Dark

SPY20270115P440
SPY Jan 15 2027 440.00 Put (SPY270115P00440000)
option OPRA

EOD

Jul 27, 2026

1.72-0.578%(-0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7100	1.7200	1.7100	1.7200	-0.578%	6	3,628	0.000%
2026-07-24	1.7300	1.7300	1.7300	1.7300	-8.947%	2	3,622	-0.578%
2026-07-23	1.9000	1.9000	1.9000	1.9000	+13.095%	4	3,622	-9.474%
2026-07-22	1.6400	1.6800	1.6400	1.6800	-3.448%	281	3,622	+2.381%
2026-07-20	1.7100	1.7700	1.7100	1.7400	-6.452%	8	3,612	-1.149%
2026-07-17	1.8500	1.8600	1.7700	1.8600	+9.412%	10	3,609	-7.527%
2026-07-16	1.7000	1.7000	1.7000	1.7000	+3.030%	2	3,600	+1.176%
2026-07-15	1.6500	1.6500	1.6500	1.6500	-0.602%	2	3,600	+4.242%
2026-07-14	1.6500	1.6600	1.6500	1.6600	-4.046%	8	3,600	+3.614%
2026-07-13	1.7300	1.7400	1.7200	1.7300	+7.453%	13	3,600	-0.578%
2026-07-10	1.6400	1.6400	1.6100	1.6100	-3.593%	170	3,595	+6.832%
2026-07-09	1.7300	1.7300	1.6700	1.6700	-3.468%	10	3,510	+2.994%
2026-07-07	1.7700	1.7700	1.6900	1.7300	-0.575%	8	3,500	-0.578%
2026-07-06	1.7500	1.7600	1.7400	1.7400	-4.918%	93	3,496	-1.149%
2026-07-01	1.8300	1.8300	1.8300	1.8300	0.000%	10	3,541	-6.011%
2026-06-30	1.8300	1.8300	1.8300	1.8300	-6.154%	85	3,541	-6.011%
2026-06-29	2.0000	2.0000	1.9400	1.9500	-9.722%	186	3,456	-11.795%
2026-06-26	2.1400	2.1600	2.1400	2.1600	-10.373%	17	3,592	-20.370%
2026-06-23	2.4100	2.4100	2.4100	2.4100	+8.072%	2	3,575	-28.631%
2026-06-17	2.2300	2.2300	2.2300	2.2300	+7.212%	1	3,475	-22.870%
2026-06-15	2.0700	2.0800	2.0700	2.0800	-25.714%	98	3,475	-17.308%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-3.448%	15	3,475	-38.571%
2026-06-09	2.3600	2.9000	2.3600	2.9000	+23.404%	3	3,471	-40.690%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-14.545%	500	3,470	-26.809%
2026-06-05	2.3100	2.7500	2.2800	2.7500	+22.222%	384	2,970	-37.455%
2026-06-04	2.2500	2.2500	2.2500	2.2500	+0.446%	2	2,628	-23.556%
2026-06-01	2.2200	2.2400	2.2200	2.2400	+1.357%	22	2,628	-23.214%
2026-05-29	2.2100	2.2100	2.2100	2.2100	-5.150%	88	2,628	-22.172%
2026-05-28	2.3300	2.3300	2.3300	2.3300	-6.048%	88	2,628	-26.180%
2026-05-27	2.4800	2.4800	2.4800	2.4800	-1.587%	8	2,540	-30.645%
2026-05-22	2.5200	2.5200	2.5200	2.5200	-10.000%	6	2,548	-31.746%
2026-05-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	2,554	-38.571%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-3.780%	1	2,554	-38.571%
2026-05-15	3.0500	3.0500	2.9100	2.9100	+2.105%	22	2,552	-40.893%
2026-05-14	2.8700	2.8700	2.8500	2.8500	-4.040%	34	2,550	-39.649%
2026-05-13	2.9200	2.9700	2.9200	2.9700	-2.623%	3	2,516	-42.088%
2026-05-12	3.1000	3.1000	3.0500	3.0500	+1.667%	224	2,516	-43.607%
2026-05-11	2.9900	3.0000	2.9500	3.0000	+0.334%	37	2,516	-42.667%
2026-05-07	2.9900	3.0300	2.9900	2.9900	-2.288%	5	2,494	-42.475%
2026-05-06	3.0500	3.0600	3.0500	3.0600	-4.969%	81	2,503	-43.791%
2026-05-01	3.2200	3.2200	3.2200	3.2200	-2.424%	4	2,492	-46.584%
2026-04-30	3.2800	3.3000	3.2800	3.3000	-10.811%	2	2,492	-47.879%
2026-04-22	3.7100	3.7100	3.7000	3.7000	-1.070%	24	2,493	-53.514%
2026-04-20	3.7000	3.7400	3.7000	3.7400	+1.907%	14	2,516	-54.011%
2026-04-17	3.6700	3.6700	3.6200	3.6700	-8.020%	78	2,505	-53.134%
2026-04-15	3.9900	3.9900	3.9900	3.9900	-1.238%	3	2,525	-56.892%
2026-04-14	3.9800	4.0400	3.9400	4.0400	-3.118%	51	2,525	-57.426%
2026-04-13	4.1700	4.1700	4.1700	4.1700	-6.081%	21	2,495	-58.753%
2026-04-10	4.4700	4.4700	4.4400	4.4400	+2.069%	4	2,495	-61.261%
2026-04-09	4.4000	4.4000	4.3200	4.3500	-8.421%	18	2,492	-60.460%
2026-04-08	4.7500	4.7500	4.7500	4.7500	-15.631%	1	2,484	-63.789%
2026-04-02	5.6300	5.6300	5.6300	5.6300	-5.219%	2	2,483	-69.449%
2026-04-01	6.0500	6.0500	5.9400	5.9400	-8.475%	23	2,483	-71.044%
2026-03-31	7.1700	7.1800	6.4900	6.4900	-17.114%	32	2,478	-73.498%
2026-03-30	7.7500	7.8300	7.7500	7.8300	+0.128%	2	2,508	-78.033%
2026-03-27	7.7000	7.8200	7.4600	7.8200	+11.238%	29	2,506	-78.005%
2026-03-26	6.6000	7.0300	6.5900	7.0300	+14.123%	116	2,481	-75.533%
2026-03-25	6.1600	6.1600	6.1600	6.1600	-6.949%	1	2,595	-72.078%
2026-03-24	6.5700	6.6200	6.5700	6.6200	+4.416%	2	2,596	-74.018%
2026-03-23	6.0000	6.3400	5.8800	6.3400	-6.490%	119	2,596	-72.871%
2026-03-20	6.7800	6.7800	6.7800	6.7800	+6.940%	2	2,480	-74.631%
2026-03-19	7.0300	7.0300	6.3400	6.3400	+9.122%	7	2,480	-72.871%
2026-03-17	5.7500	5.8200	5.7500	5.8100	-3.328%	20	2,485	-70.396%
2026-03-16	6.0400	6.0400	6.0100	6.0100	-9.077%	4	2,481	-71.381%
2026-03-13	6.6100	6.6100	6.6100	6.6100	+4.423%	1	2,482	-73.979%
2026-03-12	6.4200	6.4200	6.3300	6.3300	+6.745%	11	2,481	-72.828%
2026-03-11	6.2400	6.2400	5.9300	5.9300	-4.968%	6	2,481	-70.995%
2026-03-10	5.6300	6.2400	5.6300	6.2400	-11.740%	10	2,486	-72.436%
2026-03-09	7.2400	7.2400	7.0700	7.0700	+12.222%	12	2,485	-75.672%
2026-03-06	6.6000	6.6500	6.3000	6.3000	+16.451%	10	2,475	-72.698%
2026-03-05	5.4100	5.4100	5.4100	5.4100	-13.162%	1	2,475	-68.207%
2026-03-03	6.2300	6.2300	6.2300	6.2300	+17.326%	1	2,475	-72.392%
2026-03-02	5.3700	5.3700	5.3100	5.3100	+4.118%	3	2,475	-67.608%
2026-02-26	5.0700	5.1000	5.0700	5.1000	-5.904%	3	2,476	-66.275%
2026-02-23	5.1800	5.4200	5.1800	5.4200	+4.836%	198	2,479	-68.266%
2026-02-20	5.1000	5.1700	5.1000	5.1700	-5.829%	5	2,479	-66.731%
2026-02-19	5.4900	5.4900	5.4900	5.4900	-2.313%	2	2,483	-68.670%
2026-02-13	5.6200	5.6200	5.6200	5.6200	+0.717%	2	2,481	-69.395%
2026-02-12	5.3300	5.5800	5.3300	5.5800	+13.415%	5	2,481	-69.176%
2026-02-11	4.8200	5.0900	4.8200	4.9200	+1.653%	277	2,482	-65.041%
2026-02-09	4.9800	4.9800	4.8400	4.8400	-2.616%	2	1,134	-64.463%
2026-02-06	5.2200	5.2200	4.9700	4.9700	-13.715%	6	1,133	-65.392%
2026-02-05	5.7000	5.7600	5.7000	5.7600	+8.679%	29	1,130	-70.139%
2026-02-04	5.4300	5.4300	5.3000	5.3000	+1.727%	3	1,155	-67.547%
2026-02-03	4.8000	5.3800	4.8000	5.2100	+8.091%	60	1,152	-66.987%
2026-02-02	4.9000	4.9000	4.7300	4.8200	-0.823%	19	1,143	-64.315%
2026-01-28	4.9400	5.0300	4.8600	4.8600	+1.250%	11	1,143	-64.609%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+1.053%	5	1,136	-64.167%
2026-01-26	4.7600	4.7600	4.7500	4.7500	-7.767%	3	1,141	-63.789%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-9.011%	5	1,142	-66.602%
2026-01-20	5.5300	5.6600	5.3600	5.6600	+16.701%	14	1,147	-69.611%
2026-01-16	4.8400	4.8500	4.8400	4.8500	+1.253%	3	1,146	-64.536%
2026-01-15	4.8300	4.8300	4.7900	4.7900	-6.078%	4	1,146	-64.092%
2026-01-14	5.2300	5.2300	5.1000	5.1000	+7.143%	10	1,146	-66.275%
2026-01-13	4.7600	4.7600	4.7600	4.7600	+2.366%	1	1,154	-63.866%
2026-01-12	4.6500	4.6500	4.6500	4.6500	-0.215%	5	1,154	-63.011%
2026-01-09	4.6800	4.6900	4.6600	4.6600	-3.320%	170	1,149	-63.090%
2026-01-06	4.8600	4.8700	4.8200	4.8200	-2.231%	178	982	-64.315%
2026-01-05	4.9700	4.9700	4.9200	4.9300	-5.736%	4	980	-65.112%
2026-01-02	5.0600	5.2300	5.0100	5.2300	+2.549%	12	980	-67.113%
2025-12-31	5.0400	5.1000	5.0400	5.1000	+3.239%	4	968	-66.275%
2025-12-30	4.8900	4.9400	4.8800	4.9400	-2.756%	169	968	-65.182%
2025-12-29	5.0700	5.0800	5.0700	5.0800	+1.804%	19	952	-66.142%
2025-12-24	4.9900	4.9900	4.9900	4.9900	-0.200%	152	941	-65.531%
2025-12-23	5.0600	5.0600	5.0000	5.0000	-2.153%	6	941	-65.600%
2025-12-22	5.1400	5.2000	5.0800	5.1100	-4.842%	308	943	-66.341%
2025-12-19	5.4600	5.4600	5.3500	5.3700	-7.414%	434	879	-67.970%
2025-12-18	5.8000	5.8000	5.8000	5.8000	-3.654%	14	688	-70.345%
2025-12-12	6.0200	6.0200	6.0200	6.0200	+6.549%	1	688	-71.429%
2025-12-11	5.6500	5.6500	5.6500	5.6500	-1.739%	164	687	-69.558%
2025-12-10	5.7900	5.7900	5.7500	5.7500	-8.585%	164	751	-70.087%
2025-12-01	6.3000	6.3000	6.2900	6.2900	-0.317%	15	587	-72.655%
2025-11-28	6.3100	6.3100	6.3100	6.3100	-2.171%	1	597	-72.742%
2025-11-26	6.4500	6.4500	6.4500	6.4500	-4.018%	2	599	-73.333%
2025-11-25	6.7200	6.7200	6.7200	6.7200	-25.581%	10	599	-74.405%
2025-11-21	8.5100	9.1900	8.5100	9.0300	+10.122%	11	589	-80.952%
2025-11-18	8.2600	8.4400	8.2000	8.2000	+13.889%	6	584	-79.024%
2025-11-17	7.2000	7.2000	7.2000	7.2000	+7.143%	2	582	-76.111%
2025-11-10	6.7300	6.7300	6.7200	6.7200	-10.400%	4	580	-74.405%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+6.838%	2	580	-77.067%
2025-11-04	7.0200	7.0200	7.0200	7.0200	+10.551%	2	580	-75.499%
2025-10-30	6.3100	6.3500	6.3100	6.3500	+5.482%	4	580	-72.913%
2025-10-27	6.0200	6.0200	6.0200	6.0200	-12.500%	1	580	-71.429%
2025-10-09	6.8800	6.8800	6.8800	6.8800	-2.550%	2	580	-75.000%
2025-09-26	7.0600	7.0600	7.0600	7.0600	-2.351%	1	580	-75.637%
2025-09-24	7.2300	7.2300	7.2300	7.2300	+5.240%	3	581	-76.210%
2025-09-23	6.8700	6.8700	6.8700	6.8700	-3.376%	1	581	-74.964%
2025-09-17	7.1100	7.1100	7.1100	7.1100	+4.867%	4	580	-75.809%
2025-09-15	6.7800	6.7800	6.7800	6.7800	-2.305%	4	576	-74.631%
2025-09-12	6.9500	6.9500	6.9400	6.9400	+0.580%	15	572	-75.216%
2025-09-11	6.9600	6.9700	6.9000	6.9000	-3.226%	75	572	-75.072%
2025-09-10	7.0000	7.1300	7.0000	7.1300	+0.281%	105	572	-75.877%
2025-09-09	7.1400	7.1500	7.1100	7.1100	+1.571%	155	552	-75.809%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-14.634%	1	397	-75.429%
2025-09-02	8.1700	8.2000	8.1700	8.2000	+10.961%	2	397	-79.024%
2025-08-27	7.3900	7.3900	7.3900	7.3900	-1.859%	1	395	-76.725%
2025-08-26	7.5300	7.5300	7.5300	7.5300	+2.589%	1	394	-77.158%
2025-08-25	7.3600	7.3600	7.3400	7.3400	-0.272%	60	394	-76.567%
2025-08-22	7.4000	7.4100	7.3100	7.3600	-8.344%	270	394	-76.630%
2025-08-20	8.3100	8.3500	8.0300	8.0300	+5.937%	9	520	-78.580%
2025-08-18	7.5800	7.5800	7.5800	7.5800	-3.439%	11	516	-77.309%
2025-08-15	7.6900	7.8500	7.6900	7.8500	+3.289%	120	505	-78.089%
2025-08-13	7.6000	7.6000	7.6000	7.6000	-2.314%	2	425	-77.368%
2025-08-12	7.8000	7.8300	7.7800	7.7800	-3.113%	36	426	-77.892%
2025-08-08	8.0300	8.0300	8.0300	8.0300	-1.714%	5	461	-78.580%
2025-08-07	8.0400	8.1700	8.0400	8.1700	-4.667%	10	456	-78.947%
2025-08-05	8.7500	8.7500	8.5700	8.5700	+0.824%	4	456	-79.930%
2025-08-04	8.5000	8.5000	8.5000	8.5000	-7.002%	3	459	-79.765%
2025-08-01	9.1400	9.1400	9.1400	9.1400	+13.259%	1	456	-81.182%
2025-07-31	7.7500	8.0700	7.7500	8.0700	+2.803%	203	455	-78.686%
2025-07-28	7.8400	7.8500	7.8400	7.8500	-2.363%	21	306	-78.089%
2025-07-24	8.0400	8.0400	8.0400	8.0400	-8.324%	80	285	-78.607%
2025-07-21	8.6000	8.7700	8.5400	8.7700	-2.879%	7	205	-80.388%
2025-07-15	9.0300	9.0300	9.0300	9.0300	+2.614%	1	205	-80.952%
2025-07-09	8.8000	8.8000	8.8000	8.8000	-2.222%	30	205	-80.455%
2025-07-03	9.0000	9.0000	9.0000	9.0000	-7.121%	1	235	-80.889%
2025-06-30	9.6900	9.6900	9.6900	9.6900	-6.467%	10	240	-82.250%
2025-06-24	10.5700	10.5700	10.3600	10.3600	-12.426%	4	230	-83.398%
2025-06-17	11.2100	11.8300	11.1000	11.8300	+10.354%	3	229	-85.461%
2025-06-11	10.7200	10.7200	10.7200	10.7200	+0.752%	1	230	-83.955%
2025-06-09	10.6400	10.6400	10.6400	10.6400	-3.097%	1	230	-83.835%
2025-06-06	10.9800	10.9800	10.9800	10.9800	-4.272%	2	230	-84.335%
2025-06-03	11.4700	11.4700	11.4700	11.4700	-5.128%	1	231	-85.004%
2025-05-28	12.0900	12.0900	12.0900	12.0900	+4.494%	2	231	-85.773%
2025-05-16	11.8500	11.8500	11.5700	11.5700	-3.099%	10	231	-85.134%
2025-05-13	11.6900	11.9400	11.6900	11.9400	-9.202%	8	234	-85.595%
2025-05-12	12.6900	13.3000	12.6900	13.1500	-19.572%	11	232	-86.920%
2025-05-02	16.1500	16.3500	16.1500	16.3500	-11.526%	4	231	-89.480%
2025-04-30	18.4800	18.4800	18.4800	18.4800	+7.255%	4	230	-90.693%
2025-04-29	17.2300	17.2300	17.2300	17.2300	-1.487%	8	226	-90.017%
2025-04-28	17.2000	18.3800	17.2000	17.4900	-3.263%	27	218	-90.166%
2025-04-24	18.1000	18.1000	18.0800	18.0800	-21.528%	30	226	-90.487%
2025-04-22	23.4800	23.4800	23.0400	23.0400	-10.767%	42	196	-92.535%
2025-04-21	25.8200	25.8200	25.8200	25.8200	+15.319%	1	194	-93.338%
2025-04-17	22.0000	22.3900	22.0000	22.3900	-3.325%	2	192	-92.318%
2025-04-11	23.1600	23.1600	23.1600	23.1600	-7.397%	10	192	-92.573%
2025-04-10	22.2200	25.0100	22.2200	25.0100	+16.542%	7	192	-93.123%
2025-04-09	30.9400	30.9400	19.1500	21.4600	-11.687%	43	190	-91.985%
2025-04-08	22.3000	24.3000	21.3000	24.3000	-1.897%	106	171	-92.922%
2025-04-07	33.3700	33.3700	24.7700	24.7700	-3.619%	2	216	-93.056%
2025-04-04	21.4600	26.1000	21.4600	25.7000	+49.854%	314	215	-93.307%
2025-04-03	17.1500	17.1500	17.1500	17.1500	+23.916%	1	58	-89.971%
2025-04-01	14.3800	14.3800	13.4700	13.8400	+0.363%	7	58	-87.572%
2025-03-21	13.7900	13.7900	13.7900	13.7900	+3.141%	2	54	-87.527%
2025-03-17	13.3600	13.3700	13.3600	13.3700	-15.700%	4	55	-87.135%
2025-03-11	15.9700	15.9700	15.8600	15.8600	+5.733%	4	55	-89.155%
2025-03-10	15.0000	15.0000	15.0000	15.0000	+3.377%	8	52	-88.533%
2025-03-06	14.5100	14.5100	14.5100	14.5100	+11.615%	1	44	-88.146%
2025-03-04	14.1000	14.1000	13.0000	13.0000	+18.505%	11	44	-86.769%
2025-02-24	10.9700	10.9700	10.9700	10.9700	+10.251%	5	33	-84.321%
2025-02-14	9.8100	9.9500	9.8100	9.9500	-10.602%	6	28	-82.714%
2025-02-03	11.1300	11.1300	11.1300	11.1300	+5.000%	2	28	-84.546%
2025-01-28	10.6000	10.6000	10.6000	10.6000	-6.112%	1	26	-83.774%
2025-01-16	11.1400	11.2900	11.1400	11.2900	-9.171%	3	25	-84.765%
2025-01-02	12.4300	12.4300	12.4300	12.4300	+6.695%	1	26	-86.163%
2024-12-27	11.6500	11.6500	11.6500	11.6500	+4.578%	2	26	-85.236%
2024-12-24	11.1400	11.1400	11.1400	11.1400	-16.928%	1	24	-84.560%
2024-12-19	13.4100	13.4100	13.4100	13.4100	+21.138%	4	24	-87.174%
2024-12-12	11.0700	11.0700	11.0700	11.0700	0.000%	2	20	-84.463%
2024-12-09	11.0700	11.0700	11.0700	11.0700	+4.336%	1	18	-84.463%
2024-12-06	10.6100	10.6100	10.6100	10.6100	+0.760%	2	19	-83.789%
2024-12-03	10.5300	10.5300	10.5300	10.5300	-4.706%	10	19	-83.666%
2024-11-25	11.3500	11.3500	11.0500	11.0500	-8.146%	11	26	-84.434%
2024-11-19	12.1100	12.1100	12.0300	12.0300	+1.263%	2	15	-85.702%
2024-11-18	11.8500	11.8800	11.8000	11.8800	-1.165%	6	14	-85.522%
2024-11-15	11.7200	12.0200	11.7200	12.0200	+5.439%	16	10	-85.691%
2024-11-12	11.3100	11.4000	11.3100	11.4000	-3.061%	3	4	-84.912%
2024-11-06	11.7600	11.7600	11.7600	11.7600	0.000%	1	1	-85.374%

.dark-mode .TTy851{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTy851{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P440SPY Jan 15 2027 440.00 Put (SPY270115P00440000)option OPRA

SPY20270115P440
SPY Jan 15 2027 440.00 Put (SPY270115P00440000)
option OPRA