Dark

SPY20270115P445
SPY Jan 15 2027 445.00 Put (SPY270115P00445000)
option OPRA

EOD

Jul 23, 2026

2.06+18.391%(+0.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9700	2.0600	1.9700	2.0600	+18.391%	6	792	0.000%
2026-07-22	1.7100	1.7400	1.7100	1.7400	+1.163%	4	787	+18.391%
2026-07-21	1.7100	1.7200	1.7100	1.7200	-0.578%	7	783	+19.767%
2026-07-16	1.7300	1.7300	1.7300	1.7300	0.000%	2	782	+19.075%
2026-07-15	1.7300	1.7300	1.7300	1.7300	+1.765%	1	782	+19.075%
2026-07-14	1.7200	1.7200	1.7000	1.7000	-1.163%	4	781	+21.176%
2026-07-13	1.7300	1.7300	1.7200	1.7200	+2.994%	7	781	+19.767%
2026-07-10	1.7200	1.7200	1.6700	1.6700	-4.023%	90	781	+23.353%
2026-07-09	1.8300	1.8300	1.7300	1.7400	-4.918%	18	739	+18.391%
2026-07-08	1.8300	1.8300	1.8300	1.8300	+2.235%	1	729	+12.568%
2026-07-07	1.7500	1.7900	1.7400	1.7900	+1.705%	7	728	+15.084%
2026-07-06	1.7600	1.7600	1.7600	1.7600	-7.853%	2	721	+17.045%
2026-06-30	1.9200	1.9200	1.9100	1.9100	-4.500%	86	719	+7.853%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-7.834%	85	739	+3.000%
2026-06-15	2.1700	2.1700	2.1700	2.1700	-12.851%	97	735	-5.069%
2026-06-12	2.4600	2.5400	2.4600	2.4900	+6.410%	97	735	-17.269%
2026-06-02	2.3400	2.3400	2.3400	2.3400	+0.862%	1	735	-11.966%
2026-06-01	2.3000	2.3200	2.3000	2.3200	-1.277%	22	735	-11.207%
2026-05-29	2.3600	2.3600	2.3500	2.3500	-2.893%	4	751	-12.340%
2026-05-28	2.4200	2.4200	2.4200	2.4200	-3.968%	85	751	-14.876%
2026-05-27	2.5300	2.5300	2.5200	2.5200	+0.800%	50	836	-18.254%
2026-05-26	2.5500	2.5500	2.5000	2.5000	-4.943%	66	830	-17.600%
2026-05-22	2.6500	2.6500	2.6300	2.6300	-2.952%	2	860	-21.673%
2026-05-21	2.7100	2.7100	2.7100	2.7100	-7.823%	30	861	-23.985%
2026-05-19	2.9400	2.9400	2.9400	2.9400	-4.854%	2	861	-29.932%
2026-05-15	3.2000	3.2000	3.0900	3.0900	+1.645%	11	831	-33.333%
2026-05-13	3.0400	3.0400	3.0400	3.0400	-2.251%	35	819	-32.237%
2026-05-12	3.2200	3.2200	3.1100	3.1100	+0.323%	2	819	-33.762%
2026-05-11	3.0800	3.1000	3.0800	3.1000	+0.977%	8	819	-33.548%
2026-05-08	3.0800	3.1000	3.0700	3.0700	-2.229%	17	815	-32.899%
2026-05-07	3.1400	3.1400	3.1400	3.1400	-10.286%	5	829	-34.395%
2026-04-30	3.5500	3.5500	3.5000	3.5000	-3.846%	71	832	-41.143%
2026-04-29	3.6400	3.6400	3.6400	3.6400	-3.191%	13	868	-43.407%
2026-04-28	3.7600	3.7600	3.7600	3.7600	-3.093%	7	868	-45.213%
2026-04-21	3.8800	3.8800	3.8800	3.8800	+1.042%	1	869	-46.907%
2026-04-20	3.8400	3.8400	3.8400	3.8400	+0.261%	1	869	-46.354%
2026-04-17	3.9100	3.9100	3.7400	3.8300	-7.264%	40	868	-46.214%
2026-04-15	4.0800	4.1300	4.0800	4.1300	-12.685%	7	841	-50.121%
2026-04-08	4.7200	4.7300	4.7200	4.7300	-17.882%	21	836	-56.448%
2026-04-06	5.6700	5.8000	5.6700	5.7600	-15.912%	58	857	-64.236%
2026-03-31	7.2000	7.2000	6.8500	6.8500	-17.170%	2	913	-69.927%
2026-03-27	7.9600	8.2700	7.9600	8.2700	+16.479%	5	912	-75.091%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+2.601%	1	910	-70.986%
2026-03-24	6.9200	6.9200	6.9200	6.9200	+0.290%	4	911	-70.231%
2026-03-20	6.9000	6.9000	6.9000	6.9000	+13.300%	4	915	-70.145%
2026-03-17	6.0900	6.0900	6.0900	6.0900	-13.739%	1	919	-66.174%
2026-03-13	7.0600	7.0600	7.0600	7.0600	+5.373%	1	920	-70.822%
2026-03-12	6.7000	6.7000	6.7000	6.7000	-10.667%	3	919	-69.254%
2026-03-09	7.5000	7.5000	7.5000	7.5000	+12.613%	3	916	-72.533%
2026-03-06	6.6600	6.6600	6.6600	6.6600	+10.815%	136	916	-69.069%
2026-03-05	6.0100	6.0100	6.0100	6.0100	-10.963%	169	916	-65.724%
2026-03-03	6.6500	6.7500	6.6500	6.7500	+27.841%	23	747	-69.481%
2026-02-26	5.2500	5.3900	5.2500	5.2800	-5.206%	14	760	-60.985%
2026-02-18	5.4600	5.5700	5.4600	5.5700	+8.366%	2	749	-63.016%
2026-02-11	5.1400	5.1400	5.1400	5.1400	+2.595%	10	748	-59.922%
2026-02-09	5.0200	5.0300	5.0100	5.0100	-2.529%	12	748	-58.882%
2026-02-06	5.2200	5.2200	5.1300	5.1400	-2.095%	20	747	-59.922%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+4.790%	10	747	-60.762%
2026-02-02	5.0100	5.0100	5.0100	5.0100	-3.654%	1	737	-58.882%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+5.051%	64	737	-60.385%
2026-01-26	4.9500	4.9500	4.9500	4.9500	-0.602%	1	737	-58.384%
2026-01-22	5.0500	5.0500	4.9800	4.9800	-7.090%	2	737	-58.635%
2026-01-21	5.4300	5.4400	5.3600	5.3600	-3.423%	10	736	-61.567%
2026-01-20	5.6500	5.6500	5.5500	5.5500	+10.778%	18	728	-62.883%
2026-01-15	5.0200	5.0200	4.9600	5.0100	-5.114%	3	711	-58.882%
2026-01-14	5.2800	5.2800	5.2800	5.2800	+3.327%	1	708	-60.985%
2026-01-13	4.9600	5.1100	4.9600	5.1100	+6.681%	6	707	-59.687%
2026-01-12	4.9500	4.9500	4.7900	4.7900	+0.209%	5	704	-56.994%
2026-01-09	4.8900	4.8900	4.7700	4.7800	-4.400%	174	700	-56.904%
2026-01-06	5.0500	5.1000	5.0000	5.0000	-2.724%	165	838	-58.800%
2026-01-05	5.1300	5.1400	5.1300	5.1400	-3.019%	8	668	-59.922%
2026-01-02	5.3000	5.3000	5.3000	5.3000	+4.536%	1	668	-61.132%
2025-12-30	5.1100	5.1100	5.0700	5.0700	-3.795%	154	668	-59.369%
2025-12-29	5.2700	5.2700	5.2700	5.2700	+1.934%	1	721	-60.911%
2025-12-24	5.1700	5.1700	5.1700	5.1700	-2.453%	152	569	-60.155%
2025-12-22	5.3900	5.3900	5.3000	5.3000	-5.357%	365	569	-61.132%
2025-12-19	5.7400	5.7400	5.6000	5.6000	-12.908%	350	479	-63.214%
2025-12-17	6.1300	6.4300	6.1300	6.4300	+7.886%	16	435	-67.963%
2025-12-15	5.9600	5.9600	5.9600	5.9600	+1.706%	1	440	-65.436%
2025-12-11	5.8600	5.8600	5.8600	5.8600	-3.934%	160	441	-64.846%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-3.633%	21	281	-66.230%
2025-12-04	6.3300	6.3300	6.3300	6.3300	-2.465%	2	260	-67.457%
2025-12-02	6.4900	6.4900	6.4900	6.4900	-27.160%	21	260	-68.259%
2025-11-20	9.2900	9.2900	8.9100	8.9100	+19.437%	31	239	-76.880%
2025-11-14	7.4600	7.4600	7.4600	7.4600	+8.588%	2	229	-72.386%
2025-11-10	6.8700	6.8700	6.8700	6.8700	-7.162%	1	229	-70.015%
2025-11-06	7.4000	7.4000	7.4000	7.4000	+5.714%	1	230	-72.162%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+8.359%	1	231	-70.571%
2025-10-29	6.4600	6.4600	6.4600	6.4600	+2.703%	1	231	-68.111%
2025-10-28	6.2900	6.2900	6.2900	6.2900	-1.565%	1	232	-67.250%
2025-10-27	6.3900	6.3900	6.3900	6.3900	-14.913%	5	231	-67.762%
2025-10-22	7.5100	7.5100	7.5100	7.5100	-13.279%	1	231	-72.570%
2025-10-17	8.6400	8.6600	8.6400	8.6600	+17.984%	40	230	-76.212%
2025-09-10	7.2800	7.3400	7.2600	7.3400	-2.781%	56	230	-71.935%
2025-09-08	7.4400	7.5600	7.4300	7.5500	-1.436%	55	231	-72.715%
2025-08-25	7.6600	7.6600	7.6600	7.6600	-5.315%	20	176	-73.107%
2025-08-13	8.0900	8.0900	8.0900	8.0900	-3.461%	5	176	-74.536%
2025-08-11	8.3800	8.3800	8.3800	8.3800	-4.009%	1	176	-75.418%
2025-08-06	8.7300	8.7300	8.7300	8.7300	+2.465%	5	175	-76.403%
2025-07-25	8.5200	8.5200	8.5200	8.5200	-6.987%	2	175	-75.822%
2025-07-10	9.1600	9.1600	9.1600	9.1600	-0.109%	1	176	-77.511%
2025-07-09	9.1700	9.1700	9.1700	9.1700	-24.651%	1	176	-77.535%
2025-06-20	12.0600	12.1700	12.0600	12.1700	-0.491%	34	175	-83.073%
2025-06-18	12.2300	12.2300	12.2300	12.2300	+0.082%	6	158	-83.156%
2025-06-17	12.2200	12.2200	12.2200	12.2200	-2.707%	1	158	-83.142%
2025-06-13	12.5600	12.5600	12.5600	12.5600	+7.076%	2	158	-83.599%
2025-06-06	11.7300	11.7300	11.7300	11.7300	-1.263%	12	158	-82.438%
2025-06-05	11.8800	11.8800	11.8800	11.8800	-4.502%	3	154	-82.660%
2025-06-02	12.4000	12.4400	12.4000	12.4400	+2.895%	6	154	-83.441%
2025-05-19	12.0900	12.0900	12.0900	12.0900	-2.421%	2	148	-82.961%
2025-05-16	12.3900	12.3900	12.3900	12.3900	+0.324%	2	146	-83.374%
2025-05-15	12.3500	12.3500	12.3500	12.3500	-0.803%	4	145	-83.320%
2025-05-13	12.4500	12.4500	12.4500	12.4500	-30.718%	2	141	-83.454%
2025-05-07	17.9700	17.9700	17.9700	17.9700	-26.832%	1	143	-88.536%
2025-04-22	24.5600	24.5600	24.5600	24.5600	-11.014%	2	143	-91.612%
2025-04-21	27.6600	27.6700	27.5800	27.6000	+17.747%	42	141	-92.536%
2025-04-17	23.4400	23.4400	23.4400	23.4400	-11.246%	1	98	-91.212%
2025-04-10	22.7900	26.4100	22.6800	26.4100	+38.055%	18	98	-92.200%
2025-04-09	21.8100	21.8100	18.5000	19.1300	-28.164%	30	106	-89.232%
2025-04-08	23.8000	26.6300	23.8000	26.6300	-23.012%	59	86	-92.264%
2025-04-07	34.5900	34.5900	34.5900	34.5900	+44.245%	1	118	-94.045%
2025-04-04	24.4400	24.4400	23.9800	23.9800	+39.419%	4	118	-91.410%
2025-04-03	17.2400	17.2400	17.2000	17.2000	+28.167%	11	117	-88.023%
2025-04-02	13.4200	13.4200	13.4200	13.4200	-12.402%	1	126	-84.650%
2025-03-14	15.3200	15.3200	15.3200	15.3200	-0.777%	128	125	-86.554%
2025-03-12	15.4400	15.4400	15.4400	15.4400	-6.424%	14	86	-86.658%
2025-03-11	16.5000	16.5000	16.5000	16.5000	+20.262%	45	75	-87.515%
2025-03-04	13.7200	13.7200	13.7200	13.7200	+22.609%	4	30	-84.985%
2025-02-05	11.1800	11.1900	11.1700	11.1900	-12.783%	7	30	-81.591%
2025-02-03	12.8300	12.8300	12.8300	12.8300	+11.955%	4	34	-83.944%
2024-12-18	11.4600	11.4600	11.4600	11.4600	+3.430%	7	34	-82.024%
2024-12-06	11.0800	11.0800	11.0800	11.0800	-3.652%	2	27	-81.408%
2024-11-27	11.5000	11.5000	11.5000	11.5000	-3.442%	1	27	-82.087%
2024-11-22	11.9100	11.9100	11.9100	11.9100	-5.175%	2	27	-82.704%
2024-11-19	12.5600	12.5600	12.5600	12.5600	+1.783%	1	26	-83.599%
2024-11-18	12.3500	12.3600	12.3400	12.3400	+5.200%	4	25	-83.306%
2024-11-13	11.7300	11.7300	11.7300	11.7300	-19.822%	20	25	-82.438%
2024-10-17	14.4700	14.6300	14.4700	14.6300	-0.205%	4	5	-85.919%
2024-10-14	14.6600	14.6600	14.6600	14.6600	0.000%	1	1	-85.948%

.dark-mode .y5jLH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5jLH2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P445SPY Jan 15 2027 445.00 Put (SPY270115P00445000)option OPRA

SPY20270115P445
SPY Jan 15 2027 445.00 Put (SPY270115P00445000)
option OPRA