10	1,927	-75.074%
2025-11-10	3.3500	3.3500	3.3000	3.3100	-11.968%	25	1,927	-74.622%
2025-11-07	3.6400	3.8000	3.6400	3.7600	+5.618%	78	1,905	-77.660%
2025-11-06	3.4000	3.6000	3.4000	3.5600	+10.903%	153	1,885	-76.404%
2025-11-05	3.3300	3.3300	3.2100	3.2100	-7.225%	98	1,835	-73.832%
2025-11-04	3.5000	3.5600	3.4600	3.4600	+4.532%	31	1,839	-75.723%
2025-11-03	3.3500	3.3500	3.2500	3.3100	+1.846%	14	1,813	-74.622%
2025-10-31	3.0600	3.3600	3.0500	3.2500	+1.562%	54	1,813	-74.154%
2025-10-30	3.2000	3.2300	3.1900	3.2000	+0.946%	36	1,779	-73.750%
2025-10-29	3.1000	3.2100	3.1000	3.1700	+0.635%	44	1,771	-73.502%
2025-10-28	3.0600	3.1500	3.0600	3.1500	+1.613%	21	1,727	-73.333%
2025-10-27	3.0400	3.1000	3.0400	3.1000	-2.516%	15	1,696	-72.903%
2025-10-24	3.1700	3.1800	3.1700	3.1800	-4.790%	12	1,696	-73.585%
2025-10-23	3.4300	3.4300	3.3400	3.3400	-5.650%	12	1,685	-74.850%
2025-10-22	3.4100	3.7000	3.4100	3.5400	+4.734%	39	1,676	-76.271%
2025-10-21	3.4300	3.4300	3.3800	3.3800	-2.594%	11	1,650	-75.148%
2025-10-20	3.5000	3.5000	3.4100	3.4700	-5.962%	16	1,640	-75.793%
2025-10-17	4.2000	4.2000	3.6900	3.6900	-11.084%	55	1,629	-77.236%
2025-10-16	3.7100	4.1500	3.7100	4.1500	+6.410%	33	1,584	-79.759%
2025-10-15	3.5700	3.9000	3.5700	3.9000	+1.299%	30	1,573	-78.462%
2025-10-14	3.9000	3.9000	3.8500	3.8500	+3.774%	12	1,553	-78.182%
2025-10-13	3.6400	3.7100	3.5900	3.7100	-7.018%	16	1,543	-77.358%
2025-10-10	3.3600	3.9900	3.3600	3.9900	+17.353%	77	1,531	-78.947%
2025-10-09	3.4500	3.5000	3.4000	3.4000	-0.875%	17	1,511	-75.294%
2025-10-08	3.4300	3.4300	3.4300	3.4300	-2.279%	10	1,510	-75.510%
2025-10-07	3.4200	3.5100	3.4200	3.5100	+0.286%	70	1,480	-76.068%
2025-10-06	3.4800	3.5000	3.4800	3.5000	+1.156%	122	1,480	-76.000%
2025-10-03	3.4900	3.4900	3.4600	3.4600	+1.466%	11	1,499	-75.723%
2025-10-02	3.4100	3.4100	3.4100	3.4100	0.000%	10	1,489	-75.367%
2025-10-01	3.4100	3.4100	3.4100	3.4100	+1.187%	10	1,479	-75.367%
2025-09-30	3.4600	3.4600	3.3700	3.3700	-2.035%	11	1,469	-75.074%
2025-09-29	3.3700	3.4400	3.3700	3.4400	+0.292%	11	1,460	-75.581%
2025-09-26	3.4300	3.4300	3.4300	3.4300	-4.722%	2	1,449	-75.510%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+2.857%	20	1,447	-76.667%
2025-09-23	3.5000	3.5000	3.5000	3.5000	+2.941%	20	1,432	-76.000%
2025-09-22	3.3800	3.4000	3.3800	3.4000	-0.293%	26	1,413	-75.294%
2025-09-19	3.4000	3.4100	3.4000	3.4100	+0.294%	24	1,404	-75.367%
2025-09-18	3.3900	3.4100	3.3700	3.4000	-4.494%	29	1,402	-75.294%
2025-09-17	3.4900	3.5600	3.4900	3.5600	+1.136%	22	1,401	-76.404%
2025-09-16	3.5100	3.5200	3.5100	3.5200	+4.142%	21	1,400	-76.136%
2025-09-15	3.3800	3.3800	3.3800	3.3800	-2.594%	20	1,400	-75.148%
2025-09-11	3.4700	3.4700	3.4700	3.4700	-1.977%	1	1,380	-75.793%
2025-09-10	3.5300	3.5400	3.5300	3.5400	+0.283%	2	1,380	-76.271%
2025-09-09	3.5300	3.5300	3.5300	3.5300	-0.563%	5	1,379	-76.204%
2025-09-08	3.5500	3.5500	3.5500	3.5500	-1.662%	1	1,379	-76.338%
2025-09-05	3.7000	3.7000	3.6100	3.6100	-0.551%	22	1,380	-76.731%
2025-09-04	3.6300	3.6300	3.6300	3.6300	-2.681%	20	1,379	-76.860%
2025-09-03	3.7300	3.7300	3.7300	3.7300	-1.842%	1	1,359	-77.480%
2025-09-02	3.8000	3.8000	3.8000	3.8000	+2.426%	1	1,358	-77.895%
2025-08-29	3.6700	3.7100	3.6700	3.7100	+1.090%	21	1,336	-77.358%
2025-08-27	3.6700	3.6700	3.6600	3.6700	-0.272%	11	1,336	-77.112%
2025-08-26	3.6600	3.6800	3.6600	3.6800	+2.222%	21	1,315	-77.174%
2025-08-25	3.6100	3.6100	3.6000	3.6000	-1.907%	27	1,315	-76.667%
2025-08-22	3.6700	3.6700	3.6700	3.6700	-6.616%	1	1,322	-77.112%
2025-08-21	3.9600	3.9600	3.9300	3.9300	-2.963%	71	1,321	-78.626%
2025-08-20	4.0400	4.0500	4.0400	4.0500	+4.651%	4	1,251	-79.259%
2025-08-19	3.8400	3.8700	3.8400	3.8700	+1.842%	35	1,251	-78.295%
2025-08-18	3.7900	3.8000	3.7900	3.8000	0.000%	2	1,286	-77.895%
2025-08-15	3.8000	3.8000	3.8000	3.8000	-0.783%	1	1,287	-77.895%
2025-08-14	3.8300	3.8300	3.8300	3.8300	+1.055%	10	1,287	-78.068%
2025-08-12	3.8400	3.8400	3.7900	3.7900	-5.250%	12	1,287	-77.836%
2025-08-08	4.0000	4.0000	4.0000	4.0000	-1.478%	1	1,288	-79.000%
2025-08-07	4.0600	4.0600	4.0600	4.0600	+2.010%	1	1,287	-79.310%
2025-08-06	3.9800	3.9800	3.9800	3.9800	-1.970%	10	1,286	-78.894%
2025-08-05	4.0600	4.1400	4.0600	4.0600	-1.456%	7	1,286	-79.310%
2025-08-04	4.1300	4.1300	4.0600	4.1200	-6.150%	37	1,280	-79.612%
2025-08-01	4.3900	4.3900	4.3900	4.3900	+13.731%	1	1,275	-80.866%
2025-07-30	3.8800	3.8800	3.8600	3.8600	+1.579%	2	1,275	-78.238%
2025-07-29	3.8000	3.8000	3.8000	3.8000	+0.264%	1	1,273	-77.895%
2025-07-28	3.7900	3.7900	3.7900	3.7900	-2.067%	1	1,273	-77.836%
2025-07-25	3.9000	3.9000	3.8700	3.8700	-2.025%	5	1,272	-78.295%
2025-07-23	4.1700	4.1700	3.9500	3.9500	-9.611%	8	1,271	-78.734%
2025-07-16	4.3700	4.3700	4.3700	4.3700	+4.296%	1	1,272	-80.778%
2025-07-11	4.1900	4.1900	4.1900	4.1900	+2.195%	100	1,272	-79.952%
2025-07-10	4.1000	4.1000	4.1000	4.1000	-1.679%	1	1,172	-79.512%
2025-07-09	4.1700	4.1700	4.1700	4.1700	-2.113%	1	1,172	-79.856%
2025-07-08	4.3200	4.3200	4.2600	4.2600	-6.374%	48	1,171	-80.282%
2025-07-07	4.4100	4.5500	4.4100	4.5500	+6.808%	6	1,131	-81.538%
2025-07-03	4.2600	4.2600	4.2600	4.2600	-6.987%	10	1,132	-80.282%
2025-06-27	4.6000	4.6000	4.5800	4.5800	-0.651%	2	1,132	-81.659%
2025-06-26	4.6100	4.6100	4.6100	4.6100	-16.334%	1	1,132	-81.779%
2025-06-13	5.5100	5.5100	5.5100	5.5100	+12.449%	8	1,132	-84.755%
2025-06-09	4.9000	4.9000	4.9000	4.9000	-2.584%	2	1,132	-82.857%
2025-06-04	5.0300	5.0300	5.0300	5.0300	-5.629%	6	1,124	-83.300%
2025-06-02	5.3000	5.3500	5.2600	5.3300	+3.495%	178	1,124	-84.240%
2025-05-19	5.5000	5.5000	5.1500	5.1500	+0.980%	5	946	-83.689%
2025-05-16	5.1000	5.1000	5.1000	5.1000	-1.923%	18	942	-83.529%
2025-05-14	5.1800	5.2000	5.1800	5.2000	-7.638%	3	933	-83.846%
2025-05-12	5.7500	5.7500	5.6300	5.6300	-16.345%	3	931	-85.080%
2025-05-09	6.7200	6.7300	6.7200	6.7300	-3.857%	34	931	-87.519%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-3.714%	1	914	-88.000%
2025-05-07	7.2700	7.2700	7.2700	7.2700	+4.604%	4	914	-88.446%
2025-05-05	6.9500	6.9500	6.9500	6.9500	+2.206%	10	910	-87.914%
2025-05-02	7.2500	7.2500	6.8000	6.8000	-5.817%	30	920	-87.647%
2025-05-01	7.2200	7.2200	7.2200	7.2200	-3.989%	1	905	-88.366%
2025-04-29	7.5200	7.5200	7.5200	7.5200	-4.326%	2	905	-88.830%
2025-04-28	7.8600	7.8600	7.8600	7.8600	+6.793%	2	905	-89.313%
2025-04-25	7.6300	7.6300	7.2700	7.3600	-10.462%	46	904	-88.587%
2025-04-23	8.4400	8.4400	8.2200	8.2200	-26.933%	11	893	-89.781%
2025-04-21	10.4800	11.2500	10.4800	11.2500	+14.679%	3	894	-92.533%
2025-04-17	9.9800	9.9800	9.8100	9.8100	+1.658%	2	895	-91.437%
2025-04-16	9.4600	9.6500	9.0000	9.6500	+10.286%	21	895	-91.295%
2025-04-15	8.7500	8.7500	8.7500	8.7500	-1.018%	1	895	-90.400%
2025-04-14	8.6400	8.8400	8.5000	8.8400	-19.636%	22	895	-90.498%
2025-04-10	8.8500	11.0000	8.8500	11.0000	+24.294%	14	886	-92.364%
2025-04-09	10.0000	10.0000	8.7500	8.8500	-19.545%	8	886	-90.508%
2025-04-08	9.3500	11.0000	9.3500	11.0000	-4.348%	24	892	-92.364%
2025-04-07	12.8000	14.4300	11.0200	11.5000	+4.545%	44	878	-92.696%
2025-04-04	9.0000	11.0000	9.0000	11.0000	+48.649%	86	883	-92.364%
2025-04-03	7.4000	7.4000	7.4000	7.4000	+31.206%	2	883	-88.649%
2025-03-28	5.5000	5.6400	5.5000	5.6400	+17.745%	6	883	-85.106%
2025-03-25	4.7900	4.7900	4.7900	4.7900	-15.669%	4	882	-82.463%
2025-03-21	5.6800	5.6800	5.6800	5.6800	+2.899%	2	882	-85.211%
2025-03-19	5.5200	5.5200	5.5200	5.5200	-4.498%	2	882	-84.783%
2025-03-18	5.8100	5.8100	5.7800	5.7800	+1.404%	7	882	-85.467%
2025-03-14	5.8900	5.8900	5.7000	5.7000	-9.667%	22	877	-85.263%
2025-03-13	6.3100	6.3100	6.3100	6.3100	-12.604%	1	885	-86.688%
2025-03-11	6.7000	7.2200	6.7000	7.2200	+5.556%	5	885	-88.366%
2025-03-10	6.7700	6.8400	6.7700	6.8400	+12.131%	7	885	-87.719%
2025-03-06	6.1300	6.1400	6.1000	6.1000	+17.308%	5	880	-86.230%
2025-03-03	5.2000	5.2000	5.2000	5.2000	-12.310%	1	880	-83.846%
2025-02-28	5.9300	5.9300	5.9300	5.9300	+14.038%	4	880	-85.835%
2025-02-27	5.2000	5.2000	5.2000	5.2000	+0.971%	1	879	-83.846%
2025-02-26	5.0000	5.1500	5.0000	5.1500	+0.980%	2	879	-83.689%
2025-02-25	5.1000	5.1000	5.1000	5.1000	+2.000%	1	877	-83.529%
2025-02-21	4.9100	5.0000	4.9100	5.0000	+4.603%	4	877	-83.200%
2025-02-20	4.7800	4.7800	4.7800	4.7800	+4.595%	1	876	-82.427%
2025-02-19	4.5700	4.5700	4.5700	4.5700	-0.218%	1	875	-81.619%
2025-02-13	4.7600	4.7600	4.5800	4.5800	-4.184%	2	873	-81.659%
2025-02-12	4.7800	4.7800	4.7800	4.7800	+1.702%	1	873	-82.427%
2025-02-11	4.7800	4.7800	4.7000	4.7000	+1.512%	3	872	-82.128%
2025-02-05	4.6300	4.6300	4.6300	4.6300	-1.068%	10	870	-81.857%
2025-01-28	4.6600	4.6800	4.4800	4.6800	-7.874%	14	870	-82.051%
2025-01-27	5.0800	5.0800	5.0800	5.0800	+3.673%	2	859	-83.465%
2025-01-22	4.9000	4.9000	4.9000	4.9000	+2.296%	9	859	-82.857%
2025-01-21	4.7400	4.7900	4.7300	4.7900	-0.208%	7	852	-82.463%
2025-01-16	4.8000	4.8000	4.8000	4.8000	-13.978%	1	851	-82.500%
2025-01-14	5.4900	5.6300	5.4800	5.5800	-3.793%	58	851	-84.946%
2025-01-13	5.8000	5.8000	5.8000	5.8000	-0.172%	2	823	-85.517%
2025-01-10	5.7700	5.8100	5.7300	5.8100	+17.374%	202	823	-85.542%
2025-01-06	4.9500	4.9500	4.9500	4.9500	-10.000%	1	741	-83.030%
2025-01-02	5.5000	5.5000	5.5000	5.5000	+3.774%	1	741	-84.727%
2024-12-31	5.3000	5.3000	5.3000	5.3000	-3.636%	5	736	-84.151%
2024-12-30	5.3300	5.5000	5.3300	5.5000	+10.000%	2	736	-84.727%
2024-12-27	4.8200	5.0000	4.8200	5.0000	+4.822%	4	735	-83.200%
2024-12-26	4.7700	4.7700	4.7700	4.7700	-8.269%	1	734	-82.390%
2024-12-24	5.2000	5.2000	5.2000	5.2000	-5.626%	2	731	-83.846%
2024-12-20	6.3400	6.3400	5.5100	5.5100	-8.472%	13	731	-84.755%
2024-12-19	5.9300	6.0400	5.9300	6.0200	0.000%	22	728	-86.047%
2024-12-18	5.0000	6.0200	5.0000	6.0200	+16.667%	53	707	-86.047%
2024-12-16	5.1600	5.1600	5.1600	5.1600	+1.775%	1	658	-83.721%
2024-12-13	5.0700	5.0700	5.0700	5.0700	+0.396%	2	658	-83.432%
2024-12-12	5.0500	5.0500	5.0500	5.0500	+3.061%	1	657	-83.366%
2024-12-09	5.0700	5.0700	4.9000	4.9000	+3.376%	124	656	-82.857%
2024-12-06	4.8100	4.8100	4.7100	4.7400	-2.469%	36	643	-82.278%
2024-12-05	4.7500	4.8800	4.7500	4.8600	+1.887%	13	626	-82.716%
2024-12-04	4.6400	4.7700	4.5900	4.7700	+4.835%	109	623	-82.390%
2024-12-03	4.6600	4.7900	4.5500	4.5500	-5.208%	4	547	-81.538%
2024-12-02	4.7000	4.8000	4.5300	4.8000	+1.266%	26	545	-82.500%
2024-11-29	4.7100	4.7400	4.6800	4.7400	-3.067%	1,932	520	-82.278%
2024-11-27	4.8300	4.8900	4.8300	4.8900	+2.731%	6	36	-82.822%
2024-11-26	4.7000	4.7600	4.7000	4.7600	-4.609%	3	36	-82.353%
2024-11-25	4.9900	4.9900	4.9900	4.9900	-4.038%	3	37	-83.166%
2024-11-21	5.2000	5.2000	5.2000	5.2000	-7.965%	10	37	-83.846%
2024-11-15	5.1600	5.6500	5.1600	5.6500	+15.306%	10	37	-85.133%
2024-11-12	4.8800	4.9000	4.8800	4.9000	-2.970%	2	32	-82.857%
2024-11-07	5.0500	5.0500	5.0500	5.0500	-5.075%	1	30	-83.366%
2024-11-06	5.3200	5.3200	5.3200	5.3200	-11.333%	1	30	-84.211%
2024-11-05	6.0000	6.0000	6.0000	6.0000	-2.439%	1	30	-86.000%
2024-10-23	6.1500	6.1500	6.1500	6.1500	+2.500%	1	29	-86.341%
2024-10-22	6.0000	6.0000	6.0000	6.0000	-7.692%	1	29	-86.000%
2024-10-21	6.5000	6.5000	6.5000	6.5000	+5.348%	1	28	-87.077%
2024-10-17	6.1700	6.1700	6.1700	6.1700	-3.292%	4	27	-86.386%
2024-10-14	6.3800	6.3800	6.3800	6.3800	-15.497%	1	23	-86.834%
2024-09-27	7.2600	7.5500	7.2600	7.5500	+3.851%	40	22	-88.874%
2024-09-23	7.2700	7.2700	7.2700	7.2700	-1.757%	2	2	-88.446%
2024-09-20	7.4000	7.4000	7.4000	7.4000	0.000%	4	2	-88.649%

.dark-mode .yxCWgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxCWgY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P350SPY Jan 15 2027 350.00 Put (SPY270115P00350000)option OPRA

SPY20270115P350
SPY Jan 15 2027 350.00 Put (SPY270115P00350000)
option OPRA