Dark

SPY20270115P400
SPY Jan 15 2027 400.00 Put (SPY270115P00400000)
option OPRA

EOD

Jul 27, 2026

1.31-2.239%(-0.03)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3500	1.3500	1.3000	1.3100	-2.239%	20	14,001	0.000%
2026-07-24	1.2700	1.3500	1.2600	1.3400	-5.634%	59	14,001	-2.239%
2026-07-23	1.3600	1.4400	1.3600	1.4200	+15.447%	120	13,966	-7.746%
2026-07-22	1.2400	1.2400	1.2200	1.2300	+0.820%	5	13,960	+6.504%
2026-07-21	1.2000	1.2200	1.2000	1.2200	-8.955%	37	13,961	+7.377%
2026-07-20	1.2700	1.3400	1.2500	1.3400	+1.515%	23	13,935	-2.239%
2026-07-17	1.4200	1.4200	1.3200	1.3200	+4.762%	39	13,933	-0.758%
2026-07-16	1.1600	1.2700	1.1600	1.2600	+8.621%	10	13,938	+3.968%
2026-07-15	1.1600	1.1600	1.1600	1.1600	-4.132%	16	13,929	+12.931%
2026-07-14	1.2500	1.2500	1.2000	1.2100	-4.724%	34	13,945	+8.264%
2026-07-13	1.2300	1.2700	1.2300	1.2700	+5.833%	3	13,944	+3.150%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-1.639%	3	13,943	+9.167%
2026-07-09	1.2700	1.2700	1.2200	1.2200	-4.688%	5	13,940	+7.377%
2026-07-08	1.3800	1.4000	1.2800	1.2800	0.000%	24	13,941	+2.344%
2026-07-07	1.2800	1.2800	1.2800	1.2800	+3.226%	2	13,941	+2.344%
2026-07-06	1.2900	1.2900	1.2400	1.2400	-11.429%	126	13,943	+5.645%
2026-07-02	1.3900	1.4200	1.3900	1.4000	0.000%	4	14,059	-6.429%
2026-07-01	1.3600	1.4000	1.3300	1.4000	+3.704%	4,584	14,059	-6.429%
2026-06-30	1.3900	1.3900	1.3500	1.3500	-5.594%	14	9,925	-2.963%
2026-06-29	1.4400	1.4400	1.4200	1.4300	-15.882%	10	9,924	-8.392%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+4.294%	1	9,928	-22.941%
2026-06-25	1.5500	1.6300	1.5500	1.6300	-5.233%	7	9,928	-19.632%
2026-06-24	1.7100	1.7600	1.6300	1.7200	-2.273%	307	9,927	-23.837%
2026-06-23	1.8200	1.8200	1.7200	1.7600	+10.692%	127	10,156	-25.568%
2026-06-22	1.5300	1.5900	1.5300	1.5900	-2.454%	2	10,213	-17.610%
2026-06-18	1.6300	1.6300	1.6300	1.6300	+5.844%	20	10,231	-19.632%
2026-06-17	1.5400	1.5400	1.5400	1.5400	0.000%	1	10,231	-14.935%
2026-06-16	1.5600	1.5600	1.5400	1.5400	-2.532%	2	10,231	-14.935%
2026-06-15	1.5700	1.5900	1.5300	1.5800	-13.661%	130	10,128	-17.089%
2026-06-12	1.8500	1.8500	1.7700	1.8300	-4.687%	20	10,128	-28.415%
2026-06-11	1.9200	1.9200	1.9200	1.9200	-8.571%	1	10,128	-31.771%
2026-06-10	2.1000	2.1000	1.9800	2.1000	+9.375%	12	10,129	-37.619%
2026-06-09	1.8100	2.0300	1.8100	1.9200	+9.091%	54	10,132	-31.771%
2026-06-08	1.8000	1.8000	1.7300	1.7600	-10.660%	17	10,110	-25.568%
2026-06-05	1.6900	1.9800	1.6900	1.9700	+20.122%	49	10,125	-33.503%
2026-06-04	1.7700	1.7700	1.6400	1.6400	-6.818%	20	10,136	-20.122%
2026-06-03	1.7500	1.7600	1.7300	1.7600	+2.924%	23	10,118	-25.568%
2026-06-02	1.7200	1.7200	1.7000	1.7100	+1.183%	49	10,098	-23.392%
2026-06-01	1.7000	1.7000	1.6700	1.6900	+0.595%	71	10,067	-22.485%
2026-05-29	1.7000	1.7000	1.6800	1.6800	-4.000%	69	10,017	-22.024%
2026-05-28	1.8100	1.8100	1.7500	1.7500	-4.891%	209	10,076	-25.143%
2026-05-27	1.8300	1.8400	1.8300	1.8400	-0.541%	21	10,066	-28.804%
2026-05-26	1.8400	1.8500	1.8100	1.8500	-1.596%	93	10,049	-29.189%
2026-05-22	1.9000	1.9000	1.8800	1.8800	-4.082%	3	10,122	-30.319%
2026-05-21	2.0800	2.0800	1.9600	1.9600	-7.109%	20	10,122	-33.163%
2026-05-20	2.1500	2.1500	2.1100	2.1100	-2.315%	54	10,122	-37.915%
2026-05-19	2.2100	2.2100	2.1300	2.1600	-4.000%	25	10,180	-39.352%
2026-05-18	2.1700	2.2500	2.1500	2.2500	+0.446%	23	10,180	-41.778%
2026-05-15	2.3000	2.3100	2.2400	2.2400	+4.673%	18	10,180	-41.518%
2026-05-14	2.2000	2.2000	2.1400	2.1400	-5.310%	9	10,169	-38.785%
2026-05-12	2.3100	2.3500	2.2600	2.2600	+0.893%	82	10,168	-42.035%
2026-05-11	2.2500	2.2600	2.1900	2.2400	+0.448%	130	10,168	-41.518%
2026-05-08	2.1900	2.2400	2.1800	2.2300	-0.446%	92	10,014	-41.256%
2026-05-07	2.2600	2.2900	2.2200	2.2400	-1.322%	26	10,029	-41.518%
2026-05-06	2.3500	2.3500	2.2700	2.2700	-6.198%	16	10,035	-42.291%
2026-05-05	2.4000	2.4200	2.4000	2.4200	-5.469%	6	10,031	-45.868%
2026-05-04	2.4800	2.5900	2.3700	2.5600	+6.667%	131	10,031	-48.828%
2026-05-01	2.4400	2.4400	2.4000	2.4000	-2.834%	12	9,940	-45.417%
2026-04-30	2.6100	2.6100	2.4700	2.4700	-6.084%	29	9,940	-46.964%
2026-04-29	2.5800	2.6600	2.5500	2.6300	-1.498%	7	9,931	-50.190%
2026-04-28	2.6800	2.6800	2.6700	2.6700	+0.755%	3	9,930	-50.936%
2026-04-27	2.6700	2.6700	2.6400	2.6500	0.000%	15	9,930	-50.566%
2026-04-24	2.6900	2.6900	2.6400	2.6500	-2.574%	180	9,924	-50.566%
2026-04-23	2.7800	2.8000	2.7200	2.7200	-3.203%	40	9,918	-51.838%
2026-04-22	2.7500	2.8100	2.7300	2.8100	-0.355%	12	9,886	-53.381%
2026-04-21	2.7400	2.8600	2.7400	2.8200	+0.714%	18	9,873	-53.546%
2026-04-20	2.7500	2.8300	2.7500	2.8000	+2.941%	14	9,873	-53.214%
2026-04-17	2.7800	2.8100	2.7200	2.7200	-5.226%	64	9,875	-51.838%
2026-04-16	2.9600	3.0100	2.8700	2.8700	-2.381%	38	9,869	-54.355%
2026-04-15	2.9500	2.9800	2.9100	2.9400	-2.326%	13	9,846	-55.442%
2026-04-14	3.0000	3.0100	2.9200	3.0100	-3.834%	32	9,838	-56.478%
2026-04-13	3.2300	3.2600	3.1300	3.1300	-5.152%	5	9,831	-58.147%
2026-04-10	3.1800	3.3000	3.1800	3.3000	+2.484%	5	9,831	-60.303%
2026-04-09	3.3700	3.3700	3.2200	3.2200	-6.936%	25	9,831	-59.317%
2026-04-08	3.5000	3.5000	3.3000	3.4600	-15.196%	54	9,819	-62.139%
2026-04-07	4.0900	4.3000	4.0800	4.0800	+2.771%	76	9,805	-67.892%
2026-04-06	4.0700	4.0800	3.9000	3.9700	-3.874%	46	9,798	-67.003%
2026-04-02	4.6800	4.7300	4.1300	4.1300	-3.953%	30	9,781	-68.281%
2026-04-01	4.2500	4.3000	4.1100	4.3000	-6.522%	45	9,781	-69.535%
2026-03-31	5.1400	5.1400	4.5800	4.6000	-19.861%	147	9,775	-71.522%
2026-03-30	5.3700	5.7500	5.3700	5.7400	-0.174%	85	9,823	-77.178%
2026-03-27	5.4800	5.7500	5.3500	5.7500	+12.967%	94	9,816	-77.217%
2026-03-26	4.7600	5.1200	4.7600	5.0900	+11.623%	46	9,857	-74.263%
2026-03-25	4.5600	4.7100	4.4700	4.5600	-5.000%	11	9,853	-71.272%
2026-03-24	4.8300	4.9700	4.6700	4.8000	+0.840%	29	9,853	-72.708%
2026-03-23	4.4900	4.7600	4.4000	4.7600	-7.212%	17	9,857	-72.479%
2026-03-20	4.8500	5.3200	4.7800	5.1300	+4.908%	46	9,858	-74.464%
2026-03-19	5.3000	5.3300	4.8900	4.8900	0.000%	17	9,865	-73.211%
2026-03-18	4.3000	4.8900	4.3000	4.8900	+15.330%	44	9,883	-73.211%
2026-03-17	4.2100	4.3200	4.1400	4.2400	-4.933%	47	9,868	-69.104%
2026-03-16	4.4100	4.5900	4.3200	4.4600	-9.165%	122	9,877	-70.628%
2026-03-13	4.8200	4.9300	4.8200	4.9100	+1.656%	14	9,880	-73.320%
2026-03-12	4.6100	4.8300	4.5800	4.8300	+5.000%	50	9,881	-72.878%
2026-03-11	4.5700	4.6000	4.5200	4.6000	+1.545%	16	9,895	-71.522%
2026-03-10	4.4600	4.5300	4.1800	4.5300	+0.667%	14	9,895	-71.082%
2026-03-09	5.1200	5.4400	4.3900	4.5000	-11.937%	67	9,892	-70.889%
2026-03-06	4.7600	5.1100	4.6000	5.1100	+20.235%	318	10,027	-74.364%
2026-03-05	4.1400	4.4200	4.1200	4.2500	+8.696%	473	10,050	-69.176%
2026-03-04	4.0300	4.0300	3.8300	3.9100	-7.565%	48	10,418	-66.496%
2026-03-03	4.5500	4.9400	4.1200	4.2300	+3.931%	720	10,396	-69.031%
2026-03-02	4.1800	4.2000	3.9500	4.0700	+3.038%	53	10,842	-67.813%
2026-02-27	4.1500	4.1500	3.9500	3.9500	+4.222%	65	10,818	-66.835%
2026-02-26	3.7200	4.0200	3.7200	3.7900	+1.609%	19	10,796	-65.435%
2026-02-25	3.7400	3.7500	3.7200	3.7300	-2.611%	38	10,770	-64.879%
2026-02-24	4.0800	4.0800	3.7900	3.8300	-6.127%	22	10,770	-65.796%
2026-02-23	3.8200	4.0800	3.8200	4.0800	+5.974%	84	10,764	-67.892%
2026-02-20	4.0100	4.0100	3.7700	3.8500	-4.467%	47	10,692	-65.974%
2026-02-19	4.0700	4.1100	4.0300	4.0300	+4.134%	50	10,699	-67.494%
2026-02-18	3.7700	3.9000	3.7700	3.8700	-1.777%	23	10,699	-66.150%
2026-02-17	4.1300	4.2800	3.8900	3.9400	+0.767%	28	10,699	-66.751%
2026-02-13	3.8900	3.9200	3.8900	3.9100	-1.263%	5	10,687	-66.496%
2026-02-12	3.9300	3.9600	3.9300	3.9600	+7.609%	2	10,687	-66.919%
2026-02-11	3.6800	3.7000	3.6500	3.6800	0.000%	28	10,688	-64.402%
2026-02-10	3.6000	3.6800	3.5500	3.6800	+2.222%	3	10,682	-64.402%
2026-02-09	3.6600	3.6600	3.5700	3.6000	-2.965%	17	10,680	-63.611%
2026-02-06	3.8800	3.8800	3.7100	3.7100	-7.250%	19	10,670	-64.690%
2026-02-05	4.2000	4.2300	3.9900	4.0000	+3.627%	19	10,666	-67.250%
2026-02-04	3.7600	4.0000	3.6800	3.8600	+3.763%	18	10,670	-66.062%
2026-02-03	3.6600	3.9500	3.6600	3.7200	+3.333%	21	10,671	-64.785%
2026-02-02	3.6400	3.6400	3.5000	3.6000	-4.762%	27	10,657	-63.611%
2026-01-30	3.6900	3.7900	3.6900	3.7800	-1.305%	19	10,646	-65.344%
2026-01-29	3.8800	3.8800	3.8300	3.8300	+5.510%	2	10,649	-65.796%
2026-01-28	3.7300	3.7400	3.6000	3.6300	+1.681%	5	10,650	-63.912%
2026-01-27	3.5700	3.5700	3.5200	3.5700	+0.847%	9	10,649	-63.305%
2026-01-26	3.5900	3.5900	3.5100	3.5400	-1.939%	27	10,650	-62.994%
2026-01-23	3.5600	3.6200	3.5600	3.6100	+1.404%	35	10,640	-63.712%
2026-01-22	3.5200	3.6300	3.5100	3.5600	-2.732%	49	10,638	-63.202%
2026-01-21	3.9000	4.0400	3.6600	3.6600	-12.230%	1,036	10,628	-64.208%
2026-01-20	3.9900	4.1700	3.9700	4.1700	+15.193%	2,558	9,640	-68.585%
2026-01-16	3.6000	3.6200	3.5800	3.6200	+0.836%	9	8,202	-63.812%
2026-01-15	3.5800	3.6100	3.5700	3.5900	-3.495%	174	8,202	-63.510%
2026-01-14	3.7400	3.8700	3.7200	3.7200	+1.918%	29	8,206	-64.785%
2026-01-13	3.4700	3.6500	3.4700	3.6500	+6.414%	79	8,192	-64.110%
2026-01-12	3.5100	3.5100	3.4300	3.4300	+1.180%	13	8,173	-61.808%
2026-01-09	3.5400	3.5500	3.3800	3.3900	-5.833%	47	8,167	-61.357%
2026-01-07	3.5200	3.6000	3.5200	3.6000	+1.695%	9	8,149	-63.611%
2026-01-06	3.5700	3.5700	3.5400	3.5400	-3.279%	183	8,149	-62.994%
2026-01-05	3.6300	3.6600	3.6100	3.6600	-3.430%	308	8,010	-64.208%
2026-01-02	3.6900	3.7900	3.6800	3.7900	-0.263%	12	8,300	-65.435%
2025-12-31	3.7000	3.8000	3.7000	3.8000	+4.683%	20	8,281	-65.526%
2025-12-30	3.6500	3.6500	3.6100	3.6300	-1.090%	155	8,281	-63.912%
2025-12-29	3.7600	3.7600	3.6700	3.6700	-0.811%	153	8,144	-64.305%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+0.543%	1	8,022	-64.595%
2025-12-24	3.7000	3.7000	3.6800	3.6800	-1.075%	33	8,034	-64.402%
2025-12-23	3.7500	3.7500	3.7000	3.7200	-1.064%	20	8,034	-64.785%
2025-12-22	3.7600	3.7600	3.7600	3.7600	-5.051%	1	8,031	-65.160%
2025-12-19	4.0400	4.0400	3.9600	3.9600	-6.383%	14	8,032	-66.919%
2025-12-18	4.2300	4.2300	4.2300	4.2300	-4.944%	1	8,025	-69.031%
2025-12-17	4.3200	4.4500	4.3200	4.4500	+2.064%	13	8,026	-70.562%
2025-12-16	4.3600	4.3600	4.3600	4.3600	-0.229%	120	8,022	-69.954%
2025-12-15	4.3000	4.3700	4.3000	4.3700	+0.691%	76	8,066	-70.023%
2025-12-12	4.1600	4.5200	4.1600	4.3400	+3.828%	9	8,128	-69.816%
2025-12-11	4.2200	4.2300	4.1800	4.1800	-6.696%	5	8,129	-68.660%
2025-12-10	4.5500	4.5500	4.4800	4.4800	+2.050%	2	8,129	-70.759%
2025-12-09	4.4200	4.4200	4.3900	4.3900	-0.903%	11	8,129	-70.159%
2025-12-08	4.2700	4.4300	4.2700	4.4300	+3.263%	9	8,129	-70.429%
2025-12-05	4.4300	4.4400	4.2900	4.2900	-4.667%	29	8,127	-69.464%
2025-12-04	4.4900	4.5000	4.4900	4.5000	-2.174%	5	8,105	-70.889%
2025-12-02	4.5900	4.6000	4.5900	4.6000	+1.322%	4	8,100	-71.522%
2025-12-01	4.5400	4.5500	4.5400	4.5400	-3.198%	52	8,096	-71.145%
2025-11-28	4.8500	4.8500	4.6900	4.6900	-1.471%	54	8,143	-72.068%
2025-11-26	4.8700	4.8700	4.7400	4.7600	-3.838%	14	8,081	-72.479%
2025-11-25	5.2900	5.2900	4.9500	4.9500	-7.477%	33	8,081	-73.535%
2025-11-24	5.5700	5.5700	5.3500	5.3500	-10.684%	5	8,059	-75.514%
2025-11-21	6.2500	6.6500	5.9900	5.9900	-3.387%	6	8,057	-78.130%
2025-11-20	5.1700	6.6000	5.0800	6.2000	+7.081%	209	8,056	-78.871%
2025-11-19	5.8000	5.8000	5.7900	5.7900	-0.172%	3	8,006	-77.375%
2025-11-18	5.7800	6.0900	5.6100	5.8000	+1.754%	35	8,006	-77.414%
2025-11-17	5.2100	5.7000	5.2100	5.7000	+10.680%	112	8,002	-77.018%
2025-11-14	5.7200	5.7200	5.1500	5.1500	-3.738%	118	8,100	-74.563%
2025-11-13	5.1500	5.3500	5.1000	5.3500	+8.961%	35	8,019	-75.514%
2025-11-12	4.8500	4.9100	4.8500	4.9100	+0.409%	3	8,007	-73.320%
2025-11-10	4.8900	4.8900	4.8900	4.8900	-11.892%	1	8,005	-73.211%
2025-11-07	5.5000	5.5900	5.4200	5.5500	+2.968%	30	8,006	-76.396%
2025-11-06	4.9900	5.3900	4.9900	5.3900	+10.451%	106	8,004	-75.696%
2025-11-05	5.0700	5.0700	4.7400	4.8800	-3.937%	24	8,093	-73.156%
2025-11-04	5.0800	5.1800	5.0800	5.0800	+4.098%	33	8,108	-74.213%
2025-11-03	4.7200	4.9400	4.7200	4.8800	+1.035%	5	8,128	-73.156%
2025-10-31	4.6800	4.8400	4.6500	4.8300	+4.095%	6	8,128	-72.878%
2025-10-30	4.5400	4.6400	4.5400	4.6400	+0.216%	18	8,130	-71.767%
2025-10-29	4.5600	4.6400	4.4800	4.6300	+2.889%	39	8,130	-71.706%
2025-10-28	4.4500	4.5000	4.4500	4.5000	+0.671%	8	8,141	-70.889%
2025-10-27	4.3900	4.4900	4.3900	4.4700	-3.037%	45	8,128	-70.694%
2025-10-24	4.6800	4.6800	4.5900	4.6100	-5.339%	36	8,128	-71.584%
2025-10-23	4.9600	5.0500	4.8300	4.8700	-5.068%	49	8,124	-73.101%
2025-10-22	5.0100	5.2600	5.0100	5.1300	+1.988%	16	8,106	-74.464%
2025-10-21	5.0300	5.1000	5.0300	5.0300	+1.004%	34	8,099	-73.956%
2025-10-20	5.1200	5.1200	4.9800	4.9800	-10.270%	17	8,080	-73.695%
2025-10-17	6.1300	6.1300	5.5500	5.5500	-10.628%	28	8,066	-76.396%
2025-10-16	5.4200	6.2400	5.4200	6.2100	+13.528%	97	8,051	-78.905%
2025-10-15	5.2700	5.6000	5.2200	5.4700	-0.545%	17	7,980	-76.051%
2025-10-14	5.7000	5.7000	5.5000	5.5000	+2.612%	4	7,973	-76.182%
2025-10-13	5.3700	5.3700	5.2400	5.3600	-6.944%	24	7,970	-75.560%
2025-10-10	5.0100	5.8500	5.0100	5.7600	+12.281%	410	7,962	-77.257%
2025-10-09	4.9900	5.1300	4.9900	5.1300	+2.600%	32	7,882	-74.464%
2025-10-08	5.0600	5.0800	5.0000	5.0000	-1.575%	8	7,859	-73.800%
2025-10-07	5.0100	5.1100	5.0100	5.0800	-0.196%	20	7,861	-74.213%
2025-10-06	5.1000	5.1000	5.0100	5.0900	-0.780%	75	7,861	-74.263%
2025-10-03	5.0400	5.1300	5.0200	5.1300	+1.383%	41	7,846	-74.464%
2025-10-02	5.0100	5.0600	5.0100	5.0600	+2.637%	6	7,833	-74.111%
2025-10-01	5.0100	5.0100	4.9300	4.9300	0.000%	5	7,832	-73.428%
2025-09-30	5.0500	5.0800	4.9300	4.9300	-1.202%	6	7,833	-73.428%
2025-09-29	4.9300	5.0200	4.9300	4.9900	-0.795%	40	7,830	-73.747%
2025-09-26	5.0000	5.1000	5.0000	5.0300	-4.008%	42	7,837	-73.956%
2025-09-25	5.3300	5.4200	5.1600	5.2400	+0.576%	83	7,838	-75.000%
2025-09-24	5.2900	5.4000	5.2100	5.2100	-0.382%	18	7,822	-74.856%
2025-09-23	5.0000	5.2400	5.0000	5.2300	+5.657%	28	7,815	-74.952%
2025-09-22	4.9700	4.9700	4.9100	4.9500	+1.227%	36	7,819	-73.535%
2025-09-18	4.8900	4.8900	4.8900	4.8900	-4.118%	7	7,849	-73.211%
2025-09-17	5.1500	5.1500	5.1000	5.1000	-0.971%	7	7,856	-74.314%
2025-09-16	5.1000	5.1500	5.0900	5.1500	+2.794%	18	7,854	-74.563%
2025-09-15	4.9600	5.0100	4.9600	5.0100	-0.792%	10	7,854	-73.852%
2025-09-12	5.0500	5.0500	5.0500	5.0500	+1.000%	15	7,852	-74.059%
2025-09-11	5.1100	5.1100	5.0000	5.0000	-4.398%	12	7,842	-73.800%
2025-09-10	5.0400	5.2300	5.0400	5.2300	+0.577%	50	7,841	-74.952%
2025-09-09	5.2000	5.2100	5.1800	5.2000	-0.763%	44	7,836	-74.808%
2025-09-08	5.2000	5.2400	5.1800	5.2400	+2.947%	12	7,816	-75.000%
2025-09-05	5.1100	5.1100	5.0900	5.0900	-3.048%	11	7,815	-74.263%
2025-09-04	5.3800	5.3800	5.2500	5.2500	-4.545%	14	7,816	-75.048%
2025-09-03	5.4800	5.5000	5.4800	5.5000	-2.655%	11	7,807	-76.182%
2025-09-02	5.7800	5.7800	5.6500	5.6500	+4.436%	11	7,807	-76.814%
2025-08-29	5.3500	5.5200	5.3500	5.4100	+2.462%	1,259	7,248	-75.786%
2025-08-28	5.2800	5.2800	5.2800	5.2800	-1.308%	10	7,248	-75.189%
2025-08-27	5.3400	5.3500	5.3400	5.3500	-0.558%	13	7,248	-75.514%
2025-08-26	5.4200	5.4600	5.3800	5.3800	+1.894%	18	7,247	-75.651%
2025-08-25	5.3500	5.3500	5.2600	5.2800	-0.377%	19	7,240	-75.189%
2025-08-22	5.7100	5.7100	5.2400	5.3000	-9.091%	100	7,225	-75.283%
2025-08-21	5.8300	5.8300	5.7700	5.8300	+0.517%	4	7,238	-77.530%
2025-08-20	5.9000	5.9000	5.8000	5.8000	+3.020%	26	7,236	-77.414%
2025-08-19	5.6600	5.6600	5.6300	5.6300	+1.077%	27	7,211	-76.732%
2025-08-18	5.5900	5.5900	5.5700	5.5700	-0.536%	4	7,187	-76.481%
2025-08-15	5.6400	5.6400	5.6000	5.6000	-0.356%	4	7,185	-76.607%
2025-08-14	5.7500	5.7500	5.5500	5.6200	-0.531%	38	7,183	-76.690%
2025-08-13	5.5400	5.6500	5.5400	5.6500	+0.355%	19	7,182	-76.814%
2025-08-12	5.6200	5.6300	5.6000	5.6300	-2.426%	70	7,163	-76.732%
2025-08-11	5.7700	5.7700	5.7700	5.7700	-0.688%	1	7,161	-77.296%
2025-08-08	5.9200	5.9200	5.8100	5.8100	-0.853%	50	7,161	-77.453%
2025-08-07	5.7800	5.8600	5.7800	5.8600	-3.140%	10	7,157	-77.645%
2025-08-06	5.9800	6.0500	5.9000	6.0500	-0.657%	67	7,157	-78.347%
2025-08-05	6.1900	6.1900	5.9900	6.0900	-1.136%	17	7,144	-78.489%
2025-08-04	6.3800	6.3800	6.1600	6.1600	-9.942%	3	7,143	-78.734%
2025-08-01	6.5700	6.8400	6.5700	6.8400	+17.324%	22	7,140	-80.848%
2025-07-31	5.6000	5.8300	5.6000	5.8300	+2.641%	4	7,139	-77.530%
2025-07-30	5.8100	5.8100	5.6800	5.6800	-0.351%	12	7,136	-76.937%
2025-07-29	5.7000	5.7000	5.7000	5.7000	+2.151%	4	7,140	-77.018%
2025-07-28	5.6200	5.6400	5.5800	5.5800	-3.293%	7	7,140	-76.523%
2025-07-25	5.7700	5.8000	5.7400	5.7700	-0.859%	52	7,133	-77.296%
2025-07-24	5.8300	5.8800	5.7700	5.8200	-3.000%	243	7,131	-77.491%
2025-07-23	6.1500	6.1900	6.0000	6.0000	-4.153%	247	7,129	-78.167%
2025-07-22	6.3100	6.4800	6.2600	6.2600	+0.321%	7	7,129	-79.073%
2025-07-21	6.2900	6.2900	6.1000	6.2400	-2.955%	18	7,126	-79.006%
2025-07-18	6.3400	6.4300	6.3400	6.4300	-0.924%	2	7,120	-79.627%
2025-07-17	6.5400	6.5400	6.4500	6.4900	-1.218%	5	7,118	-79.815%
2025-07-16	6.5800	6.5800	6.5700	6.5700	+3.140%	11	7,115	-80.061%
2025-07-15	6.3500	6.3700	6.3500	6.3700	-0.313%	3	7,114	-79.435%
2025-07-14	6.4100	6.4100	6.3900	6.3900	+0.630%	11	7,112	-79.499%
2025-07-11	6.3800	6.3800	6.2600	6.3500	+4.098%	66	7,113	-79.370%
2025-07-10	6.2300	6.2300	6.1000	6.1000	-2.087%	36	7,087	-78.525%
2025-07-09	6.3000	6.3000	6.2300	6.2300	-3.709%	3	7,062	-78.973%
2025-07-08	6.6000	6.6000	6.4600	6.4700	-4.713%	17	7,061	-79.753%
2025-07-07	6.5800	6.7900	6.5800	6.7900	+5.271%	16	7,069	-80.707%
2025-07-03	6.4900	6.4900	6.3900	6.4500	-4.444%	162	6,891	-79.690%
2025-07-02	6.8000	6.8000	6.7500	6.7500	-2.174%	3	6,891	-80.593%
2025-06-30	6.9400	6.9400	6.9000	6.9000	-2.817%	11	6,888	-81.014%
2025-06-27	6.9900	7.1000	6.9900	7.1000	-0.421%	7	6,888	-81.549%
2025-06-26	7.0500	7.1300	7.0300	7.1300	-2.596%	11	6,883	-81.627%
2025-06-25	7.2500	7.3200	7.2300	7.3200	+0.274%	10	6,876	-82.104%
2025-06-24	7.4700	7.4700	7.2900	7.3000	-8.636%	10	6,867	-82.055%
2025-06-23	8.0900	8.0900	7.9900	7.9900	-1.722%	2	6,861	-83.605%
2025-06-20	8.1300	8.1300	8.1300	8.1300	+0.494%	2	6,862	-83.887%
2025-06-18	8.3000	8.3000	8.0900	8.0900	-1.939%	706	6,153	-83.807%
2025-06-17	8.0300	8.2500	8.0300	8.2500	+8.983%	6	6,153	-84.121%
2025-06-16	7.9200	7.9200	7.5700	7.5700	-7.683%	3	6,151	-82.695%
2025-06-13	7.9000	8.2000	7.9000	8.2000	+7.190%	14	6,150	-84.024%
2025-06-12	7.6200	7.8000	7.6200	7.6500	+1.864%	11	6,145	-82.876%
2025-06-11	7.4000	7.5100	7.4000	7.5100	-0.923%	3	6,148	-82.557%
2025-06-10	7.5800	7.5800	7.5800	7.5800	+0.397%	3	6,147	-82.718%
2025-06-09	7.5500	7.5500	7.5000	7.5500	-1.565%	13	6,147	-82.649%
2025-06-06	7.7600	7.7600	7.6000	7.6700	-4.720%	20	6,139	-82.920%
2025-06-05	7.9800	8.1700	7.9800	8.0500	+2.417%	5	6,131	-83.727%
2025-06-04	7.7400	8.1500	7.7400	7.8600	-0.758%	27	6,101	-83.333%
2025-06-03	8.1500	8.1500	7.9200	7.9200	-4.808%	3	6,101	-83.460%
2025-06-02	8.3200	8.3200	8.3200	8.3200	+0.605%	5	6,098	-84.255%
2025-05-30	8.6300	8.6300	8.2700	8.2700	-0.958%	8	6,103	-84.160%
2025-05-29	8.2600	8.8000	8.2600	8.3500	-1.765%	8	6,100	-84.311%
2025-05-28	8.3300	8.5900	8.3300	8.5000	0.000%	17	6,096	-84.588%
2025-05-27	9.1600	9.1600	8.5000	8.5000	-8.700%	3	6,091	-84.588%
2025-05-23	10.0000	10.0000	9.3100	9.3100	+1.527%	10	6,087	-85.929%
2025-05-21	8.3600	9.1700	8.2000	9.1700	+10.749%	10	6,087	-85.714%
2025-05-20	8.2000	8.2800	8.2000	8.2800	+1.970%	3	6,087	-84.179%
2025-05-19	8.0000	8.2000	8.0000	8.1200	+2.138%	5	6,084	-83.867%
2025-05-16	7.9500	7.9500	7.9500	7.9500	-2.693%	2	6,082	-83.522%
2025-05-15	8.6100	8.6100	8.1000	8.1700	-1.209%	14	6,081	-83.966%
2025-05-14	8.4500	8.4500	8.2700	8.2700	+0.854%	2	6,071	-84.160%
2025-05-13	8.0700	8.2000	8.0700	8.2000	-9.091%	5	6,069	-84.024%
2025-05-12	9.0000	9.1000	9.0000	9.0200	-14.664%	57	6,065	-85.477%
2025-05-08	10.7300	10.8000	10.5200	10.5700	-6.625%	22	6,065	-87.606%
2025-05-07	11.5500	11.5500	11.3200	11.3200	-2.833%	6	6,044	-88.428%
2025-05-06	11.7000	11.7000	11.6500	11.6500	+5.909%	3	6,044	-88.755%
2025-05-05	11.5000	11.5200	11.0000	11.0000	+0.640%	536	6,045	-88.091%
2025-05-02	11.1800	11.3000	10.7000	10.9300	-4.708%	480	5,529	-88.015%
2025-05-01	11.6500	11.9800	11.4200	11.4700	-6.824%	11	5,514	-88.579%
2025-04-30	13.5000	13.5000	12.3100	12.3100	+6.121%	5	5,512	-89.358%
2025-04-29	11.9500	12.0000	11.6000	11.6000	-2.766%	30	5,508	-88.707%
2025-04-28	12.2500	12.2500	11.9300	11.9300	+3.559%	3	5,507	-89.019%
2025-04-25	12.0000	12.0000	11.5200	11.5200	-4.080%	18	5,507	-88.628%
2025-04-24	13.0000	13.0000	12.0100	12.0100	-8.321%	9	5,508	-89.092%
2025-04-23	13.1200	13.9700	13.1000	13.1000	-12.667%	12	5,514	-90.000%
2025-04-22	15.8600	15.8600	15.0000	15.0000	-13.545%	15	5,511	-91.267%
2025-04-21	16.5000	18.3000	16.5000	17.3500	+10.934%	65	5,496	-92.450%
2025-04-17	15.8000	15.8000	15.6400	15.6400	-5.726%	22	5,480	-91.624%
2025-04-16	14.9100	16.5900	14.9000	16.5900	+20.567%	135	5,480	-92.104%
2025-04-15	13.3400	13.7600	13.3400	13.7600	-1.362%	6	5,481	-90.480%
2025-04-14	13.9800	15.0900	13.7900	13.9500	-10.000%	5,066	5,481	-90.609%
2025-04-11	18.0000	18.0000	15.5000	15.5000	-13.889%	26	499	-91.548%
2025-04-10	15.1100	18.8000	15.1100	18.0000	+34.228%	54	505	-92.722%
2025-04-09	20.4200	22.1600	13.4100	13.4100	-37.190%	190	500	-90.231%
2025-04-08	14.7000	21.3500	14.2000	21.3500	+18.809%	45	445	-93.864%
2025-04-07	20.8800	23.5000	17.9700	17.9700	+4.781%	64	413	-92.710%
2025-04-04	14.0700	18.3300	13.6200	17.1500	+47.590%	270	410	-92.362%
2025-04-03	10.9900	12.3000	10.7500	11.6200	+32.497%	13	388	-88.726%
2025-04-02	8.7700	8.7700	8.7700	8.7700	-3.201%	1	385	-85.063%
2025-04-01	9.0600	9.0600	9.0600	9.0600	-6.886%	5	384	-85.541%
2025-03-31	10.6500	10.6500	9.7300	9.7300	+2.746%	12	379	-86.536%
2025-03-28	9.7600	9.7600	9.4700	9.4700	+17.058%	4	371	-86.167%
2025-03-27	8.3600	8.3600	8.0900	8.0900	-2.764%	14	370	-83.807%
2025-03-26	8.2700	8.6300	8.2000	8.3200	+9.043%	7	370	-84.255%
2025-03-25	7.7000	7.7000	7.6300	7.6300	-1.675%	5	369	-82.831%
2025-03-24	8.0100	8.0500	7.7600	7.7600	-11.617%	5	367	-83.119%
2025-03-21	9.1500	9.1500	8.7800	8.7800	-2.444%	6	365	-85.080%
2025-03-20	9.0000	9.0000	9.0000	9.0000	0.000%	1	364	-85.444%
2025-03-19	9.2100	9.2100	9.0000	9.0000	-3.846%	6	363	-85.444%
2025-03-18	9.3800	9.3800	9.3600	9.3600	+6.243%	3	361	-86.004%
2025-03-17	9.3200	9.3200	8.8100	8.8100	-6.077%	4	361	-85.131%
2025-03-14	9.2400	9.5900	9.1600	9.3800	-9.547%	64	361	-86.034%
2025-03-13	10.6900	10.8800	10.3700	10.3700	+3.184%	3	384	-87.367%
2025-03-12	10.2500	10.5000	10.0500	10.0500	-8.802%	16	384	-86.965%
2025-03-11	11.1400	11.1400	10.7500	11.0200	+2.132%	5	377	-88.113%
2025-03-10	10.2200	11.0200	10.2000	10.7900	+16.649%	20	376	-87.859%
2025-03-07	10.1500	10.1900	9.2500	9.2500	-2.323%	22	374	-85.838%
2025-03-06	9.1300	9.8900	9.1300	9.4700	+10.760%	18	373	-86.167%
2025-03-04	8.5500	8.5500	8.5500	8.5500	+8.779%	7	380	-84.678%
2025-02-27	7.8000	7.8600	7.8000	7.8600	-5.642%	81	381	-83.333%
2025-02-25	8.0900	8.3300	8.0900	8.3300	+9.031%	10	306	-84.274%
2025-02-24	8.0000	8.0000	7.6400	7.6400	-3.413%	7	306	-82.853%
2025-02-21	7.4000	7.9100	7.4000	7.9100	+11.408%	28	299	-83.439%
2025-02-18	7.1000	7.1000	7.1000	7.1000	+1.429%	12	289	-81.549%
2025-02-13	7.0600	7.0600	7.0000	7.0000	-2.913%	8	290	-81.286%
2025-02-11	7.3000	7.4000	7.2100	7.2100	-2.568%	25	290	-81.831%
2025-02-10	7.4000	7.4000	7.4000	7.4000	-3.896%	2	285	-82.297%
2025-02-04	7.7000	7.7000	7.7000	7.7000	0.000%	7	284	-82.987%
2025-02-03	8.1500	8.5000	7.7000	7.7000	+2.667%	13	277	-82.987%
2025-01-31	7.0300	7.5000	7.0300	7.5000	+2.041%	4	267	-82.533%
2025-01-30	7.5800	7.5800	7.3500	7.3500	-1.342%	2	267	-82.177%
2025-01-28	7.9000	7.9000	7.4000	7.4500	-7.223%	3	267	-82.416%
2025-01-27	8.0000	8.0300	8.0000	8.0300	+11.683%	17	267	-83.686%
2025-01-24	7.1900	7.1900	7.1900	7.1900	-0.139%	20	261	-81.780%
2025-01-23	7.4800	7.4800	7.2000	7.2000	-3.226%	4	261	-81.806%
2025-01-21	7.5700	7.5700	7.4400	7.4400	-2.872%	3	259	-82.392%
2025-01-17	7.6600	7.6600	7.6600	7.6600	-14.889%	2	259	-82.898%
2025-01-14	9.0000	9.0000	9.0000	9.0000	-3.017%	1	259	-85.444%
2025-01-13	9.6100	9.6600	9.2500	9.2800	+3.456%	81	258	-85.884%
2025-01-10	8.9700	8.9700	8.9700	8.9700	+3.460%	10	239	-85.396%
2025-01-08	8.6700	8.6700	8.6700	8.6700	+7.302%	2	235	-84.890%
2025-01-07	8.0800	8.0800	8.0800	8.0800	+3.590%	1	235	-83.787%
2025-01-06	7.8000	7.8000	7.8000	7.8000	-3.704%	10	235	-83.205%
2025-01-03	8.1000	8.1000	8.1000	8.1000	-8.989%	10	225	-83.827%
2025-01-02	8.9000	8.9000	8.9000	8.9000	+3.730%	25	220	-85.281%
2024-12-31	8.1000	8.5800	8.1000	8.5800	+4.762%	25	180	-84.732%
2024-12-30	8.5500	8.5500	8.1900	8.1900	+3.540%	24	180	-84.005%

.dark-mode .bshHyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bshHyt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P400SPY Jan 15 2027 400.00 Put (SPY270115P00400000)option OPRA

SPY20270115P400
SPY Jan 15 2027 400.00 Put (SPY270115P00400000)
option OPRA