Dark

SPY20270115P415
SPY Jan 15 2027 415.00 Put (SPY270115P00415000)
option OPRA

EOD

Jul 22, 2026

1.360.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.3600	1.3600	1.3600	1.3600	0.000%	3	852	0.000%
2026-07-21	1.3600	1.3600	1.3600	1.3600	+1.493%	252	852	0.000%
2026-07-15	1.3400	1.3400	1.3400	1.3400	-2.190%	2	852	+1.493%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-31.156%	1	850	-0.730%
2026-06-23	2.0400	2.0400	1.8900	1.9900	+12.429%	5	849	-31.658%
2026-06-22	1.7700	1.7700	1.7700	1.7700	-20.628%	25	844	-23.164%
2026-06-05	2.2300	2.2300	2.2300	2.2300	+14.948%	1	854	-39.013%
2026-06-04	1.9400	1.9400	1.9400	1.9400	0.000%	1	854	-29.897%
2026-06-03	1.9400	1.9400	1.9400	1.9400	+2.105%	1	854	-29.897%
2026-06-02	1.9000	1.9000	1.9000	1.9000	+0.529%	29	854	-28.421%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-3.571%	3	861	-28.042%
2026-05-28	1.9600	1.9600	1.9600	1.9600	-3.922%	1	861	-30.612%
2026-05-26	2.0400	2.0400	2.0400	2.0400	-2.392%	1	862	-33.333%
2026-05-22	2.1100	2.1100	2.0900	2.0900	-14.344%	18	861	-34.928%
2026-05-18	2.4400	2.4400	2.4400	2.4400	-0.408%	2	861	-44.262%
2026-05-11	2.4300	2.4500	2.4300	2.4500	-2.390%	6	859	-44.490%
2026-05-08	2.5100	2.5100	2.5100	2.5100	-16.333%	1	860	-45.817%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-3.537%	3	859	-54.667%
2026-04-20	3.1100	3.1100	3.1100	3.1100	+1.634%	1	859	-56.270%
2026-04-17	3.0600	3.0600	3.0600	3.0600	-15.934%	1	860	-55.556%
2026-04-10	3.6700	3.6700	3.6400	3.6400	-4.961%	2	860	-62.637%
2026-04-08	3.8300	3.8300	3.8300	3.8300	-16.739%	16	861	-64.491%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+3.371%	1	861	-70.435%
2026-04-06	4.4500	4.4500	4.4500	4.4500	-11.178%	15	861	-69.438%
2026-04-01	5.0100	5.0100	5.0100	5.0100	-18.669%	1	861	-72.854%
2026-03-30	6.1600	6.1600	6.1600	6.1600	+6.759%	30	860	-77.922%
2026-03-26	5.7700	5.7700	5.7700	5.7700	+4.909%	1	890	-76.430%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+18.026%	10	890	-75.273%
2026-03-17	4.6600	4.6600	4.6600	4.6600	-8.087%	10	880	-70.815%
2026-03-16	5.0200	5.0700	5.0200	5.0700	-4.699%	127	870	-73.176%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+7.258%	117	860	-74.436%
2026-03-10	5.0700	5.0700	4.9600	4.9600	-0.402%	80	860	-72.581%
2026-03-09	5.3700	5.3700	4.9800	4.9800	-9.783%	21	839	-72.691%
2026-03-06	5.4400	5.5200	5.1900	5.5200	+5.344%	24	859	-75.362%
2026-03-03	5.2200	5.2400	5.2200	5.2400	+18.821%	2	839	-74.046%
2026-02-27	4.4100	4.4100	4.4100	4.4100	+6.010%	1	839	-69.161%
2026-02-25	4.1600	4.1800	4.1600	4.1600	-8.168%	54	873	-67.308%
2026-02-23	4.5300	4.5300	4.5300	4.5300	-0.875%	1	873	-69.978%
2026-02-19	4.5700	4.5700	4.5700	4.5700	+6.032%	4	873	-70.241%
2026-02-18	4.3100	4.3100	4.3100	4.3100	+4.106%	1	877	-68.445%
2026-02-06	4.2900	4.2900	4.1400	4.1400	-11.159%	3	877	-67.150%
2026-02-05	4.5600	4.6600	4.5600	4.6600	+9.390%	26	876	-70.815%
2026-02-04	4.1800	4.2600	4.1800	4.2600	-1.617%	2	856	-68.075%
2026-02-03	4.0000	4.3300	3.9800	4.3300	+2.364%	20	855	-68.591%
2026-02-02	4.2300	4.2300	4.2300	4.2300	+2.670%	1	837	-67.849%
2026-01-28	4.1800	4.1800	4.1200	4.1200	+5.371%	7	836	-66.990%
2026-01-26	3.8900	3.9100	3.8900	3.9100	-2.250%	46	829	-65.217%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+1.266%	6	875	-66.000%
2026-01-22	3.9500	3.9500	3.9500	3.9500	-4.358%	1	869	-65.570%
2026-01-21	4.1600	4.1600	4.1300	4.1300	-10.217%	25	868	-67.070%
2026-01-20	4.5000	4.6000	4.3700	4.6000	+12.195%	169	868	-70.435%
2026-01-16	4.0800	4.1000	4.0800	4.1000	+2.757%	25	838	-66.829%
2026-01-15	3.9900	3.9900	3.9900	3.9900	+5.000%	1	838	-65.915%
2026-01-09	3.8800	3.8800	3.8000	3.8000	-3.553%	2	838	-64.211%
2026-01-07	3.9600	3.9600	3.9400	3.9400	-2.233%	382	838	-65.482%
2026-01-06	4.0300	4.0300	4.0300	4.0300	-3.819%	1	841	-66.253%
2025-12-31	4.2000	4.2000	4.1900	4.1900	+0.239%	15	837	-67.542%
2025-12-29	4.1800	4.1800	4.1800	4.1800	-1.182%	7	837	-67.464%
2025-12-22	4.2400	4.2400	4.2200	4.2300	-4.944%	105	844	-67.849%
2025-12-19	4.6800	4.6800	4.4500	4.4500	-6.316%	101	768	-69.438%
2025-12-18	4.7500	4.7500	4.7500	4.7500	-3.061%	35	667	-71.368%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+1.449%	1	632	-72.245%
2025-12-05	4.9800	4.9800	4.8300	4.8300	-3.400%	635	632	-71.843%
2025-12-04	5.0500	5.0500	5.0000	5.0000	-5.482%	111	310	-72.800%
2025-12-01	5.0800	5.3000	5.0600	5.2900	-1.121%	14	300	-74.291%
2025-11-05	5.3600	5.3600	5.3500	5.3500	-0.372%	2	299	-74.579%
2025-10-31	5.2000	5.4600	5.2000	5.3700	+3.071%	11	299	-74.674%
2025-10-30	5.2100	5.2100	5.2100	5.2100	+0.774%	1	310	-73.896%
2025-10-29	5.0700	5.3400	5.0500	5.1700	+1.972%	18	311	-73.694%
2025-10-28	5.0600	5.0700	5.0600	5.0700	+0.595%	13	303	-73.176%
2025-10-27	4.9700	5.0400	4.9700	5.0400	-10.000%	196	146	-73.016%
2025-10-20	5.6000	5.6000	5.6000	5.6000	-6.511%	3	146	-75.714%
2025-10-13	5.9900	5.9900	5.9900	5.9900	-8.828%	1	146	-77.295%
2025-10-10	6.5700	6.5700	6.5700	6.5700	+11.356%	2	145	-79.300%
2025-09-05	5.9000	5.9000	5.9000	5.9000	-1.667%	1	147	-76.949%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-1.961%	2	147	-77.333%
2025-08-29	6.1000	6.1200	6.1000	6.1200	+0.328%	3	142	-77.778%
2025-08-22	6.1000	6.1000	6.1000	6.1000	-3.175%	1	142	-77.705%
2025-08-19	6.3000	6.3000	6.3000	6.3000	-1.408%	4	142	-78.413%
2025-07-28	6.3900	6.3900	6.3900	6.3900	-8.584%	1	142	-78.717%
2025-07-23	7.0100	7.0100	6.9900	6.9900	-0.992%	25	141	-80.544%
2025-07-21	7.0700	7.0800	6.9300	7.0600	-2.351%	165	141	-80.737%
2025-07-18	7.2200	7.2300	7.2100	7.2300	-2.823%	42	227	-81.189%
2025-07-16	7.3000	7.4500	7.3000	7.4400	+0.813%	33	185	-81.720%
2025-07-15	7.4000	7.4100	7.3200	7.3800	+2.929%	28	152	-81.572%
2025-07-11	7.2900	7.3000	7.1500	7.1700	-3.499%	50	173	-81.032%
2025-07-08	7.4300	7.4300	7.4300	7.4300	-2.493%	5	123	-81.696%
2025-07-07	7.5200	7.6300	7.5200	7.6200	-4.750%	89	118	-82.152%
2025-06-27	8.0000	8.0000	8.0000	8.0000	-3.148%	1	34	-83.000%
2025-06-25	8.2600	8.2600	8.2600	8.2600	-1.078%	14	34	-83.535%
2025-06-24	8.3500	8.3500	8.3500	8.3500	-0.120%	11	20	-83.713%
2025-06-10	8.3600	8.3600	8.3600	8.3600	-8.734%	6	10	-83.732%
2025-06-03	9.1600	9.1600	9.1600	9.1600	-8.856%	1	13	-85.153%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+4.470%	1	13	-86.468%
2025-05-14	9.6200	9.6200	9.6200	9.6200	-24.844%	1	13	-85.863%
2025-05-08	12.8000	12.8000	12.8000	12.8000	-6.021%	5	12	-89.375%
2025-05-07	13.6200	13.6200	13.6200	13.6200	-30.616%	1	8	-90.015%
2025-04-21	19.6300	19.6300	19.6300	19.6300	+6.685%	1	7	-93.072%
2025-04-16	18.5000	18.5000	18.4000	18.4000	+14.357%	4	8	-92.609%
2025-04-14	16.0900	16.0900	16.0900	16.0900	-18.737%	1	6	-91.548%
2025-04-11	19.8000	19.8000	19.8000	19.8000	+28.822%	2	6	-93.131%
2025-04-09	15.3700	15.3700	15.3700	15.3700	+18.231%	1	5	-91.152%
2025-03-11	13.0000	13.0000	13.0000	13.0000	+30.653%	1	5	-89.538%
2025-02-28	9.9500	9.9500	9.9500	9.9500	+22.086%	2	4	-86.332%
2025-02-06	8.1500	8.1500	8.1500	8.1500	-22.084%	1	3	-83.313%
2024-12-20	10.0200	10.4600	10.0100	10.4600	0.000%	4	4	-86.998%

.dark-mode .dmhZtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dmhZtz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P415SPY Jan 15 2027 415.00 Put (SPY270115P00415000)option OPRA

SPY20270115P415
SPY Jan 15 2027 415.00 Put (SPY270115P00415000)
option OPRA