Dark

SPY20270115P370
SPY Jan 15 2027 370.00 Put (SPY270115P00370000)
option OPRA

EOD

Jul 21, 2026

0.9700-3.000%(-0.0300)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.9500	0.9700	0.9500	0.9700	-3.000%	305	1,043	0.000%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,042	-3.000%
2026-07-08	1.0100	1.0100	1.0100	1.0100	-0.980%	20	1,042	-3.960%
2026-07-06	1.0200	1.0200	1.0200	1.0200	-8.929%	9	1,054	-4.902%
2026-07-02	1.1200	1.1200	1.1200	1.1200	-17.647%	20	1,054	-13.393%
2026-06-26	1.3600	1.3600	1.3600	1.3600	-1.449%	1	1,054	-28.676%
2026-06-24	1.3000	1.3800	1.3000	1.3800	-2.128%	2	1,053	-29.710%
2026-06-23	1.4600	1.4600	1.3800	1.4100	+11.024%	13	1,052	-31.206%
2026-06-22	1.3000	1.3000	1.2700	1.2700	-18.065%	8	1,050	-23.622%
2026-06-11	1.5500	1.5500	1.5500	1.5500	-1.899%	10	1,044	-37.419%
2026-06-05	1.4600	1.5800	1.4600	1.5800	+12.057%	2	1,044	-38.608%
2026-06-03	1.4100	1.4100	1.4100	1.4100	+3.676%	10	1,044	-31.206%
2026-06-01	1.3600	1.3600	1.3600	1.3600	-10.526%	10	1,034	-28.676%
2026-05-22	1.5200	1.5200	1.5200	1.5200	-3.797%	10	1,044	-36.184%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-8.140%	3	1,047	-38.608%
2026-05-14	1.7200	1.7200	1.7200	1.7200	-2.825%	1	1,047	-43.605%
2026-05-08	1.7800	1.7800	1.7700	1.7700	-3.279%	13	1,047	-45.198%
2026-05-07	1.8300	1.8300	1.8300	1.8300	-14.085%	1	1,034	-46.995%
2026-04-28	2.1400	2.1400	2.1300	2.1300	-2.740%	14	1,035	-54.460%
2026-04-17	2.1800	2.1900	2.1800	2.1900	-7.983%	11	1,045	-55.708%
2026-04-16	2.3800	2.3800	2.3800	2.3800	+1.277%	10	1,034	-59.244%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+0.427%	10	1,024	-58.723%
2026-04-14	2.3400	2.3400	2.3400	2.3400	-13.333%	10	1,014	-58.547%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-24.581%	10	1,004	-64.074%
2026-04-02	3.5800	3.5800	3.5800	3.5800	+6.548%	10	984	-72.905%
2026-04-01	3.3600	3.3600	3.3600	3.3600	-8.696%	10	984	-71.131%
2026-03-31	3.6800	3.6800	3.6800	3.6800	-18.040%	1	974	-73.641%
2026-03-30	4.1300	4.4900	4.1300	4.4900	+5.399%	24	973	-78.396%
2026-03-27	4.3700	4.3700	4.2600	4.2600	+9.231%	20	962	-77.230%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+5.405%	10	962	-75.128%
2026-03-25	3.7000	3.7000	3.7000	3.7000	0.000%	10	952	-73.784%
2026-03-23	3.4400	3.7000	3.4000	3.7000	-8.642%	121	942	-73.784%
2026-03-20	3.7700	4.0500	3.7700	4.0500	0.000%	125	922	-76.049%
2026-03-19	4.1500	4.1500	4.0500	4.0500	+10.959%	20	799	-76.049%
2026-03-18	3.6500	3.6500	3.6500	3.6500	+5.187%	10	779	-73.425%
2026-03-16	3.4800	3.4800	3.4600	3.4700	-9.870%	16	769	-72.046%
2026-03-13	3.8400	3.8500	3.8400	3.8500	+2.667%	17	758	-74.805%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+3.591%	10	748	-74.133%
2026-03-11	3.6200	3.6200	3.6200	3.6200	-8.354%	1	738	-73.204%
2026-03-06	3.7500	3.9500	3.7500	3.9500	+11.268%	20	738	-75.443%
2026-03-05	3.3200	3.5500	3.3200	3.5500	+15.260%	20	718	-72.676%
2026-03-04	3.0800	3.0800	3.0800	3.0800	-12.500%	10	698	-68.506%
2026-03-03	3.4000	3.9500	3.4000	3.5200	+10.692%	43	688	-72.443%
2026-03-02	3.4000	3.4000	3.1800	3.1800	-3.343%	16	648	-69.497%
2026-02-27	3.2900	3.2900	3.2900	3.2900	+6.129%	10	632	-70.517%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-3.427%	10	622	-68.710%
2026-02-23	3.2100	3.2100	3.2100	3.2100	-4.748%	10	612	-69.782%
2026-02-17	3.4000	3.4000	3.3700	3.3700	+0.597%	15	612	-71.217%
2026-02-13	3.2800	3.3500	3.2800	3.3500	+8.065%	20	582	-71.045%
2026-02-12	3.0000	3.1000	3.0000	3.1000	+5.802%	20	582	-68.710%
2026-02-10	2.9300	2.9300	2.9300	2.9300	-2.333%	10	542	-66.894%
2026-02-09	3.0000	3.0000	3.0000	3.0000	+1.010%	10	532	-67.667%
2026-02-06	3.0600	3.0600	2.9700	2.9700	-11.343%	11	522	-67.340%
2026-02-05	3.2600	3.3600	3.2600	3.3500	+4.361%	25	512	-71.045%
2026-02-04	3.0000	3.2100	3.0000	3.2100	+4.221%	30	487	-69.782%
2026-02-03	2.9400	3.0800	2.9400	3.0800	+9.220%	21	457	-68.506%
2026-02-02	2.8500	2.8500	2.8200	2.8200	-6.000%	20	436	-65.603%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-5.956%	10	436	-67.667%
2026-01-29	3.1300	3.1900	3.1300	3.1900	+9.247%	20	426	-69.592%
2026-01-28	2.9500	3.0000	2.9200	2.9200	+2.456%	32	406	-66.781%
2026-01-27	2.8500	2.8500	2.8500	2.8500	+1.423%	10	393	-65.965%
2026-01-26	2.8100	2.8100	2.8100	2.8100	-6.333%	10	383	-65.480%
2026-01-21	3.2400	3.2400	3.0000	3.0000	-8.537%	53	373	-67.667%
2026-01-20	3.2100	3.2800	3.1800	3.2800	+13.495%	30	425	-70.427%
2026-01-16	2.9000	2.9000	2.8600	2.8900	-6.774%	28	391	-66.436%
2026-01-14	3.1000	3.1000	3.1000	3.1000	+13.971%	1	391	-68.710%
2026-01-12	2.7200	2.7200	2.7200	2.7200	-6.529%	1	391	-64.338%
2026-01-05	2.8800	2.9100	2.8800	2.9100	-0.342%	15	391	-66.667%
2025-12-29	2.9200	2.9200	2.9200	2.9200	-13.864%	1	376	-66.781%
2025-12-11	3.3900	3.3900	3.3900	3.3900	-3.966%	1	376	-71.386%
2025-12-10	3.5300	3.5300	3.5300	3.5300	-0.563%	1	375	-72.521%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-1.662%	1	376	-72.676%
2025-12-04	3.6100	3.6100	3.6100	3.6100	-5.000%	1	375	-73.130%
2025-11-28	3.8000	3.8000	3.8000	3.8000	+0.264%	1	375	-74.474%
2025-10-31	3.7900	3.7900	3.7900	3.7900	-5.955%	1	375	-74.406%
2025-10-20	4.0400	4.0400	4.0200	4.0300	-12.200%	100	374	-75.931%
2025-10-17	4.5300	4.5900	4.5300	4.5900	+8.255%	24	474	-78.867%
2025-10-13	4.1500	4.2400	4.1500	4.2400	-8.817%	15	450	-77.123%
2025-10-10	3.8800	4.6500	3.8800	4.6500	+16.834%	32	438	-79.140%
2025-10-08	3.9700	3.9800	3.9700	3.9800	-0.251%	30	409	-75.628%
2025-10-03	3.9900	3.9900	3.9900	3.9900	0.000%	7	379	-75.689%
2025-09-30	3.9900	3.9900	3.9900	3.9900	-2.683%	17	376	-75.689%
2025-09-26	4.1000	4.1000	4.1000	4.1000	-5.093%	17	376	-76.341%
2025-09-03	4.3200	4.3200	4.3200	4.3200	-4.425%	1	376	-77.546%
2025-09-02	4.5200	4.5200	4.5200	4.5200	-1.739%	1	376	-78.540%
2025-08-20	4.6000	4.6000	4.6000	4.6000	+3.139%	20	376	-78.913%
2025-08-18	4.4600	4.4600	4.4600	4.4600	-0.668%	1	356	-78.251%
2025-08-14	4.4900	4.4900	4.4900	4.4900	+1.584%	20	357	-78.396%
2025-08-13	4.3900	4.4200	4.3900	4.4200	-10.345%	21	337	-78.054%
2025-08-07	4.9300	4.9300	4.9300	4.9300	-6.805%	1	316	-80.325%
2025-08-01	5.2900	5.2900	5.2400	5.2900	+16.264%	16	315	-81.664%
2025-07-24	4.5500	4.5500	4.5500	4.5500	-9.182%	20	315	-78.681%
2025-07-22	5.0100	5.0100	5.0100	5.0100	+0.200%	20	295	-80.639%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-5.660%	20	275	-80.600%
2025-07-16	5.3000	5.3000	5.3000	5.3000	+8.163%	1	255	-81.698%
2025-07-11	4.9000	4.9000	4.9000	4.9000	-7.547%	210	256	-80.204%
2025-07-02	5.3000	5.3000	5.3000	5.3000	-2.033%	1	46	-81.698%
2025-06-26	5.4600	5.4600	5.4100	5.4100	-5.088%	2	46	-82.070%
2025-06-24	5.7000	5.7000	5.7000	5.7000	-4.841%	1	46	-82.982%
2025-06-12	5.9900	5.9900	5.9900	5.9900	+0.672%	3	46	-83.806%
2025-06-06	5.9300	5.9500	5.8900	5.9500	-1.327%	24	49	-83.697%
2025-05-16	6.0300	6.0300	6.0300	6.0300	-4.739%	22	61	-83.914%
2025-05-14	6.3300	6.3300	6.3300	6.3300	-24.553%	1	50	-84.676%
2025-05-05	8.3800	8.3900	8.3800	8.3900	-1.526%	2	50	-88.439%
2025-05-01	8.5200	8.5200	8.5200	8.5200	-11.801%	1	52	-88.615%
2025-04-30	9.6600	9.6600	9.6600	9.6600	+8.418%	1	51	-89.959%
2025-04-29	8.9100	8.9100	8.9100	8.9100	-18.182%	1	51	-89.113%
2025-04-23	10.8900	10.8900	10.8900	10.8900	-19.453%	1	52	-91.093%
2025-04-21	13.2700	13.5200	13.2500	13.5200	+12.199%	9	52	-92.825%
2025-04-17	12.0400	12.0500	12.0400	12.0500	-0.578%	2	48	-91.950%
2025-04-16	11.3100	12.1200	11.0900	12.1200	+12.222%	10	48	-91.997%
2025-04-15	10.8300	10.8300	10.8000	10.8000	-0.735%	7	38	-91.019%
2025-04-14	11.5100	11.5100	10.8800	10.8800	-12.960%	6	45	-91.085%
2025-04-10	11.5000	12.5000	11.5000	12.5000	+19.048%	21	46	-92.240%
2025-04-09	15.1100	15.1400	10.5000	10.5000	-19.847%	8	41	-90.762%
2025-04-08	11.0000	13.1000	11.0000	13.1000	-8.135%	15	43	-92.595%
2025-04-07	11.9200	15.0000	11.9200	14.2600	+24.759%	12	47	-93.198%
2025-04-04	11.4300	11.4300	11.4300	11.4300	+23.835%	6	39	-91.514%
2025-04-03	9.2300	9.2300	9.2300	9.2300	+33.962%	3	36	-89.491%
2025-04-02	6.8900	6.8900	6.8900	6.8900	+9.365%	2	34	-85.922%
2025-03-26	6.3700	6.3700	6.3000	6.3000	+5.000%	2	34	-84.603%
2025-03-24	6.0000	6.0000	6.0000	6.0000	-14.894%	15	35	-83.833%
2025-03-21	7.0500	7.0500	7.0500	7.0500	+2.620%	2	20	-86.241%
2025-03-06	6.8700	6.8700	6.8700	6.8700	+3.776%	5	14	-85.881%
2025-02-28	6.6200	6.6200	6.6200	6.6200	+9.784%	6	14	-85.347%
2025-02-27	6.0300	6.0300	6.0300	6.0300	+12.500%	3	13	-83.914%
2025-02-19	5.3600	5.3600	5.3600	5.3600	-8.376%	2	13	-81.903%
2025-02-03	5.8500	5.8500	5.8500	5.8500	+3.357%	2	11	-83.419%
2025-01-28	5.5600	5.6600	5.5600	5.6600	-8.266%	4	9	-82.862%
2024-12-17	6.1700	6.1700	6.1700	6.1700	+8.246%	1	7	-84.279%
2024-11-27	5.7000	5.7000	5.7000	5.7000	+2.703%	2	4	-82.982%
2024-11-26	5.5500	5.5500	5.5500	5.5500	-13.146%	1	4	-82.523%
2024-11-19	6.3900	6.3900	6.3900	6.3900	+10.938%	1	3	-84.820%
2024-11-11	5.7600	5.7600	5.7600	5.7600	0.000%	2	2	-83.160%

.dark-mode .qgK5kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgK5kj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P370SPY Jan 15 2027 370.00 Put (SPY270115P00370000)option OPRA

SPY20270115P370
SPY Jan 15 2027 370.00 Put (SPY270115P00370000)
option OPRA