Dark

SPY20270115P425
SPY Jan 15 2027 425.00 Put (SPY270115P00425000)
option OPRA

EOD

Jul 24, 2026

1.53-1.290%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.6100	1.6100	1.5300	1.5300	-1.290%	4	2,759	0.000%
2026-07-21	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,757	-1.290%
2026-07-20	1.6200	1.6200	1.6200	1.6200	+14.085%	2	2,758	-5.556%
2026-07-15	1.4200	1.4200	1.4200	1.4200	-4.054%	1	2,758	+7.746%
2026-07-14	1.4800	1.4800	1.4800	1.4800	-0.671%	1	2,758	+3.378%
2026-07-13	1.4900	1.4900	1.4900	1.4900	+4.196%	1	2,758	+2.685%
2026-07-10	1.4300	1.4300	1.4300	1.4300	-4.667%	4	2,758	+6.993%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-7.407%	23	2,758	+2.000%
2026-07-08	1.6200	1.6200	1.6200	1.6200	+1.887%	10	2,769	-5.556%
2026-07-07	1.5900	1.5900	1.5900	1.5900	-1.852%	21	2,769	-3.774%
2026-06-30	1.6200	1.6200	1.6200	1.6200	-20.976%	1	2,781	-5.556%
2026-06-26	2.0500	2.0500	2.0500	2.0500	+8.466%	3	2,781	-25.366%
2026-06-17	1.8900	1.8900	1.8900	1.8900	0.000%	10	2,781	-19.048%
2026-06-16	1.8900	1.8900	1.8900	1.8900	-27.027%	2	2,781	-19.048%
2026-06-11	2.5900	2.5900	2.5900	2.5900	+24.519%	10	2,780	-40.927%
2026-06-05	2.0400	2.0800	2.0400	2.0800	-0.952%	5	2,770	-26.442%
2026-06-03	2.1100	2.1100	2.1000	2.1000	+2.941%	34	2,767	-27.143%
2026-06-02	2.0200	2.0400	2.0200	2.0400	0.000%	6	2,755	-25.000%
2026-05-29	2.0400	2.0400	2.0400	2.0400	-7.692%	1	2,760	-25.000%
2026-05-27	2.2100	2.2100	2.2100	2.2100	-10.163%	3	2,760	-30.769%
2026-05-21	2.4600	2.4600	2.4600	2.4600	-3.906%	4	2,762	-37.805%
2026-05-14	2.5600	2.5600	2.5600	2.5600	-3.759%	30	2,758	-40.234%
2026-05-12	2.8000	2.8000	2.6600	2.6600	+0.377%	2	2,740	-42.481%
2026-05-11	2.6500	2.6500	2.6400	2.6500	-0.749%	10	2,740	-42.264%
2026-05-08	2.6400	2.6700	2.6400	2.6700	-2.198%	7	2,734	-42.697%
2026-05-06	2.7300	2.7300	2.7300	2.7300	-6.507%	1	2,737	-43.956%
2026-05-05	2.9200	2.9200	2.9200	2.9200	+0.690%	1	2,738	-47.603%
2026-05-01	2.8300	2.9000	2.8300	2.9000	-3.974%	21	2,734	-47.241%
2026-04-30	3.0200	3.0200	3.0200	3.0200	-5.625%	1	2,734	-49.338%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-6.977%	1	2,734	-52.188%
2026-04-23	3.4400	3.4400	3.4400	3.4400	+0.292%	1	2,734	-55.523%
2026-04-20	3.4300	3.4300	3.4300	3.4300	+4.255%	2	2,733	-55.394%
2026-04-17	3.2800	3.2900	3.2600	3.2900	-7.843%	13	2,735	-53.495%
2026-04-15	3.5700	3.5700	3.5700	3.5700	+1.133%	3	2,724	-57.143%
2026-04-14	3.5100	3.5300	3.5100	3.5300	-4.595%	3	2,724	-56.657%
2026-04-13	4.0300	4.0300	3.7000	3.7000	-5.612%	5	2,725	-58.649%
2026-04-09	3.9200	3.9200	3.9200	3.9200	-4.623%	1	2,726	-60.969%
2026-04-08	4.1100	4.1100	4.1100	4.1100	-18.935%	1	2,726	-62.774%
2026-04-07	5.0700	5.0700	5.0700	5.0700	+4.536%	3	2,726	-69.822%
2026-04-06	4.8500	4.8500	4.8500	4.8500	-6.008%	1	2,723	-68.454%
2026-04-02	5.7400	5.7400	5.1600	5.1600	+2.994%	13	2,719	-70.349%
2026-04-01	5.1400	5.1400	5.0100	5.0100	-12.718%	26	2,719	-69.461%
2026-03-31	5.7400	5.7400	5.7400	5.7400	-17.647%	1	2,725	-73.345%
2026-03-27	6.7600	6.9700	6.5500	6.9700	+12.238%	122	2,725	-78.049%
2026-03-26	5.8400	6.2100	5.8400	6.2100	+3.328%	2	2,611	-75.362%
2026-03-20	6.0300	6.0300	6.0100	6.0100	-4.603%	3	2,612	-74.542%
2026-03-19	6.3000	6.3000	6.3000	6.3000	+23.047%	1	2,610	-75.714%
2026-03-17	5.1200	5.1300	5.1100	5.1200	-5.185%	43	2,610	-70.117%
2026-03-16	5.2800	5.4300	5.2800	5.4000	-5.759%	141	2,611	-71.667%
2026-03-12	5.6000	5.7300	5.6000	5.7300	+2.688%	10	2,554	-73.298%
2026-03-11	5.5800	5.5800	5.5800	5.5800	+11.377%	1	2,549	-72.581%
2026-03-10	5.0700	5.0700	5.0100	5.0100	-14.941%	3	2,549	-69.461%
2026-03-09	6.0400	6.0400	5.8900	5.8900	+1.029%	23	2,549	-74.024%
2026-03-06	5.8300	5.8300	5.8300	5.8300	+18.980%	2	2,544	-73.756%
2026-02-23	4.9000	4.9000	4.9000	4.9000	+2.510%	1	2,544	-68.776%
2026-02-20	4.7800	4.7800	4.7800	4.7800	-0.624%	3	2,543	-67.992%
2026-02-19	4.8100	4.8100	4.8100	4.8100	+6.889%	3	2,543	-68.191%
2026-02-06	4.5800	4.7100	4.5000	4.5000	-10.714%	4	2,543	-66.000%
2026-02-05	5.1500	5.1500	5.0400	5.0400	+16.937%	2	2,545	-69.643%
2026-02-03	4.2800	4.3100	4.2800	4.3100	-9.454%	84	2,543	-64.501%
2026-01-29	4.7700	4.7700	4.7600	4.7600	+10.441%	2	2,626	-67.857%
2026-01-28	4.4800	4.4800	4.3100	4.3100	+1.174%	7	2,624	-64.501%
2026-01-27	4.2500	4.2600	4.2300	4.2600	+0.709%	3	2,622	-64.085%
2026-01-26	4.2200	4.2300	4.2100	4.2300	-0.937%	30	2,620	-63.830%
2026-01-23	4.3500	4.3500	4.2700	4.2700	+0.708%	6	2,596	-64.169%
2026-01-22	4.2800	4.2800	4.2400	4.2400	-3.855%	51	2,594	-63.915%
2026-01-21	4.5700	4.5700	4.4100	4.4100	-11.268%	2	2,544	-65.306%
2026-01-20	4.9700	4.9700	4.9700	4.9700	+15.313%	1	2,542	-69.215%
2026-01-15	4.3100	4.3100	4.3100	4.3100	-3.146%	1	2,542	-64.501%
2026-01-13	4.3200	4.4500	4.3200	4.4500	+3.248%	2	2,542	-65.618%
2026-01-06	4.3500	4.3500	4.3100	4.3100	-2.045%	4	2,541	-64.501%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-2.222%	1	2,537	-65.227%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+2.041%	6	2,537	-66.000%
2025-12-30	4.4100	4.4100	4.4100	4.4100	-0.676%	1	2,543	-65.306%
2025-12-26	4.4400	4.4400	4.4400	4.4400	-2.203%	5	2,543	-65.541%
2025-12-22	4.5400	4.5400	4.5400	4.5400	-13.193%	20	2,538	-66.300%
2025-12-17	5.2300	5.2300	5.2300	5.2300	-3.327%	1	2,526	-70.746%
2025-12-16	5.4700	5.4700	5.3100	5.4100	+2.075%	7	2,525	-71.719%
2025-12-08	5.2700	5.3000	5.2700	5.3000	+1.533%	3	2,520	-71.132%
2025-12-05	5.2800	5.4000	5.2200	5.2200	-4.570%	396	2,520	-70.690%
2025-12-01	5.4700	5.4700	5.4700	5.4700	-7.288%	1	2,525	-72.029%
2025-11-28	5.8900	5.9000	5.8900	5.9000	-3.752%	2	2,525	-74.068%
2025-11-25	6.4700	6.4700	6.1300	6.1300	-11.030%	6	2,525	-75.041%
2025-11-14	6.8900	6.8900	6.8900	6.8900	+6.491%	6	2,522	-77.794%
2025-11-13	6.0900	6.4900	6.0900	6.4700	-3.720%	28	2,516	-76.352%
2025-11-07	6.7200	6.7200	6.7200	6.7200	+15.663%	4	2,532	-77.232%
2025-11-03	5.8100	5.8100	5.8100	5.8100	-0.343%	10	2,532	-73.666%
2025-10-31	5.8300	5.8300	5.8300	5.8300	+2.641%	1	2,532	-73.756%
2025-10-30	5.6800	5.6800	5.6800	5.6800	+5.380%	4	2,531	-73.063%
2025-10-27	5.3900	5.3900	5.3900	5.3900	-4.263%	2	2,531	-71.614%
2025-10-24	5.6400	5.6400	5.6300	5.6300	-10.635%	5	2,531	-72.824%
2025-10-22	6.2400	6.3000	6.2400	6.3000	+3.789%	15	2,532	-75.714%
2025-10-21	6.0800	6.0900	6.0700	6.0700	-0.492%	10	2,519	-74.794%
2025-10-20	6.1000	6.1000	6.1000	6.1000	-20.261%	6	2,519	-74.918%
2025-10-16	7.4500	7.6500	7.4500	7.6500	+13.166%	2	2,525	-80.000%
2025-10-15	6.4300	6.7600	6.4300	6.7600	+3.681%	4	2,524	-77.367%
2025-10-13	6.5200	6.5200	6.5200	6.5200	-8.427%	1	2,522	-76.534%
2025-10-10	7.0200	7.1200	7.0200	7.1200	+15.584%	7	2,523	-78.511%
2025-10-09	6.1600	6.1600	6.1600	6.1600	+2.156%	1	2,516	-75.162%
2025-10-08	6.0300	6.0300	6.0300	6.0300	-2.269%	2,000	2,517	-74.627%
2025-10-07	6.1700	6.1700	6.1700	6.1700	+1.480%	4	513	-75.203%
2025-09-29	6.0800	6.0800	6.0800	6.0800	+2.013%	4	513	-74.836%
2025-09-19	5.9600	5.9600	5.9600	5.9600	-5.547%	30	513	-74.329%
2025-09-17	6.3100	6.3100	6.3100	6.3100	0.000%	10	513	-75.753%
2025-09-08	6.3100	6.3100	6.3100	6.3100	-3.072%	1	513	-75.753%
2025-09-05	6.5400	6.5400	6.5100	6.5100	-2.252%	4	514	-76.498%
2025-09-03	6.6600	6.6600	6.6600	6.6600	+2.462%	1	513	-77.027%
2025-08-27	6.6100	6.6100	6.5000	6.5000	-2.256%	4	512	-76.462%
2025-08-26	6.6500	6.6500	6.6500	6.6500	+3.101%	4	512	-76.992%
2025-08-25	6.4900	6.4900	6.4500	6.4500	-9.410%	26	512	-76.279%
2025-08-21	7.0800	7.1200	7.0800	7.1200	+2.152%	3	515	-78.511%
2025-08-19	6.9700	6.9700	6.9700	6.9700	+1.752%	16	512	-78.049%
2025-08-14	6.9800	6.9800	6.8500	6.8500	-1.297%	190	496	-77.664%
2025-08-13	6.9400	6.9400	6.9400	6.9400	+1.314%	3	596	-77.954%
2025-08-12	6.8500	6.8900	6.8400	6.8500	-6.421%	130	596	-77.664%
2025-08-06	7.3200	7.3200	7.3200	7.3200	+5.022%	1	483	-79.098%
2025-07-31	6.9700	6.9700	6.9700	6.9700	-0.571%	11	484	-78.049%
2025-07-30	7.0100	7.0100	7.0100	7.0100	-0.708%	11	495	-78.174%
2025-07-29	7.0600	7.0600	7.0600	7.0600	-1.671%	1	484	-78.329%
2025-07-25	7.1800	7.1800	7.1800	7.1800	-10.025%	2	485	-78.691%
2025-07-15	7.9800	7.9800	7.9800	7.9800	+5.277%	1	485	-80.827%
2025-07-10	7.8100	7.8100	7.5800	7.5800	-1.558%	2	485	-79.815%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-4.348%	1	486	-80.130%
2025-07-08	8.0500	8.0500	8.0500	8.0500	-4.167%	1	486	-80.994%
2025-07-07	8.2200	8.5400	8.2200	8.4000	+1.572%	5	486	-81.786%
2025-07-02	8.2700	8.2700	8.2700	8.2700	-5.378%	3	485	-81.499%
2025-06-26	8.9400	8.9400	8.7400	8.7400	-11.269%	3	482	-82.494%
2025-06-17	9.8500	9.8500	9.8500	9.8500	-5.561%	1	479	-84.467%
2025-06-13	10.4300	10.4300	10.4300	10.4300	+10.957%	20	478	-85.331%
2025-06-09	9.4000	9.4000	9.4000	9.4000	-2.591%	1	478	-83.723%
2025-06-06	9.6500	9.6500	9.6500	9.6500	-6.311%	2	478	-84.145%
2025-06-03	10.3000	10.3000	10.3000	10.3000	-15.226%	1	478	-85.146%
2025-05-23	12.1500	12.1500	12.1500	12.1500	+19.704%	2	476	-87.407%
2025-05-19	10.1500	10.1500	10.1500	10.1500	-3.056%	1	476	-84.926%
2025-05-14	10.4700	10.4700	10.4700	10.4700	-10.283%	1	476	-85.387%
2025-05-12	11.6700	11.6700	11.6700	11.6700	-21.835%	2	476	-86.889%
2025-05-06	15.1700	15.1700	14.7300	14.9300	+9.538%	3	476	-89.752%
2025-05-02	13.6300	13.6300	13.6300	13.6300	-6.129%	2	475	-88.775%
2025-05-01	14.7000	14.7000	14.5200	14.5200	-9.533%	2	475	-89.463%
2025-04-30	16.1000	16.1000	16.0500	16.0500	+6.786%	2	474	-90.467%
2025-04-29	15.0100	15.0300	15.0100	15.0300	+0.872%	2	474	-89.820%
2025-04-28	14.9000	14.9000	14.9000	14.9000	-2.551%	1	474	-89.732%
2025-04-25	15.2900	15.2900	15.2900	15.2900	+1.730%	8	474	-89.993%
2025-04-24	15.7900	15.7900	15.0300	15.0300	-11.588%	6	478	-89.820%
2025-04-23	17.0000	17.0000	17.0000	17.0000	-10.526%	6	473	-91.000%
2025-04-17	19.0000	19.0000	19.0000	19.0000	-1.961%	1	474	-91.947%
2025-04-16	19.3800	19.3800	19.3800	19.3800	+13.799%	6	474	-92.105%
2025-04-15	16.7200	17.0300	16.7200	17.0300	-5.389%	5	474	-91.016%
2025-04-14	17.3100	18.0000	17.2500	18.0000	-21.329%	10	474	-91.500%
2025-04-10	19.6800	22.8800	19.6800	22.8800	-17.816%	406	476	-93.313%
2025-04-09	27.8400	27.8400	27.8400	27.8400	+54.667%	1	476	-94.504%
2025-04-08	18.0000	18.0000	18.0000	18.0000	-36.418%	4	476	-91.500%
2025-04-07	28.2600	30.4100	25.6800	28.3100	+56.842%	400	476	-94.596%
2025-04-04	18.4800	18.4800	18.0500	18.0500	+61.883%	4	76	-91.524%
2025-04-02	11.1500	11.1500	11.1500	11.1500	-4.292%	1	76	-86.278%
2025-03-28	11.6500	11.6500	11.6500	11.6500	+18.756%	2	76	-86.867%
2025-03-25	9.8100	9.8100	9.8100	9.8100	-13.339%	1	76	-84.404%
2025-03-21	11.4500	11.4500	11.3200	11.3200	-0.962%	4	76	-86.484%
2025-03-19	11.4400	11.4400	11.4300	11.4300	-2.971%	2	76	-86.614%
2025-03-14	11.8300	11.8300	11.7800	11.7800	-12.741%	6	76	-87.012%
2025-03-13	13.5000	13.5000	13.5000	13.5000	-1.316%	1	76	-88.667%
2025-03-12	13.6800	13.6800	13.6800	13.6800	-0.509%	1	76	-88.816%
2025-03-10	13.7500	13.7500	13.7500	13.7500	+25.000%	1	75	-88.873%
2025-03-05	11.0000	11.0000	11.0000	11.0000	+3.970%	4	75	-86.091%
2025-02-25	10.3800	10.5800	10.3800	10.5800	+9.865%	51	76	-85.539%
2025-02-24	9.6400	9.6400	9.6300	9.6300	+7.839%	3	76	-84.112%
2025-02-20	8.9300	8.9300	8.9300	8.9300	+1.941%	18	76	-82.867%
2025-02-19	8.7800	8.7800	8.7600	8.7600	+1.860%	3	94	-82.534%
2025-02-13	8.9000	8.9000	8.6000	8.6000	-6.522%	9	93	-82.209%
2025-02-05	9.2000	9.2000	9.2000	9.2000	-8.000%	1	93	-83.370%
2025-01-27	10.0000	10.0000	10.0000	10.0000	+13.250%	2	92	-84.700%
2025-01-24	8.8100	8.8300	8.8100	8.8300	-5.054%	4	92	-82.673%
2025-01-21	9.3200	9.3200	9.3000	9.3000	-3.627%	7	92	-83.548%
2025-01-17	9.6000	9.6500	9.6000	9.6500	-13.453%	8	94	-84.145%
2025-01-14	11.3000	11.3000	11.0000	11.1500	-2.705%	7	94	-86.278%
2025-01-13	12.2700	12.2700	11.4600	11.4600	-2.881%	46	91	-86.649%
2025-01-10	11.8000	11.8000	11.8000	11.8000	+12.061%	2	86	-87.034%
2025-01-08	10.5300	10.5300	10.5300	10.5300	+4.051%	1	86	-85.470%
2025-01-03	10.1600	10.1600	10.1200	10.1200	-8.000%	4	86	-84.881%
2025-01-02	11.0000	11.0000	11.0000	11.0000	+3.676%	9	86	-86.091%
2024-12-31	10.5700	10.6100	10.5700	10.6100	+2.413%	4	78	-85.580%
2024-12-27	9.9000	10.3600	9.8500	10.3600	-12.941%	34	78	-85.232%
2024-12-20	11.9000	11.9000	11.9000	11.9000	+3.030%	5	62	-87.143%
2024-12-19	11.5500	11.5500	11.5500	11.5500	-4.149%	5	57	-86.753%
2024-12-18	10.4000	12.0500	10.4000	12.0500	+29.570%	20	52	-87.303%
2024-12-06	9.3000	9.3000	9.3000	9.3000	+3.333%	2	32	-83.548%
2024-12-03	9.0000	9.0000	9.0000	9.0000	-5.263%	1	31	-83.000%
2024-11-26	9.5000	9.5000	9.5000	9.5000	-7.767%	2	30	-83.895%
2024-11-19	10.3000	10.3000	10.3000	10.3000	-1.246%	2	30	-85.146%
2024-11-18	10.3200	10.4300	10.3100	10.4300	+2.055%	24	28	-85.331%
2024-11-15	10.3500	10.4500	10.2200	10.2200	+3.651%	10	16	-85.029%
2024-11-12	9.8600	9.8600	9.8600	9.8600	-7.850%	2	11	-84.483%
2024-11-06	10.7000	10.7000	10.7000	10.7000	-7.439%	7	11	-85.701%
2024-10-28	11.5600	11.5600	11.5600	11.5600	-8.544%	7	11	-86.765%
2024-10-14	12.6400	12.6400	12.6400	12.6400	-9.843%	1	4	-87.896%
2024-09-24	14.0200	14.0200	14.0200	14.0200	0.000%	3	3	-89.087%

.dark-mode .FPSfT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPSfT1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P425SPY Jan 15 2027 425.00 Put (SPY270115P00425000)option OPRA

SPY20270115P425
SPY Jan 15 2027 425.00 Put (SPY270115P00425000)
option OPRA