Dark

SPY20270115P405
SPY Jan 15 2027 405.00 Put (SPY270115P00405000)
option OPRA

EOD

Jul 24, 2026

1.39-4.795%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3900	1.3900	1.3900	1.3900	-4.795%	2	495	0.000%
2026-07-23	1.5000	1.5000	1.4600	1.4600	+14.961%	27	493	-4.795%
2026-07-22	1.2700	1.2700	1.2700	1.2700	-7.971%	69	502	+9.449%
2026-07-20	1.3800	1.3800	1.3800	1.3800	+5.344%	2	433	+0.725%
2026-07-13	1.2400	1.3100	1.2400	1.3100	-6.429%	52	431	+6.107%
2026-07-08	1.4000	1.4000	1.4000	1.4000	+2.941%	2	432	-0.714%
2026-07-07	1.3600	1.3600	1.3600	1.3600	-21.387%	2	430	+2.206%
2026-06-25	1.7300	1.7300	1.7300	1.7300	-11.282%	26	428	-19.653%
2026-06-09	1.9500	1.9500	1.9500	1.9500	+2.632%	9	402	-28.718%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-5.000%	3	397	-26.842%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-6.542%	1	397	-30.500%
2026-05-20	2.1400	2.1400	2.1400	2.1400	-6.957%	1	396	-35.047%
2026-05-15	2.3800	2.3800	2.2900	2.3000	+2.222%	31	396	-39.565%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-6.639%	1	396	-38.222%
2026-05-06	2.4100	2.4100	2.4100	2.4100	-10.409%	2	396	-42.324%
2026-04-30	2.6900	2.6900	2.6900	2.6900	-2.182%	1	396	-48.327%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-0.722%	1	396	-49.455%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-3.147%	1	396	-49.819%
2026-04-24	2.8600	2.8600	2.8600	2.8600	+0.351%	1	395	-51.399%
2026-04-17	2.8500	2.8500	2.8500	2.8500	-7.767%	1	395	-51.228%
2026-04-15	3.0900	3.0900	3.0900	3.0900	-10.174%	1	396	-55.016%
2026-04-08	3.4400	3.4400	3.4400	3.4400	-23.556%	20	395	-59.593%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-19.643%	1	395	-69.111%
2026-03-30	5.6000	5.6000	5.6000	5.6000	+16.667%	204	395	-75.179%
2026-03-23	4.8000	4.8000	4.8000	4.8000	-14.286%	1	199	-71.042%
2026-03-20	5.6000	5.6000	5.6000	5.6000	+9.804%	1	199	-75.179%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+4.082%	1	199	-72.745%
2026-03-18	4.8400	4.9000	4.8400	4.9000	+11.872%	2	200	-71.633%
2026-03-17	4.3800	4.3800	4.3800	4.3800	-3.524%	1	198	-68.265%
2026-03-16	4.5400	4.5400	4.5400	4.5400	-10.980%	4	198	-69.383%
2026-03-13	5.1000	5.1000	5.1000	5.1000	+17.512%	1	198	-72.745%
2026-03-10	4.3400	4.3400	4.3400	4.3400	-20.947%	5	198	-67.972%
2026-03-09	5.4900	5.4900	5.4900	5.4900	+9.363%	1	195	-74.681%
2026-03-06	5.0100	5.0200	5.0100	5.0200	+4.366%	3	195	-72.311%
2026-03-03	4.8100	4.8100	4.8100	4.8100	+14.524%	1	192	-71.102%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+1.695%	2	192	-66.905%
2026-02-18	4.1200	4.1300	4.1200	4.1300	-6.982%	10	193	-66.344%
2026-02-17	4.4400	4.4400	4.4400	4.4400	+8.557%	10	202	-68.694%
2026-02-13	4.0900	4.0900	4.0900	4.0900	-0.728%	1	193	-66.015%
2026-02-12	4.1200	4.1200	4.1200	4.1200	+6.736%	1	193	-66.262%
2026-02-06	3.8600	3.8600	3.8600	3.8600	-2.771%	1	193	-63.990%
2026-02-03	3.9700	3.9700	3.9700	3.9700	-0.501%	1	193	-64.987%
2026-01-30	4.0000	4.0000	3.9900	3.9900	+1.013%	11	193	-65.163%
2026-01-29	3.9500	3.9500	3.9500	3.9500	+7.046%	1	203	-64.810%
2026-01-26	3.6900	3.6900	3.6900	3.6900	-2.381%	1	202	-62.331%
2026-01-15	3.7100	3.7800	3.7100	3.7800	-0.526%	2	202	-63.228%
2026-01-13	3.8000	3.8000	3.8000	3.8000	+2.703%	15	201	-63.421%
2026-01-07	3.7000	3.7000	3.7000	3.7000	-2.116%	1	201	-62.432%
2025-12-30	3.7800	3.7800	3.7800	3.7800	-20.085%	1	201	-63.228%
2025-12-01	4.7300	4.7300	4.7300	4.7300	-7.255%	144	201	-70.613%
2025-11-28	5.1000	5.1000	5.1000	5.1000	+1.796%	2	203	-72.745%
2025-11-26	5.0100	5.0100	5.0100	5.0100	-4.207%	1	203	-72.255%
2025-11-25	5.2300	5.2400	5.2300	5.2300	-5.082%	14	203	-73.423%
2025-11-24	5.5100	5.5100	5.5100	5.5100	-1.077%	1	191	-74.773%
2025-11-13	5.5700	5.5700	5.5700	5.5700	+10.956%	10	191	-75.045%
2025-11-10	5.0200	5.0200	5.0200	5.0200	-0.594%	10	201	-72.311%
2025-11-03	5.0500	5.0500	5.0500	5.0500	+5.428%	3	188	-72.475%
2025-10-31	4.7900	4.7900	4.7900	4.7900	-5.894%	14	188	-70.981%
2025-10-23	5.2100	5.2100	5.0900	5.0900	-5.566%	351	174	-72.692%
2025-10-22	5.3900	5.3900	5.3900	5.3900	+5.479%	10	120	-74.212%
2025-10-21	5.1000	5.1100	5.1000	5.1100	-16.230%	70	120	-72.798%
2025-10-16	5.9100	6.1000	5.9000	6.1000	+11.517%	40	53	-77.213%
2025-10-13	5.5000	5.5000	5.4700	5.4700	-4.203%	2	41	-74.589%
2025-10-10	5.6500	5.7100	5.6500	5.7100	+9.808%	3	43	-75.657%
2025-10-03	5.1900	5.2000	5.1900	5.2000	-0.952%	2	40	-73.269%
2025-10-02	5.2300	5.2500	5.2300	5.2500	+2.339%	2	40	-73.524%
2025-09-30	5.1300	5.1300	5.1300	5.1300	-2.657%	1	38	-72.904%
2025-09-16	5.2700	5.2700	5.2700	5.2700	+0.190%	1	38	-73.624%
2025-09-10	5.2600	5.2600	5.2600	5.2600	-9.310%	1	37	-73.574%
2025-09-02	6.1100	6.1100	5.8000	5.8000	-5.691%	2	37	-76.034%
2025-08-20	6.1500	6.1500	6.1500	6.1500	+3.710%	1	37	-77.398%
2025-08-12	5.9300	5.9300	5.9300	5.9300	-2.787%	1	38	-76.560%
2025-07-30	6.1000	6.1000	6.1000	6.1000	+0.329%	1	39	-77.213%
2025-07-25	6.0800	6.0800	6.0800	6.0800	+0.496%	1	39	-77.138%
2025-07-24	6.0600	6.0600	6.0500	6.0500	-1.945%	2	39	-77.025%
2025-07-23	6.1700	6.1700	6.1700	6.1700	-5.077%	5	38	-77.472%
2025-07-09	6.5000	6.5000	6.5000	6.5000	-6.069%	1	33	-78.615%
2025-07-07	6.9200	6.9200	6.9200	6.9200	+3.438%	1	33	-79.913%
2025-07-03	6.6900	6.6900	6.6900	6.6900	-11.741%	1	33	-79.223%
2025-06-25	7.5800	7.5800	7.5800	7.5800	-10.613%	1	33	-81.662%
2025-06-13	8.4800	8.4800	8.4800	8.4800	+1.801%	2	32	-83.608%
2025-06-03	8.3300	8.3300	8.3300	8.3300	-7.031%	1	32	-83.313%
2025-05-27	8.9600	8.9600	8.9600	8.9600	-4.681%	1	32	-84.487%
2025-05-22	9.4000	9.4000	9.4000	9.4000	-14.932%	1	31	-85.213%
2025-05-09	11.1600	11.1600	11.0500	11.0500	-21.631%	6	30	-87.421%
2025-04-23	14.1000	14.1000	14.1000	14.1000	-18.261%	6	30	-90.142%
2025-04-16	17.2500	17.2500	17.2500	17.2500	+15.772%	6	30	-91.942%
2025-04-14	14.9000	14.9000	14.9000	14.9000	-10.078%	1	29	-90.671%
2025-04-11	16.3200	16.5700	16.3200	16.5700	-17.150%	4	29	-91.611%
2025-04-10	17.0000	20.0000	17.0000	20.0000	+4.603%	4	31	-93.050%
2025-04-08	16.1000	19.1200	16.1000	19.1200	-0.052%	15	31	-92.730%
2025-04-07	21.6900	21.6900	18.5000	19.1300	+15.172%	14	35	-92.734%
2025-04-04	16.6100	16.6100	16.6100	16.6100	+26.988%	2	35	-91.632%
2025-04-03	13.0800	13.0800	13.0800	13.0800	+46.473%	1	36	-89.373%
2025-03-26	8.9300	8.9300	8.9300	8.9300	-21.598%	1	36	-84.434%
2025-03-13	11.3900	11.3900	11.3900	11.3900	-3.882%	1	37	-87.796%
2025-03-12	11.8500	11.8500	11.8500	11.8500	+1.542%	16	37	-88.270%
2025-03-10	11.6700	11.6700	11.6700	11.6700	+59.863%	1	22	-88.089%
2025-02-14	7.3000	7.3000	7.3000	7.3000	-8.750%	2	23	-80.959%
2025-01-06	8.0000	8.0000	8.0000	8.0000	-2.913%	2	20	-82.625%
2024-12-16	8.2400	8.2400	8.2400	8.2400	+2.107%	1	20	-83.131%
2024-12-13	8.0700	8.0700	8.0700	8.0700	-0.738%	8	20	-82.776%
2024-12-11	8.1400	8.1900	8.1300	8.1300	+6.275%	3	16	-82.903%
2024-12-03	7.6500	7.6500	7.6500	7.6500	-5.904%	1	16	-81.830%
2024-11-25	8.1600	8.1600	8.1300	8.1300	-8.446%	3	15	-82.903%
2024-11-21	9.0200	9.0200	8.8800	8.8800	+8.161%	2	11	-84.347%
2024-11-13	8.2600	8.2600	8.2100	8.2100	+0.122%	4	11	-83.069%
2024-11-12	8.2000	8.2000	8.2000	8.2000	-25.251%	3	7	-83.049%
2024-10-31	10.9700	10.9700	10.9700	10.9700	+6.093%	1	5	-87.329%
2024-10-23	10.1300	10.3400	10.1300	10.3400	+2.886%	2	4	-86.557%
2024-10-17	10.0500	10.0500	10.0500	10.0500	-5.099%	1	2	-86.169%
2024-10-16	10.5900	10.5900	10.5900	10.5900	0.000%	1	1	-86.874%

.dark-mode .KF0Tn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KF0Tn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P405SPY Jan 15 2027 405.00 Put (SPY270115P00405000)option OPRA

SPY20270115P405
SPY Jan 15 2027 405.00 Put (SPY270115P00405000)
option OPRA