Dark

SPY20270115P380
SPY Jan 15 2027 380.00 Put (SPY270115P00380000)
option OPRA

EOD

Jul 24, 2026

1.09-9.917%(-0.12)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.0900	1.0900	1.0900	1.0900	-9.917%	7	646	0.000%
2026-07-23	1.2000	1.2200	1.2000	1.2100	+16.346%	201	649	-9.917%
2026-07-22	1.0400	1.0400	1.0400	1.0400	+0.971%	46	671	+4.808%
2026-07-21	1.0300	1.0300	1.0300	1.0300	-7.207%	7	671	+5.825%
2026-07-20	1.1100	1.1100	1.1100	1.1100	+6.731%	3	671	-1.802%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-4.587%	10	672	+4.808%
2026-07-13	1.0300	1.0900	1.0300	1.0900	+0.926%	15	662	0.000%
2026-07-07	1.0800	1.0800	1.0800	1.0800	-9.244%	1	652	+0.926%
2026-07-01	1.1500	1.1900	1.1500	1.1900	-15.000%	7	651	-8.403%
2026-06-25	1.4100	1.4100	1.4000	1.4000	-7.285%	190	650	-22.143%
2026-06-24	1.4700	1.5100	1.4700	1.5100	+11.029%	4	528	-27.815%
2026-06-18	1.3600	1.3600	1.3600	1.3600	+1.493%	4	526	-19.853%
2026-06-17	1.3400	1.3400	1.3400	1.3400	+0.752%	1	526	-18.657%
2026-06-15	1.3300	1.3300	1.3300	1.3300	-14.194%	1	526	-18.045%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-15.761%	3	526	-29.677%
2026-06-11	1.8400	1.8400	1.8400	1.8400	+0.546%	1	526	-40.761%
2026-06-10	1.8400	1.8400	1.8200	1.8300	+27.083%	15	526	-40.437%
2026-06-09	1.4400	1.4400	1.4400	1.4400	-5.882%	3	521	-24.306%
2026-06-03	1.5100	1.5300	1.5100	1.5300	+2.000%	8	518	-28.758%
2026-06-01	1.4600	1.5000	1.4300	1.5000	-7.407%	24	526	-27.333%
2026-05-26	1.5800	1.6200	1.5700	1.6200	-1.220%	13	549	-32.716%
2026-05-22	1.6400	1.6400	1.6400	1.6400	-8.889%	1	558	-33.537%
2026-05-21	1.7900	1.8000	1.7900	1.8000	-3.226%	2	560	-39.444%
2026-05-14	1.9100	1.9200	1.8600	1.8600	-2.618%	4	560	-41.398%
2026-05-13	1.9100	1.9100	1.9100	1.9100	-1.036%	1	559	-42.932%
2026-05-12	2.0000	2.0000	1.9300	1.9300	-0.515%	4	559	-43.523%
2026-05-11	1.9400	1.9400	1.9400	1.9400	+0.518%	1	559	-43.814%
2026-05-08	1.9100	1.9300	1.9000	1.9300	-3.015%	4	560	-43.523%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-4.785%	2	562	-45.226%
2026-05-05	2.0900	2.0900	2.0900	2.0900	+0.481%	1	561	-47.847%
2026-05-01	2.0800	2.0800	2.0800	2.0800	-9.565%	1	560	-47.596%
2026-04-28	2.3000	2.3000	2.3000	2.3000	+1.770%	20	560	-52.609%
2026-04-27	2.2900	2.3000	2.2600	2.2600	-2.165%	48	579	-51.770%
2026-04-24	2.3500	2.3500	2.2700	2.3100	-2.532%	11	570	-52.814%
2026-04-23	2.3700	2.3700	2.3700	2.3700	-1.250%	2	560	-54.008%
2026-04-22	2.4000	2.4000	2.4000	2.4000	0.000%	2	560	-54.583%
2026-04-21	2.4000	2.5000	2.4000	2.4000	-1.235%	4	561	-54.583%
2026-04-20	2.4300	2.4300	2.4300	2.4300	+3.404%	1	561	-55.144%
2026-04-17	2.3300	2.3800	2.3300	2.3500	-6.000%	42	561	-53.617%
2026-04-16	2.5900	2.5900	2.5000	2.5000	-1.575%	11	551	-56.400%
2026-04-14	2.5400	2.5400	2.5400	2.5400	-8.961%	7	542	-57.087%
2026-04-09	2.7900	2.7900	2.7900	2.7900	-3.460%	2	535	-60.932%
2026-04-08	2.8500	2.8900	2.8500	2.8900	-21.253%	4	537	-62.284%
2026-04-02	3.6700	3.6700	3.6700	3.6700	-13.443%	3	535	-70.300%
2026-03-31	4.1600	4.2400	4.1600	4.2400	-12.397%	110	535	-74.292%
2026-03-30	4.8400	4.8400	4.8400	4.8400	+1.255%	2	491	-77.479%
2026-03-27	4.7800	4.7800	4.7800	4.7800	+10.138%	1	491	-77.197%
2026-03-26	4.0200	4.3400	4.0200	4.3400	+11.568%	25	490	-74.885%
2026-03-23	3.7300	3.8900	3.7300	3.8900	-13.556%	4	480	-71.979%
2026-03-20	4.1100	4.5000	4.1100	4.5000	+3.687%	5	480	-75.778%
2026-03-19	4.3400	4.3400	4.3400	4.3400	+3.333%	2	475	-74.885%
2026-03-18	3.8100	4.2000	3.8100	4.2000	+14.441%	6	473	-74.048%
2026-03-17	3.6100	3.6700	3.6100	3.6700	-5.656%	7	469	-70.300%
2026-03-16	3.7500	3.8900	3.7500	3.8900	-4.423%	140	469	-71.979%
2026-03-12	4.0300	4.1100	4.0300	4.0700	+0.743%	26	434	-73.219%
2026-03-11	4.0400	4.0400	4.0400	4.0400	+3.325%	4	416	-73.020%
2026-03-10	3.9100	3.9100	3.9100	3.9100	-16.453%	4	412	-72.123%
2026-03-09	4.5500	4.6800	4.5500	4.6800	+14.146%	3	412	-76.709%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+9.043%	2	409	-73.415%
2026-03-05	3.6800	3.7600	3.6800	3.7600	+3.867%	3	407	-71.011%
2026-03-03	3.8600	4.2000	3.6200	3.6200	+12.074%	9	404	-69.890%
2026-02-25	3.2300	3.2300	3.2200	3.2300	-3.582%	10	390	-66.254%
2026-02-24	3.4700	3.4700	3.3500	3.3500	-3.458%	2	390	-67.463%
2026-02-23	3.4600	3.4700	3.4600	3.4700	+3.582%	10	388	-68.588%
2026-02-20	3.3500	3.3500	3.3500	3.3500	-3.736%	1	379	-67.463%
2026-02-19	3.4800	3.4800	3.4800	3.4800	+2.053%	10	378	-68.678%
2026-02-18	3.4100	3.4100	3.4100	3.4100	+2.096%	2	373	-68.035%
2026-02-17	3.3400	3.3400	3.3400	3.3400	-8.242%	5	373	-67.365%
2026-02-13	3.6400	3.6400	3.6400	3.6400	+4.598%	1	368	-70.055%
2026-02-12	3.4800	3.4800	3.4800	3.4800	+8.411%	1	368	-68.678%
2026-02-11	3.2100	3.2100	3.2100	3.2100	+3.215%	1	367	-66.044%
2026-02-10	3.1100	3.1100	3.1100	3.1100	-10.888%	4	366	-64.952%
2026-02-05	3.4500	3.4900	3.4500	3.4900	+5.758%	2	366	-68.768%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+2.484%	1	366	-66.970%
2026-01-28	3.2200	3.2200	3.2200	3.2200	+3.871%	4	366	-66.149%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-3.125%	51	362	-64.839%
2026-01-21	3.2700	3.2700	3.2000	3.2000	+4.235%	52	366	-65.938%
2026-01-15	3.0800	3.0800	3.0700	3.0700	+5.862%	2	366	-64.495%
2026-01-09	3.0000	3.0000	2.9000	2.9000	-3.974%	5	366	-62.414%
2026-01-06	3.0200	3.0200	3.0200	3.0200	-3.205%	10	361	-63.907%
2026-01-05	3.1200	3.1200	3.1200	3.1200	-3.704%	10	357	-65.064%
2025-12-29	3.2400	3.2400	3.2400	3.2400	+1.250%	4	357	-66.358%
2025-12-24	3.2000	3.2000	3.2000	3.2000	-0.621%	2	357	-65.938%
2025-12-23	3.2200	3.2200	3.2200	3.2200	-11.538%	10	357	-66.149%
2025-12-18	3.7500	3.7800	3.6400	3.6400	-5.455%	30	347	-70.055%
2025-12-17	3.6800	3.8500	3.6800	3.8500	0.000%	24	344	-71.688%
2025-12-16	3.8000	3.8600	3.8000	3.8500	+2.122%	10	344	-71.688%
2025-12-12	3.6600	3.8600	3.6600	3.7700	+3.571%	14	342	-71.088%
2025-12-11	3.7900	3.7900	3.6400	3.6400	-9.000%	6	337	-70.055%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-15.789%	1	333	-72.750%
2025-11-20	4.7500	4.7500	4.7500	4.7500	-3.061%	1	334	-77.053%
2025-11-19	4.9000	4.9000	4.9000	4.9000	-3.353%	1	334	-77.755%
2025-11-18	4.9100	5.0700	4.9100	5.0700	+12.168%	2	333	-78.501%
2025-11-17	4.5000	4.5200	4.5000	4.5200	-7.377%	6	332	-75.885%
2025-11-14	4.8800	4.8800	4.8800	4.8800	+14.554%	1	328	-77.664%
2025-11-13	4.2600	4.2600	4.2600	4.2600	+1.671%	1	328	-74.413%
2025-11-12	4.1900	4.1900	4.1900	4.1900	0.000%	1	327	-73.986%
2025-11-11	4.1900	4.1900	4.1900	4.1900	-2.103%	4	326	-73.986%
2025-11-10	4.2800	4.2800	4.2800	4.2800	-8.155%	1	330	-74.533%
2025-11-07	4.6600	4.6600	4.6600	4.6600	+6.636%	1	329	-76.609%
2025-11-04	4.3700	4.3700	4.3700	4.3700	+8.706%	1	329	-75.057%
2025-11-03	4.0200	4.0200	4.0200	4.0200	-1.951%	1	329	-72.886%
2025-10-31	4.1000	4.1000	4.1000	4.1000	+2.757%	1	329	-73.415%
2025-10-30	3.9900	4.0100	3.9900	3.9900	+2.835%	3	329	-72.682%
2025-10-28	3.8800	3.8800	3.8800	3.8800	-2.513%	1	330	-71.907%
2025-10-24	3.9700	3.9800	3.9700	3.9800	-16.562%	3	329	-72.613%
2025-10-17	5.1500	5.3000	4.7700	4.7700	+7.191%	18	328	-77.149%
2025-10-15	4.4900	4.4900	4.4500	4.4500	-11.881%	3	325	-75.506%
2025-10-14	5.0500	5.0500	5.0500	5.0500	+10.022%	2	327	-78.416%
2025-10-13	4.5500	4.5900	4.5500	4.5900	+6.993%	15	325	-76.253%
2025-10-08	4.3700	4.3700	4.2900	4.2900	-3.812%	23	330	-74.592%
2025-10-07	4.4600	4.4600	4.4600	4.4600	+4.206%	1	327	-75.561%
2025-10-02	4.2700	4.2800	4.2700	4.2800	+0.234%	4	327	-74.533%
2025-10-01	4.2700	4.2700	4.2700	4.2700	+2.153%	1	327	-74.473%
2025-09-29	4.1800	4.1800	4.1800	4.1800	-5.643%	5	327	-73.923%
2025-09-26	4.3000	4.4300	4.3000	4.4300	+1.142%	7	332	-75.395%
2025-09-17	4.3800	4.3800	4.3800	4.3800	-2.667%	3	329	-75.114%
2025-09-04	4.5000	4.5000	4.5000	4.5000	-9.639%	12	326	-75.778%
2025-09-02	5.0200	5.0200	4.9600	4.9800	+7.792%	4	326	-78.112%
2025-08-29	4.6200	4.6200	4.6200	4.6200	+3.125%	1	323	-76.407%
2025-08-28	4.5300	4.5300	4.4800	4.4800	-3.656%	2	323	-75.670%
2025-08-26	4.6500	4.6500	4.6500	4.6500	+2.198%	1	321	-76.559%
2025-08-25	4.5600	4.5600	4.5500	4.5500	+0.442%	2	321	-76.044%
2025-08-22	4.7600	4.7600	4.5300	4.5300	-7.172%	5	319	-75.938%
2025-08-21	4.8800	4.8800	4.8800	4.8800	-1.613%	1	319	-77.664%
2025-08-20	5.0200	5.1300	4.9600	4.9600	-4.432%	68	318	-78.024%
2025-08-07	5.1900	5.1900	5.1900	5.1900	+5.274%	1	251	-78.998%
2025-07-30	4.9300	4.9300	4.9300	4.9300	+3.138%	1	250	-77.890%
2025-07-29	4.7800	4.7800	4.7800	4.7800	-2.249%	10	250	-77.197%
2025-07-24	4.9000	4.9000	4.8900	4.8900	-5.598%	5	240	-77.710%
2025-07-21	5.2900	5.2900	5.1800	5.1800	-4.074%	2	244	-78.958%
2025-07-18	5.4000	5.4000	5.4000	5.4000	-5.923%	5	243	-79.815%
2025-07-07	5.6000	5.7400	5.6000	5.7400	+0.525%	5	238	-81.010%
2025-07-02	5.7100	5.7100	5.7100	5.7100	-2.726%	3	236	-80.911%
2025-06-30	5.8700	5.8700	5.8700	5.8700	+0.171%	1	233	-81.431%
2025-06-26	5.8600	5.8600	5.8600	5.8600	-4.715%	1	233	-81.399%
2025-06-24	6.1500	6.1500	6.1500	6.1500	-9.692%	11	233	-82.276%
2025-06-23	6.8100	6.8100	6.8100	6.8100	-2.155%	20	237	-83.994%
2025-06-20	6.9600	6.9600	6.9600	6.9600	+9.434%	40	237	-84.339%
2025-06-16	6.3600	6.3600	6.3600	6.3600	-0.313%	2	217	-82.862%
2025-06-06	6.3500	6.4100	6.3500	6.3800	-4.634%	26	215	-82.915%
2025-06-03	6.7600	6.7600	6.6900	6.6900	-9.960%	3	204	-83.707%
2025-05-22	7.4300	7.4300	7.4300	7.4300	+10.565%	1	204	-85.330%
2025-05-16	6.7200	6.7200	6.7200	6.7200	-5.352%	4	205	-83.780%
2025-05-15	7.1000	7.1000	7.1000	7.1000	+1.429%	1	207	-84.648%
2025-05-13	7.0000	7.0000	7.0000	7.0000	-26.316%	1	206	-84.429%
2025-05-07	9.5000	9.5000	9.5000	9.5000	+3.261%	2	206	-88.526%
2025-05-05	9.1000	9.2000	9.1000	9.2000	-5.544%	5	204	-88.152%
2025-05-01	9.6000	9.7400	9.6000	9.7400	-12.646%	10	202	-88.809%
2025-04-30	11.5000	11.5000	11.1500	11.1500	+2.860%	9	202	-90.224%
2025-04-23	10.6500	10.9200	10.6500	10.8400	-12.721%	9	197	-89.945%
2025-04-16	12.2600	12.4200	12.2600	12.4200	-1.507%	2	204	-91.224%
2025-04-14	11.4400	12.6200	11.4400	12.6100	-3.000%	5	202	-91.356%
2025-04-11	12.9900	13.0000	12.9900	13.0000	-12.634%	14	207	-91.615%
2025-04-10	16.1300	16.1300	14.7900	14.8800	-15.406%	21	200	-92.675%
2025-04-09	17.2500	17.5900	17.2500	17.5900	+40.383%	166	187	-93.803%
2025-04-08	12.5300	12.5300	12.5300	12.5300	-32.453%	1	34	-91.301%
2025-04-07	19.0200	19.0200	18.5500	18.5500	+42.255%	3	34	-94.124%
2025-04-04	12.5400	13.8500	12.5400	13.0400	+70.904%	18	35	-91.641%
2025-03-17	7.6300	7.6300	7.6300	7.6300	-0.651%	3	34	-85.714%
2025-03-14	7.6800	7.6800	7.6800	7.6800	-14.381%	2	31	-85.807%
2025-03-10	8.9600	8.9700	8.9600	8.9700	+40.596%	5	31	-87.848%
2025-03-03	6.3800	6.3800	6.3800	6.3800	+6.156%	2	26	-82.915%
2025-02-07	6.0100	6.0100	6.0100	6.0100	-5.354%	8	24	-81.864%
2025-02-03	6.3500	6.3500	6.3500	6.3500	+4.959%	2	20	-82.835%
2025-01-30	6.0500	6.0500	6.0500	6.0500	-23.126%	3	15	-81.983%
2025-01-10	7.8700	7.8700	7.8700	7.8700	+16.593%	4	15	-86.150%
2025-01-03	6.7500	6.7500	6.7500	6.7500	-6.250%	2	17	-83.852%
2024-12-30	7.2000	7.2000	7.2000	7.2000	+17.840%	1	18	-84.861%
2024-12-02	6.1100	6.1100	6.1100	6.1100	-0.650%	1	17	-82.160%
2024-11-29	6.1500	6.1500	6.1500	6.1500	-0.806%	2	16	-82.276%
2024-11-26	6.2000	6.2000	6.2000	6.2000	-4.468%	10	15	-82.419%
2024-11-08	6.4900	6.4900	6.4900	6.4900	-16.258%	2	5	-83.205%
2024-10-25	7.7500	7.7500	7.7500	7.7500	-6.514%	2	6	-85.935%
2024-10-24	8.3000	8.3000	8.2900	8.2900	+2.981%	2	6	-86.852%
2024-10-18	8.0500	8.0500	8.0500	8.0500	-11.538%	6	5	-86.460%
2024-10-08	9.1000	9.1000	9.1000	9.1000	-11.392%	1	2	-88.022%
2024-10-03	10.2700	10.2700	10.2700	10.2700	0.000%	1	1	-89.387%

.dark-mode .BdHYtG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdHYtG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P380SPY Jan 15 2027 380.00 Put (SPY270115P00380000)option OPRA

SPY20270115P380
SPY Jan 15 2027 380.00 Put (SPY270115P00380000)
option OPRA