Dark

SPY20270115P360
SPY Jan 15 2027 360.00 Put (SPY270115P00360000)
option OPRA

EOD

Jul 23, 2026

1.03+21.176%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0200	1.0300	1.0200	1.0300	+21.176%	2	843	0.000%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-2.299%	10	841	+21.176%
2026-07-15	0.8700	0.8700	0.8700	0.8700	-2.247%	1	851	+18.391%
2026-07-14	0.8900	0.8900	0.8900	0.8900	-6.316%	1	851	+15.730%
2026-07-06	0.9500	0.9500	0.9500	0.9500	-9.524%	15	850	+8.421%
2026-07-02	0.9700	1.0500	0.9700	1.0500	-11.765%	16	850	-1.905%
2026-06-26	1.2000	1.2000	1.1900	1.1900	+0.847%	3	850	-13.445%
2026-06-18	1.1800	1.1800	1.1800	1.1800	+0.855%	10	840	-12.712%
2026-06-15	1.1700	1.1700	1.1700	1.1700	-12.687%	5	840	-11.966%
2026-06-12	1.3400	1.3400	1.3400	1.3400	-2.190%	2	840	-23.134%
2026-05-26	1.3700	1.3700	1.3700	1.3700	-5.517%	1	840	-24.818%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-2.027%	312	840	-28.966%
2026-05-21	1.4800	1.4800	1.4800	1.4800	-8.075%	322	529	-30.405%
2026-05-18	1.6100	1.6100	1.6100	1.6100	-3.012%	2	529	-36.025%
2026-05-15	1.7100	1.7100	1.6600	1.6600	+3.106%	11	388	-37.952%
2026-05-14	1.6100	1.6100	1.6100	1.6100	+1.258%	60	379	-36.025%
2026-05-13	1.5900	1.5900	1.5900	1.5900	-4.790%	1	435	-35.220%
2026-05-11	1.6700	1.6700	1.6700	1.6700	-0.595%	1	435	-38.323%
2026-05-07	1.6700	1.7000	1.6700	1.6800	-1.754%	15	435	-38.690%
2026-05-06	1.7100	1.7100	1.7100	1.7100	-10.000%	1	432	-39.766%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+2.703%	1	432	-45.789%
2026-04-30	1.8700	1.8700	1.8500	1.8500	-7.960%	2	432	-44.324%
2026-04-28	2.0100	2.0100	2.0100	2.0100	-2.427%	1	432	-48.756%
2026-04-17	2.0400	2.0600	2.0400	2.0600	-6.364%	28	432	-50.000%
2026-04-15	2.2000	2.2000	2.2000	2.2000	-14.063%	5	425	-53.182%
2026-04-08	2.5600	2.5600	2.5600	2.5600	-36.000%	1	425	-59.766%
2026-03-27	3.9900	4.0200	3.9800	4.0000	+9.890%	21	425	-74.250%
2026-03-26	3.6400	3.6500	3.6300	3.6400	+8.012%	20	410	-71.703%
2026-03-25	3.3700	3.3700	3.3700	3.3700	-6.648%	3	394	-69.436%
2026-03-20	3.6100	3.6100	3.6100	3.6100	+16.077%	1	394	-71.468%
2026-03-17	3.1100	3.1100	3.1100	3.1100	-4.012%	1	393	-66.881%
2026-03-16	3.2400	3.2400	3.2400	3.2400	-9.244%	1	393	-68.210%
2026-03-12	3.4800	3.5700	3.4800	3.5700	+5.310%	14	393	-71.148%
2026-03-11	3.3900	3.4100	3.3700	3.3900	+1.194%	20	387	-69.617%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+14.726%	3	371	-69.254%
2026-03-04	2.9200	2.9200	2.9200	2.9200	-4.262%	1	371	-64.726%
2026-03-03	3.0500	3.0500	3.0500	3.0500	+4.096%	2	371	-66.230%
2026-02-27	3.0600	3.0600	2.9100	2.9300	-2.007%	8	369	-64.846%
2026-02-23	2.9900	2.9900	2.9900	2.9900	+9.524%	2	364	-65.552%
2026-02-11	2.7300	2.7300	2.7300	2.7300	+2.632%	1	364	-62.271%
2026-02-10	2.6600	2.6600	2.6600	2.6600	-0.746%	2	364	-61.278%
2026-02-09	2.6900	2.6900	2.6800	2.6800	-2.899%	2	366	-61.567%
2026-02-06	2.7600	2.7600	2.7600	2.7600	-7.383%	2	366	-62.681%
2026-02-05	3.0200	3.1400	2.9800	2.9800	+6.429%	19	364	-65.436%
2026-02-04	2.7800	2.9800	2.7700	2.8000	-3.114%	28	368	-63.214%
2026-02-03	2.7400	2.9500	2.7400	2.8900	+11.154%	27	383	-64.360%
2026-02-02	2.6000	2.6000	2.6000	2.6000	-4.059%	5	356	-60.385%
2026-01-23	2.7100	2.7100	2.7100	2.7100	-9.060%	2	361	-61.993%
2026-01-21	2.8800	2.9800	2.8700	2.9800	+11.610%	4	361	-65.436%
2026-01-16	2.6400	2.6700	2.6400	2.6700	-4.982%	25	382	-61.423%
2026-01-14	2.8200	2.9000	2.8100	2.8100	+7.663%	23	382	-63.345%
2026-01-07	2.6100	2.6100	2.6100	2.6100	+0.385%	1	363	-60.536%
2026-01-06	2.6500	2.6500	2.6000	2.6000	-3.704%	2	363	-60.385%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-2.527%	1	362	-61.852%
2025-12-24	2.7700	2.7700	2.7700	2.7700	-12.342%	10	371	-62.816%
2025-12-18	3.1600	3.1600	3.1600	3.1600	-2.769%	10	371	-67.405%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-2.402%	1	371	-68.308%
2025-12-08	3.3300	3.3300	3.3300	3.3300	+3.738%	4	371	-69.069%
2025-12-05	3.2100	3.2100	3.2100	3.2100	-10.585%	10	371	-67.913%
2025-11-26	3.5900	3.5900	3.5900	3.5900	-4.011%	48	409	-71.309%
2025-11-25	3.7400	3.7400	3.7400	3.7400	-23.045%	48	409	-72.460%
2025-11-20	3.7700	4.8600	3.7500	4.8600	+17.108%	3	361	-78.807%
2025-11-18	4.1800	4.1800	4.1300	4.1500	+1.966%	5	362	-75.181%
2025-11-17	4.0100	4.0700	4.0000	4.0700	+4.092%	11	367	-74.693%
2025-11-14	4.1300	4.2100	3.9100	3.9100	-1.759%	6	378	-73.657%
2025-11-13	3.6900	3.9800	3.6900	3.9800	+11.173%	14	372	-74.121%
2025-11-12	3.5800	3.5800	3.5800	3.5800	-2.981%	26	358	-71.229%
2025-11-10	3.6900	3.6900	3.6900	3.6900	-10.437%	1	358	-72.087%
2025-11-07	3.9900	4.1200	3.9900	4.1200	+7.292%	3	359	-75.000%
2025-11-06	3.8400	3.8400	3.8400	3.8400	+10.029%	1	356	-73.177%
2025-11-05	3.6000	3.6000	3.4700	3.4900	-6.933%	28	355	-70.487%
2025-11-04	3.7700	3.7700	3.7500	3.7500	+6.838%	2	330	-72.533%
2025-10-30	3.5100	3.5100	3.5100	3.5100	+7.012%	1	329	-70.655%
2025-10-27	3.2800	3.2800	3.2800	3.2800	-11.590%	3	331	-68.598%
2025-10-23	3.7100	3.7100	3.7100	3.7100	-3.636%	1	331	-72.237%
2025-10-22	3.8500	3.8500	3.8500	3.8500	+2.667%	1	331	-73.247%
2025-10-21	3.7400	3.7500	3.7400	3.7500	-8.313%	30	330	-72.533%
2025-10-16	4.0900	4.0900	4.0900	4.0900	-0.487%	1	300	-74.817%
2025-10-10	3.6200	4.1100	3.6200	4.1100	+10.484%	4	299	-74.939%
2025-10-08	3.7200	3.7200	3.7200	3.7200	-1.587%	4	295	-72.312%
2025-10-03	3.7700	3.8200	3.7700	3.7800	+3.562%	14	299	-72.751%
2025-10-02	3.6500	3.6500	3.6500	3.6500	+0.829%	10	285	-71.781%
2025-09-30	3.6200	3.6200	3.6200	3.6200	-3.723%	3	285	-71.547%
2025-09-17	3.7600	3.7600	3.7600	3.7600	-11.111%	7	285	-72.606%
2025-08-21	4.2300	4.2300	4.2300	4.2300	-1.399%	1	285	-75.650%
2025-08-08	4.2900	4.2900	4.2900	4.2900	-3.596%	14	284	-75.991%
2025-08-07	4.5000	4.5400	4.4500	4.4500	+2.064%	14	298	-76.854%
2025-08-06	4.3800	4.3800	4.3500	4.3600	-3.540%	45	284	-76.376%
2025-08-05	4.3200	4.5200	4.3200	4.5200	+4.388%	17	329	-77.212%
2025-08-04	4.3800	4.4100	4.3300	4.3300	-11.452%	13	312	-76.212%
2025-08-01	4.6000	4.8900	4.6000	4.8900	+8.426%	17	299	-78.937%
2025-07-23	4.5100	4.5100	4.5100	4.5100	-0.442%	96	284	-77.162%
2025-07-22	4.5800	4.6000	4.5300	4.5300	+0.891%	6	330	-77.263%
2025-07-21	4.4200	4.4900	4.4200	4.4900	-5.474%	20	324	-77.060%
2025-07-16	4.7300	5.1100	4.7300	4.7500	+2.371%	94	304	-78.316%
2025-07-15	4.5500	4.6400	4.5500	4.6400	+0.216%	75	316	-77.802%
2025-07-14	4.6200	4.6300	4.6200	4.6300	+1.313%	10	263	-77.754%
2025-07-11	4.5200	4.5700	4.5200	4.5700	+2.697%	219	258	-77.462%
2025-07-10	4.4500	4.4500	4.4500	4.4500	-4.915%	6	56	-76.854%
2025-07-03	4.6800	4.6800	4.6800	4.6800	-19.310%	2	50	-77.991%
2025-06-23	5.8000	5.8000	5.8000	5.8000	+6.618%	4	50	-82.241%
2025-06-10	5.4400	5.4400	5.4400	5.4400	-2.857%	2	46	-81.066%
2025-06-04	5.6000	5.6000	5.6000	5.6000	-6.822%	3	44	-81.607%
2025-05-28	6.0100	6.0100	6.0100	6.0100	+2.735%	3	44	-82.862%
2025-05-14	5.8500	5.8500	5.8500	5.8500	-2.500%	3	47	-82.393%
2025-05-12	6.0000	6.0000	6.0000	6.0000	-27.885%	1	47	-82.833%
2025-04-28	8.3200	8.3200	8.3200	8.3200	-22.963%	2	47	-87.620%
2025-04-22	10.6500	10.8000	10.6500	10.8000	-9.091%	11	45	-90.463%
2025-04-21	11.6800	11.8800	11.6600	11.8800	+18.327%	5	48	-91.330%
2025-04-16	10.0400	10.0400	10.0400	10.0400	+1.414%	5	44	-89.741%
2025-04-15	9.9000	9.9000	9.9000	9.9000	-5.714%	6	44	-89.596%
2025-04-10	10.5000	10.5000	10.5000	10.5000	+9.833%	6	45	-90.190%
2025-04-09	14.2500	14.2500	9.5600	9.5600	-20.333%	10	39	-89.226%
2025-04-08	10.3500	12.0000	10.3500	12.0000	-14.286%	10	39	-91.417%
2025-04-07	14.0000	14.0000	14.0000	14.0000	+77.215%	5	39	-92.643%
2025-04-03	7.9000	7.9000	7.9000	7.9000	+22.862%	1	34	-86.962%
2025-03-28	6.3200	6.4300	6.3200	6.4300	+2.063%	18	33	-83.981%
2025-03-20	6.3000	6.3000	6.3000	6.3000	+3.789%	3	31	-83.651%
2025-03-04	6.0600	6.0700	6.0600	6.0700	+21.400%	2	28	-83.031%
2025-01-24	5.0000	5.0000	5.0000	5.0000	-5.303%	2	29	-79.400%
2024-12-26	5.2800	5.2800	5.2800	5.2800	-3.650%	3	28	-80.492%
2024-12-13	5.4800	5.4800	5.4800	5.4800	+3.592%	2	28	-81.204%
2024-12-11	5.2900	5.2900	5.2900	5.2900	+4.134%	1	27	-80.529%
2024-12-02	5.0800	5.0800	5.0800	5.0800	-1.359%	1	26	-79.724%
2024-11-29	5.1400	5.1500	5.1300	5.1500	-6.703%	8	25	-80.000%
2024-11-26	5.5200	5.5200	5.5200	5.5200	+2.602%	2	23	-81.341%
2024-11-25	5.3800	5.3800	5.3800	5.3800	+1.128%	1	22	-80.855%
2024-11-12	5.4600	5.4600	5.3200	5.3200	-32.828%	22	21	-80.639%
2024-09-25	7.9000	7.9200	7.9000	7.9200	0.000%	2	0	-86.995%

.dark-mode .YJxvtt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJxvtt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P360SPY Jan 15 2027 360.00 Put (SPY270115P00360000)option OPRA

SPY20270115P360
SPY Jan 15 2027 360.00 Put (SPY270115P00360000)
option OPRA