Dark

SPY20270115P390
SPY Jan 15 2027 390.00 Put (SPY270115P00390000)
option OPRA

EOD

Jul 27, 2026

1.13-10.317%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.1300	1.1300	1.1300	1.1300	-10.317%	1	512	0.000%
2026-07-24	1.2600	1.2600	1.2600	1.2600	+11.504%	1	512	-10.317%
2026-07-16	1.1300	1.1300	1.1300	1.1300	-9.600%	1	512	0.000%
2026-07-02	1.2500	1.2500	1.2500	1.2500	+2.459%	1	511	-9.600%
2026-07-01	1.2200	1.2200	1.2200	1.2200	-24.224%	53	511	-7.377%
2026-06-26	1.6100	1.6100	1.6100	1.6100	+6.623%	2	518	-29.814%
2026-06-25	1.5100	1.5100	1.5100	1.5100	+5.594%	1	518	-25.166%
2026-06-15	1.4300	1.4300	1.4300	1.4300	-27.778%	3	522	-20.979%
2026-06-10	1.9800	1.9800	1.9800	1.9800	+11.236%	6	522	-42.929%
2026-06-09	1.7800	1.7800	1.7800	1.7800	+5.952%	1	516	-36.517%
2026-06-08	1.6500	1.6800	1.6500	1.6800	+1.818%	6	517	-32.738%
2026-06-03	1.6000	1.6500	1.6000	1.6500	+3.774%	11	516	-31.515%
2026-06-02	1.5900	1.5900	1.5900	1.5900	-1.242%	1	516	-28.931%
2026-06-01	1.5700	1.6100	1.5700	1.6100	-2.424%	52	517	-29.814%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-3.509%	1	517	-31.515%
2026-05-26	1.7100	1.7100	1.7100	1.7100	-2.841%	1	517	-33.918%
2026-05-22	1.7800	1.7800	1.7600	1.7600	-8.333%	3	518	-35.795%
2026-05-20	1.9200	1.9200	1.9200	1.9200	-6.341%	1	517	-41.146%
2026-05-15	2.0500	2.0500	2.0500	2.0500	+2.500%	5	517	-44.878%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-1.478%	2	512	-43.500%
2026-05-13	2.0300	2.0300	2.0300	2.0300	-0.976%	2	514	-44.335%
2026-05-11	2.0500	2.0500	2.0500	2.0500	+0.490%	1	514	-44.878%
2026-05-07	2.1300	2.1300	2.0400	2.0400	-5.556%	5	513	-44.608%
2026-05-06	2.1600	2.1600	2.1600	2.1600	-2.262%	1	512	-47.685%
2026-05-04	2.2100	2.2100	2.2100	2.2100	-3.493%	3	512	-48.869%
2026-04-30	2.2900	2.2900	2.2900	2.2900	-7.661%	1	509	-50.655%
2026-04-29	2.4800	2.4800	2.4800	2.4800	-0.402%	1	509	-54.435%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-2.353%	1	509	-54.618%
2026-04-24	2.5500	2.5500	2.5500	2.5500	-2.299%	1	509	-55.686%
2026-04-20	2.6100	2.6100	2.6100	2.6100	+1.953%	1	509	-56.705%
2026-04-17	2.5700	2.5700	2.5600	2.5600	-7.914%	12	508	-55.859%
2026-04-16	2.7800	2.7800	2.7800	2.7800	+2.583%	1	508	-59.353%
2026-04-14	2.7200	2.7400	2.7100	2.7100	-9.667%	4	509	-58.303%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-0.662%	1	509	-62.333%
2026-04-09	3.0200	3.0200	3.0200	3.0200	-43.019%	1	509	-62.583%
2026-03-30	5.3500	5.3500	5.2600	5.3000	+0.379%	3	509	-78.679%
2026-03-27	5.0000	5.3000	4.9000	5.2800	+16.814%	16	508	-78.598%
2026-03-09	4.7500	4.7500	4.5200	4.5200	+16.796%	10	510	-75.000%
2026-03-03	3.8700	3.8700	3.8700	3.8700	+5.450%	2	511	-70.801%
2026-03-02	3.8100	3.8100	3.6700	3.6700	+1.944%	23	511	-69.210%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+1.124%	1	498	-68.611%
2026-02-20	3.5600	3.5600	3.5600	3.5600	-5.067%	10	497	-68.258%
2026-02-19	3.7700	3.7800	3.7500	3.7500	+8.382%	3	493	-69.867%
2026-02-06	3.4600	3.4600	3.4600	3.4600	-7.733%	1	464	-67.341%
2026-02-05	3.7500	3.7500	3.7500	3.7500	+9.012%	41	465	-69.867%
2026-02-04	3.4300	3.4400	3.4300	3.4400	-7.278%	2	424	-67.151%
2026-02-03	3.7100	3.7100	3.7100	3.7100	+9.118%	1	422	-69.542%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+3.659%	3	423	-66.765%
2026-01-27	3.2800	3.2800	3.2800	3.2800	-0.606%	1	423	-65.549%
2026-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	423	-65.758%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-9.589%	1	423	-65.758%
2026-01-21	3.5100	3.7400	3.5100	3.6500	-5.440%	4	423	-69.041%
2026-01-20	3.6300	3.8600	3.6300	3.8600	+14.201%	55	423	-70.725%
2026-01-15	3.3200	3.3800	3.3200	3.3800	+1.807%	2	371	-66.568%
2026-01-13	3.3200	3.3200	3.3200	3.3200	+4.732%	1	369	-65.964%
2026-01-09	3.1700	3.1700	3.1700	3.1700	-4.805%	1	370	-64.353%
2026-01-07	3.3300	3.3300	3.3300	3.3300	-3.198%	1	370	-66.066%
2025-12-26	3.4400	3.4400	3.4400	3.4400	-1.714%	1	370	-67.151%
2025-12-22	3.5300	3.5300	3.5000	3.5000	-5.149%	18	387	-67.714%
2025-12-19	3.7200	3.7200	3.6900	3.6900	-5.385%	17	387	-69.377%
2025-12-18	4.0300	4.0300	3.9000	3.9000	-1.515%	36	375	-71.026%
2025-12-17	3.9600	3.9600	3.9600	3.9600	-7.907%	16	389	-71.465%
2025-12-02	4.2200	4.3000	4.2200	4.3000	-3.803%	4	389	-73.721%
2025-11-26	4.4700	4.4700	4.4700	4.4700	-4.487%	1	386	-74.720%
2025-11-25	4.6600	4.6800	4.6600	4.6800	-10.687%	14	386	-75.855%
2025-11-24	5.2400	5.2400	5.2400	5.2400	-10.884%	2	374	-78.435%
2025-11-20	4.7800	5.8800	4.7600	5.8800	+10.526%	4	372	-80.782%
2025-11-19	5.3500	5.3700	5.2800	5.3200	+19.016%	22	372	-78.759%
2025-11-12	4.4700	4.4700	4.4700	4.4700	-11.133%	25	367	-74.720%
2025-11-07	5.0300	5.0300	5.0300	5.0300	+21.498%	2	367	-77.535%
2025-10-27	4.1400	4.1400	4.1400	4.1400	-11.159%	40	405	-72.705%
2025-10-23	4.6500	4.6600	4.6500	4.6600	+1.525%	150	405	-75.751%
2025-10-21	4.7000	4.7000	4.5800	4.5900	0.000%	120	430	-75.381%
2025-10-20	4.6600	4.6600	4.5800	4.5900	-9.646%	220	462	-75.381%
2025-10-15	5.0800	5.0800	5.0800	5.0800	+9.013%	2	367	-77.756%
2025-10-08	4.6600	4.6600	4.6600	4.6600	-0.427%	50	365	-75.751%
2025-10-06	4.6800	4.6800	4.6800	4.6800	+1.518%	10	365	-75.855%
2025-10-01	4.6100	4.6100	4.6000	4.6100	+0.436%	10	365	-75.488%
2025-09-29	4.5800	4.5900	4.5800	4.5900	-0.649%	30	365	-75.381%
2025-09-18	4.6200	4.6200	4.6200	4.6200	-0.645%	1	355	-75.541%
2025-09-12	4.6800	4.6800	4.6500	4.6500	-7.738%	2	356	-75.699%
2025-09-03	5.0400	5.0600	5.0400	5.0400	-1.946%	7	355	-77.579%
2025-09-02	5.2700	5.2700	5.1400	5.1400	+5.112%	6	355	-78.016%
2025-08-28	4.8500	4.8900	4.8500	4.8900	-1.411%	4	355	-76.892%
2025-08-27	4.9600	4.9600	4.9600	4.9600	+0.813%	3	351	-77.218%
2025-08-22	4.9200	4.9200	4.9200	4.9200	-8.550%	1	348	-77.033%
2025-08-21	5.3800	5.3800	5.3800	5.3800	+0.561%	3	348	-78.996%
2025-08-20	5.4900	5.4900	5.3500	5.3500	+4.492%	42	345	-78.879%
2025-08-19	5.1200	5.1200	5.1200	5.1200	+0.392%	1	304	-77.930%
2025-08-18	5.1000	5.1000	5.1000	5.1000	-0.778%	1	303	-77.843%
2025-08-15	5.1400	5.1400	5.1400	5.1400	0.000%	1	302	-78.016%
2025-08-13	5.1400	5.1400	5.1400	5.1400	-0.194%	1	303	-78.016%
2025-08-12	5.2000	5.2000	5.1500	5.1500	-4.275%	64	302	-78.058%
2025-08-08	5.3800	5.3800	5.3800	5.3800	-4.100%	14	252	-78.996%
2025-08-07	5.6100	5.6100	5.6100	5.6100	+1.264%	1	252	-79.857%
2025-08-06	5.5600	5.5600	5.5400	5.5400	-0.717%	4	251	-79.603%
2025-08-05	5.6800	5.6800	5.5800	5.5800	+7.514%	4	251	-79.749%
2025-07-31	5.1900	5.1900	5.1900	5.1900	+0.973%	1	250	-78.227%
2025-07-28	5.1700	5.1700	5.1400	5.1400	-4.815%	5	249	-78.016%
2025-07-24	5.4000	5.4000	5.4000	5.4000	-3.571%	26	249	-79.074%
2025-07-23	5.6100	5.6100	5.5900	5.6000	-1.060%	96	224	-79.821%
2025-07-21	5.7300	5.7300	5.6000	5.6600	-4.553%	71	319	-80.035%
2025-07-18	5.9200	5.9300	5.9100	5.9300	+0.679%	42	290	-80.944%
2025-07-17	5.9500	5.9500	5.8900	5.8900	-2.322%	3	313	-80.815%
2025-07-16	5.9100	6.3000	5.9100	6.0300	+2.726%	47	316	-81.260%
2025-07-15	5.8600	5.9400	5.8600	5.8700	+1.557%	33	272	-80.750%
2025-07-11	5.8800	5.9200	5.7800	5.7800	+2.847%	51	250	-80.450%
2025-07-10	5.6200	5.6200	5.6200	5.6200	-5.228%	3	200	-79.893%
2025-07-08	5.9300	5.9300	5.9300	5.9300	-3.890%	11	197	-80.944%
2025-07-07	6.1700	6.1700	6.1700	6.1700	-2.063%	8	203	-81.686%
2025-06-30	6.3000	6.3000	6.3000	6.3000	-3.817%	20	195	-82.063%
2025-06-26	6.5500	6.5500	6.5500	6.5500	-1.946%	1	175	-82.748%
2025-06-24	6.6600	6.6800	6.6600	6.6800	-10.094%	15	174	-83.084%
2025-06-13	7.6000	7.6000	7.3900	7.4300	+2.766%	44	168	-84.791%
2025-06-12	7.1800	7.2300	7.1800	7.2300	+4.480%	21	149	-84.371%
2025-06-11	6.9200	6.9200	6.9200	6.9200	-1.425%	2	136	-83.671%
2025-06-10	7.0300	7.0300	7.0200	7.0200	-0.284%	2	136	-83.903%
2025-06-06	6.9700	7.0400	6.9700	7.0400	-4.087%	8	136	-83.949%
2025-06-04	7.3400	7.3400	7.3400	7.3400	0.000%	2	138	-84.605%
2025-06-03	7.2900	7.3400	7.2800	7.3400	-2.523%	6	138	-84.605%
2025-06-02	7.7500	7.7500	7.5300	7.5300	-1.697%	2	138	-84.993%
2025-05-29	7.6600	7.6600	7.6600	7.6600	+3.794%	1	139	-85.248%
2025-05-15	7.3800	7.3800	7.3800	7.3800	-11.617%	1	139	-84.688%
2025-05-12	8.5500	8.5500	8.3500	8.3500	-17.734%	3	138	-86.467%
2025-05-09	10.1500	10.1500	10.1500	10.1500	+0.396%	10	141	-88.867%
2025-05-02	10.1100	10.1100	10.1100	10.1100	-6.389%	2	137	-88.823%
2025-04-29	11.1000	11.2000	10.8000	10.8000	-4.425%	27	136	-89.537%
2025-04-28	11.3000	11.3000	11.3000	11.3000	-7.755%	1	122	-90.000%
2025-04-23	12.2500	12.2500	12.2500	12.2500	-10.714%	1	122	-90.776%
2025-04-22	13.7200	13.7200	13.7200	13.7200	-4.656%	3	122	-91.764%
2025-04-16	14.5300	14.5300	14.3900	14.3900	+13.486%	2	119	-92.147%
2025-04-14	12.6100	12.6800	12.6100	12.6800	-25.848%	9	119	-91.088%
2025-04-10	17.1900	17.3900	17.0900	17.1000	+38.686%	20	112	-93.392%
2025-04-09	18.2900	19.5000	12.3300	12.3300	-25.137%	43	95	-90.835%
2025-04-04	16.4700	16.4700	16.4700	16.4700	+46.922%	4	52	-93.139%
2025-04-03	10.4900	11.2100	10.4900	11.2100	+16.893%	3	54	-89.920%
2025-03-31	9.5900	9.5900	9.5900	9.5900	+11.124%	5	54	-88.217%
2025-03-28	8.5300	8.6300	8.4100	8.6300	+14.003%	22	58	-86.906%
2025-03-26	7.5700	7.5700	7.5700	7.5700	+6.620%	1	52	-85.073%
2025-03-24	7.1000	7.1000	7.1000	7.1000	-11.139%	1	52	-84.085%
2025-03-21	7.9900	7.9900	7.9900	7.9900	-1.722%	4	52	-85.857%
2025-03-20	8.1300	8.1300	8.1300	8.1300	+1.625%	5	50	-86.101%
2025-03-17	8.2100	8.2100	8.0000	8.0000	-6.323%	5	50	-85.875%
2025-03-14	8.5100	8.5400	8.5100	8.5400	-11.868%	4	50	-86.768%
2025-03-13	9.6900	9.6900	9.6900	9.6900	-4.059%	1	49	-88.338%
2025-03-11	10.1000	10.1000	10.1000	10.1000	+3.803%	1	49	-88.812%
2025-03-10	9.7300	9.7300	9.7300	9.7300	+8.473%	2	48	-88.386%
2025-03-04	8.9700	8.9700	8.9700	8.9700	+12.547%	4	52	-87.402%
2025-02-28	8.0100	8.0100	7.9700	7.9700	+8.288%	8	52	-85.822%
2025-02-21	6.6300	7.3600	6.6300	7.3600	-3.412%	4	48	-84.647%
2025-02-03	7.6200	7.6200	7.6200	7.6200	+6.573%	2	47	-85.171%
2025-01-17	7.0000	7.1500	7.0000	7.1500	-1.107%	20	35	-84.196%
2025-01-15	7.2300	7.2300	7.2300	7.2300	-13.101%	1	35	-84.371%
2024-12-23	8.3200	8.3200	8.3200	8.3200	-2.917%	10	35	-86.418%
2024-12-19	8.5700	8.5700	8.5700	8.5700	+20.704%	5	31	-86.814%
2024-12-12	7.1000	7.1000	7.1000	7.1000	+5.498%	4	26	-84.085%
2024-12-05	6.7300	6.7300	6.7300	6.7300	-0.444%	1	22	-83.210%
2024-12-03	6.7600	6.7600	6.7600	6.7600	-10.700%	1	22	-83.284%
2024-11-18	7.5700	7.5700	7.5700	7.5700	+5.874%	8	21	-85.073%
2024-11-11	7.1500	7.1500	7.1500	7.1500	-14.982%	2	13	-84.196%
2024-10-25	8.4100	8.4100	8.4100	8.4100	-8.686%	12	13	-86.564%
2024-10-24	9.2100	9.2100	9.2100	9.2100	-4.560%	6	13	-87.731%
2024-10-14	9.6500	9.6500	9.6500	9.6500	+2.550%	1	8	-88.290%
2024-10-11	9.4700	9.5500	9.4100	9.4100	-2.890%	8	7	-87.991%
2024-10-09	9.6900	9.6900	9.6900	9.6900	-5.000%	1	3	-88.338%
2024-10-08	10.2000	10.2000	10.2000	10.2000	-3.592%	1	2	-88.922%
2024-09-27	10.5800	10.5800	10.5800	10.5800	0.000%	2	1	-89.319%

.dark-mode .Mm66bR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mm66bR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P390SPY Jan 15 2027 390.00 Put (SPY270115P00390000)option OPRA

SPY20270115P390
SPY Jan 15 2027 390.00 Put (SPY270115P00390000)
option OPRA