Dark

SPY20270115P450
SPY Jan 15 2027 450.00 Put (SPY270115P00450000)
option OPRA

EOD

Jul 27, 2026

1.84-6.599%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.8200	1.8900	1.8200	1.8400	-6.599%	4	6,587	0.000%
2026-07-24	1.9700	1.9700	1.9700	1.9700	-0.505%	5	6,585	-6.599%
2026-07-23	1.9900	2.1400	1.9800	1.9800	+9.392%	14	6,580	-7.071%
2026-07-22	1.7900	1.8100	1.7900	1.8100	+2.841%	4	6,580	+1.657%
2026-07-21	1.7700	1.7800	1.7600	1.7600	-7.853%	12	6,583	+4.545%
2026-07-20	1.8300	1.9100	1.8300	1.9100	-2.551%	11	6,588	-3.665%
2026-07-17	2.0700	2.0700	1.9600	1.9600	+8.287%	10	6,596	-6.122%
2026-07-16	1.7000	1.8100	1.7000	1.8100	+6.471%	37	6,591	+1.657%
2026-07-15	1.7500	1.7500	1.7000	1.7000	-2.857%	8	6,564	+8.235%
2026-07-14	1.8100	1.8100	1.7500	1.7500	-1.130%	22	6,564	+5.143%
2026-07-13	1.7700	1.7700	1.7700	1.7700	+1.724%	17	6,566	+3.955%
2026-07-10	1.8200	1.8200	1.7400	1.7400	-3.333%	26	6,566	+5.747%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-4.255%	5	6,573	+2.222%
2026-07-08	1.9300	2.0600	1.8800	1.8800	-1.053%	82	6,568	-2.128%
2026-07-07	1.8600	1.9000	1.8600	1.9000	+3.825%	4	6,627	-3.158%
2026-07-06	1.8900	1.8900	1.8100	1.8300	-9.852%	19	6,624	+0.546%
2026-07-02	2.0300	2.0300	2.0300	2.0300	+2.525%	1	6,677	-9.360%
2026-07-01	2.0300	2.0300	1.9500	1.9800	+2.591%	64	6,677	-7.071%
2026-06-30	2.0500	2.0500	1.9300	1.9300	-6.763%	18	6,688	-4.663%
2026-06-29	2.1500	2.1500	2.0700	2.0700	-10.776%	11	6,699	-11.111%
2026-06-26	2.4900	2.4900	2.3000	2.3200	-0.429%	12	6,695	-20.690%
2026-06-25	2.3100	2.3300	2.3100	2.3300	-2.510%	47	6,695	-21.030%
2026-06-24	2.3900	2.3900	2.3900	2.3900	-6.641%	1	6,697	-23.013%
2026-06-23	2.6600	2.6600	2.4800	2.5600	+8.936%	14	6,700	-28.125%
2026-06-22	2.2100	2.3500	2.2000	2.3500	+1.293%	17	6,696	-21.702%
2026-06-18	2.3600	2.3600	2.3100	2.3200	+2.203%	23	6,687	-20.690%
2026-06-17	2.2700	2.2700	2.2700	2.2700	+2.715%	2	6,687	-18.943%
2026-06-16	2.2300	2.2300	2.2100	2.2100	-1.339%	11	6,687	-16.742%
2026-06-15	2.2200	2.2600	2.2000	2.2400	-15.152%	18	6,701	-17.857%
2026-06-12	2.6000	2.6400	2.5900	2.6400	-13.443%	5	6,701	-30.303%
2026-06-10	3.0200	3.0800	3.0200	3.0500	+10.108%	7	6,701	-39.672%
2026-06-09	2.6300	2.7700	2.6300	2.7700	+7.364%	2	6,705	-33.574%
2026-06-08	2.5300	2.5800	2.5300	2.5800	-14.000%	2	6,707	-28.682%
2026-06-05	2.4900	3.0000	2.4900	3.0000	+25.523%	4	6,706	-38.667%
2026-06-04	2.4100	2.4100	2.3900	2.3900	-5.159%	4	6,709	-23.013%
2026-06-03	2.4400	2.5200	2.4400	2.5200	+5.882%	84	6,713	-26.984%
2026-06-01	2.3900	2.3900	2.3800	2.3800	-0.418%	22	6,679	-22.689%
2026-05-29	2.4400	2.4400	2.3900	2.3900	-9.125%	10	6,690	-23.013%
2026-05-27	2.6400	2.6400	2.6300	2.6300	+1.544%	8	6,690	-30.038%
2026-05-26	2.7700	2.7700	2.5900	2.5900	-4.074%	17	6,691	-28.958%
2026-05-22	2.6800	2.7100	2.6800	2.7000	-3.571%	9	6,702	-31.852%
2026-05-21	2.8000	2.8000	2.8000	2.8000	-8.497%	1	6,704	-34.286%
2026-05-19	3.0600	3.0600	3.0600	3.0600	+0.658%	10	6,704	-39.869%
2026-05-18	3.1300	3.1300	3.0400	3.0400	-3.492%	2	6,704	-39.474%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+2.941%	1	6,704	-41.587%
2026-05-14	3.0400	3.0600	3.0400	3.0600	-1.290%	4	6,714	-39.869%
2026-05-13	3.1200	3.1200	3.1000	3.1000	-6.061%	2,001	6,713	-40.645%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+2.804%	1	6,713	-44.242%
2026-05-11	3.1800	3.2300	3.1500	3.2100	+1.262%	55	6,713	-42.679%
2026-05-08	3.1800	3.2000	3.1600	3.1700	-0.938%	11	7,418	-41.956%
2026-05-07	3.2700	3.2700	3.2000	3.2000	-1.840%	43	7,421	-42.500%
2026-05-06	3.3900	3.3900	3.2600	3.2600	-6.322%	7	7,413	-43.558%
2026-05-05	3.5100	3.5100	3.4800	3.4800	+0.870%	3	7,411	-47.126%
2026-05-01	3.4200	3.5100	3.4200	3.4500	-2.817%	12	7,416	-46.667%
2026-04-30	3.5600	3.5600	3.5500	3.5500	-7.552%	10	7,416	-48.169%
2026-04-29	3.7700	3.8400	3.7700	3.8400	-1.538%	3	7,411	-52.083%
2026-04-28	3.9300	3.9500	3.9000	3.9000	+3.448%	10	7,413	-52.821%
2026-04-27	3.8300	3.8300	3.7700	3.7700	-1.823%	7	7,420	-51.194%
2026-04-24	3.8400	3.8400	3.8400	3.8400	-9.434%	9	7,420	-52.083%
2026-04-23	4.0600	4.2400	4.0600	4.2400	+4.950%	6	7,420	-56.604%
2026-04-22	3.9700	4.0400	3.9300	4.0400	-0.493%	1,051	7,419	-54.455%
2026-04-21	4.0000	4.2300	4.0000	4.0600	+0.995%	10	8,136	-54.680%
2026-04-20	4.0500	4.0500	4.0200	4.0200	+2.290%	6	8,136	-54.229%
2026-04-17	4.0500	4.0500	3.8800	3.9300	-8.392%	14	8,138	-53.181%
2026-04-16	4.2500	4.3100	4.2500	4.2900	+1.179%	27	8,140	-57.110%
2026-04-15	4.2300	4.2700	4.2200	4.2400	-2.975%	415	8,139	-56.604%
2026-04-14	4.2400	4.3700	4.2400	4.3700	-2.455%	50	8,464	-57.895%
2026-04-13	4.9200	4.9200	4.4600	4.4800	-6.667%	22	8,458	-58.929%
2026-04-10	4.6400	4.8500	4.6100	4.8000	+2.128%	28	8,442	-61.667%
2026-04-09	4.7000	4.7000	4.6400	4.7000	-5.051%	9	8,442	-60.851%
2026-04-08	4.9500	5.0600	4.8200	4.9500	-18.719%	41	8,447	-62.828%
2026-04-07	6.0000	6.0900	6.0000	6.0900	+2.698%	11	8,441	-69.787%
2026-04-06	5.8000	5.9300	5.8000	5.9300	-4.662%	11	8,441	-68.971%
2026-04-02	6.4600	6.5100	6.2200	6.2200	-1.893%	12	8,432	-70.418%
2026-04-01	6.5900	6.5900	6.3400	6.3400	-6.902%	1,003	8,432	-70.978%
2026-03-31	7.6800	7.6800	6.8100	6.8100	-20.998%	16	8,232	-72.981%
2026-03-30	8.0900	8.6200	8.0900	8.6200	+0.116%	52	8,229	-78.654%
2026-03-27	8.3600	8.7500	8.1400	8.6100	+12.402%	47	8,210	-78.630%
2026-03-26	6.9900	7.6600	6.9900	7.6600	+13.988%	39	8,200	-75.979%
2026-03-25	6.6400	6.7200	6.6400	6.7200	-2.467%	27	8,194	-72.619%
2026-03-24	7.3200	7.3200	6.8900	6.8900	-1.289%	2	8,192	-73.295%
2026-03-23	6.6800	7.0800	6.2700	6.9800	-9.585%	64	8,191	-73.639%
2026-03-20	7.5000	7.7200	7.2700	7.7200	+2.387%	614	8,150	-76.166%
2026-03-19	7.8500	7.8500	7.5400	7.5400	+4.000%	12	7,868	-75.597%
2026-03-18	6.7400	7.2500	6.7400	7.2500	+16.559%	5	7,868	-74.621%
2026-03-17	6.3900	6.3900	6.2200	6.2200	-6.747%	13	7,866	-70.418%
2026-03-16	6.4100	6.6700	6.4100	6.6700	-7.746%	13	7,864	-72.414%
2026-03-13	6.7500	7.2300	6.7500	7.2300	+1.831%	6	7,860	-74.550%
2026-03-12	6.9500	7.1000	6.8900	7.1000	+5.655%	227	7,859	-74.085%
2026-03-11	6.7600	6.8000	6.7200	6.7200	+3.864%	241	7,655	-72.619%
2026-03-10	6.4000	6.4700	6.1000	6.4700	-1.221%	6	7,611	-71.561%
2026-03-09	7.5700	7.9800	6.5500	6.5500	-11.367%	29	7,609	-71.908%
2026-03-06	6.8300	7.4700	6.7000	7.3900	+20.752%	41	7,602	-75.101%
2026-03-05	5.9700	6.3800	5.7800	6.1200	+9.286%	63	7,601	-69.935%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-8.197%	20	7,603	-67.143%
2026-03-03	6.8700	7.2600	6.1000	6.1000	+4.811%	36	7,583	-69.836%
2026-03-02	5.8200	6.1800	5.6500	5.8200	-1.188%	19	7,572	-68.385%
2026-02-27	5.8900	5.8900	5.8900	5.8900	+3.333%	10	7,563	-68.761%
2026-02-26	5.8200	5.8300	5.6100	5.7000	+5.751%	13	7,558	-67.719%
2026-02-25	5.4000	5.4100	5.3900	5.3900	-9.564%	17	7,542	-65.863%
2026-02-23	5.9200	5.9600	5.9200	5.9600	+8.958%	6	7,542	-69.128%
2026-02-20	5.6500	5.6500	5.4700	5.4700	-5.363%	7	7,541	-66.362%
2026-02-19	5.8900	5.8900	5.7800	5.7800	+5.091%	5	7,540	-68.166%
2026-02-18	5.5200	5.5200	5.4600	5.5000	-3.339%	7	7,540	-66.545%
2026-02-17	6.3300	6.3300	5.6900	5.6900	-1.557%	45	7,541	-67.663%
2026-02-12	5.3400	5.9100	5.3400	5.7800	+10.095%	17	7,541	-68.166%
2026-02-11	5.1800	5.2500	5.1800	5.2500	-0.380%	6	7,531	-64.952%
2026-02-10	5.2600	5.3000	5.2600	5.2700	+0.958%	9	7,529	-65.085%
2026-02-09	5.2000	5.2200	5.1900	5.2200	-3.333%	19	7,527	-64.751%
2026-02-06	5.4900	5.4900	5.4000	5.4000	-10.744%	3	7,514	-65.926%
2026-02-05	6.0800	6.2500	5.8500	6.0500	+10.200%	11	7,514	-69.587%
2026-02-04	5.5800	5.9100	5.4900	5.4900	-3.684%	14	7,516	-66.485%
2026-02-03	5.1600	5.7600	5.1600	5.7000	+8.987%	45	7,518	-67.719%
2026-02-02	5.2000	5.2300	5.1200	5.2300	-2.607%	34	7,522	-64.818%
2026-01-30	5.3700	5.3700	5.3700	5.3700	-1.287%	5	7,532	-65.736%
2026-01-29	5.5600	5.9000	5.4400	5.4400	+1.873%	21	7,537	-66.176%
2026-01-28	5.2800	5.3400	5.2800	5.3400	+2.495%	2	7,536	-65.543%
2026-01-27	5.1800	5.2100	5.1200	5.2100	+0.774%	19	7,535	-64.683%
2026-01-26	5.1000	5.1700	5.1000	5.1700	-1.147%	1,002	7,532	-64.410%
2026-01-23	5.2200	5.2700	5.2200	5.2300	-10.445%	13	6,724	-64.818%
2026-01-21	5.8400	5.8400	5.8400	5.8400	-5.502%	1	6,735	-68.493%
2026-01-20	5.9800	6.1800	5.7800	6.1800	+17.939%	21	6,734	-70.227%
2026-01-16	5.3600	5.3800	5.2400	5.2400	-1.873%	78	6,782	-64.885%
2026-01-15	5.2100	5.3400	5.2000	5.3400	-2.377%	8	6,782	-65.543%
2026-01-14	5.5800	5.5800	5.4700	5.4700	+2.820%	3	6,782	-66.362%
2026-01-13	5.3200	5.3200	5.3200	5.3200	+6.400%	2	6,781	-65.414%
2026-01-12	5.0200	5.0200	4.9900	5.0000	+0.402%	69	6,783	-63.200%
2026-01-09	5.0900	5.1000	4.9600	4.9800	-6.567%	64	6,779	-63.052%
2026-01-08	5.3000	5.3300	5.3000	5.3300	0.000%	8	6,743	-65.478%
2026-01-07	5.2300	5.3300	5.2100	5.3300	+2.697%	14	6,741	-65.478%
2026-01-06	5.3200	5.3500	5.1900	5.1900	-2.809%	10	6,741	-64.547%
2026-01-05	5.3300	5.3500	5.3300	5.3400	-3.436%	6	6,741	-65.543%
2026-01-02	5.4600	5.6200	5.4600	5.5300	-0.181%	6	6,741	-66.727%
2025-12-31	5.4500	5.5400	5.4500	5.5400	+4.331%	106	6,645	-66.787%
2025-12-30	5.3600	5.3600	5.3100	5.3100	-1.848%	17	6,645	-65.348%
2025-12-29	5.5000	5.5100	5.4100	5.4100	0.000%	5	6,642	-65.989%
2025-12-26	5.4100	5.4100	5.4100	5.4100	+0.745%	1	6,642	-65.989%
2025-12-24	5.4100	5.4100	5.3700	5.3700	-1.105%	8	6,645	-65.736%
2025-12-23	5.5500	5.5500	5.4200	5.4300	-1.452%	62	6,645	-66.114%
2025-12-22	5.5800	5.6400	5.5100	5.5100	-6.293%	38	6,589	-66.606%
2025-12-19	5.9900	5.9900	5.8400	5.8800	-7.256%	128	6,589	-68.707%
2025-12-18	6.4000	6.5100	6.2100	6.3400	-5.373%	95	6,641	-70.978%
2025-12-17	6.3100	6.7400	6.3100	6.7000	-0.593%	44	6,623	-72.537%
2025-12-16	6.6800	6.7400	6.5600	6.7400	+7.840%	24	6,626	-72.700%
2025-12-15	6.2400	6.2500	6.2400	6.2500	-2.038%	11	6,645	-70.560%
2025-12-12	6.2700	6.6700	6.2700	6.3800	+3.909%	47	6,651	-71.160%
2025-12-11	6.3000	6.3000	6.1400	6.1400	-6.687%	59	6,675	-70.033%
2025-12-09	6.5800	6.5800	6.5800	6.5800	+1.387%	2	6,623	-72.036%
2025-12-08	6.5000	6.5000	6.4900	6.4900	+2.528%	3	6,623	-71.649%
2025-12-05	6.4000	6.5000	6.3300	6.3300	-3.653%	18	6,624	-70.932%
2025-12-04	6.5600	6.5700	6.5600	6.5700	+0.152%	3	6,620	-71.994%
2025-12-03	6.5600	6.5600	6.5600	6.5600	-1.205%	1	6,622	-71.951%
2025-12-02	6.6900	6.8600	6.6400	6.6400	-1.190%	79	6,621	-72.289%
2025-12-01	6.7500	6.7500	6.6400	6.7200	-1.898%	101	6,631	-72.619%
2025-11-28	6.8500	6.8500	6.8500	6.8500	-2.143%	15	6,575	-73.139%
2025-11-26	7.1500	7.1500	7.0000	7.0000	-4.762%	4	6,561	-73.714%
2025-11-25	7.7800	7.7800	7.3500	7.3500	-6.489%	33	6,561	-74.966%
2025-11-24	8.3500	8.3500	7.8600	7.8600	-12.860%	5	6,551	-76.590%
2025-11-21	9.3000	9.4900	9.0200	9.0200	-6.914%	9	6,551	-79.601%
2025-11-20	7.5500	9.6900	7.4700	9.6900	+14.810%	20	6,553	-81.011%
2025-11-19	8.5000	8.5000	8.4400	8.4400	-2.428%	8	6,551	-78.199%
2025-11-18	8.5000	9.0600	8.5000	8.6500	+10.191%	13	6,552	-78.728%
2025-11-17	8.0200	8.0200	7.7200	7.8500	+1.160%	13	6,557	-76.561%
2025-11-14	8.4800	8.4800	7.6400	7.7600	-2.020%	45	6,545	-76.289%
2025-11-13	7.5000	7.9200	7.5000	7.9200	+10.460%	25	6,553	-76.768%
2025-11-12	7.1900	7.1900	7.1700	7.1700	-0.555%	15	6,532	-74.338%
2025-11-11	7.2100	7.2100	7.2100	7.2100	+0.839%	15	6,532	-74.480%
2025-11-10	7.2800	7.4200	7.1500	7.1500	-10.737%	51	6,532	-74.266%
2025-11-07	8.1100	8.5700	8.0100	8.0100	+4.161%	18	6,551	-77.029%
2025-11-06	7.9000	7.9000	7.6200	7.6900	+8.769%	13	6,545	-76.073%
2025-11-05	7.0700	7.0700	7.0700	7.0700	-5.733%	3	6,535	-73.975%
2025-11-04	7.5000	7.5000	7.5000	7.5000	+4.603%	1	6,535	-75.467%
2025-11-03	7.2900	7.2900	7.1700	7.1700	+1.128%	2	6,533	-74.338%
2025-10-31	6.9200	7.1500	6.9200	7.0900	+2.457%	18	6,533	-74.048%
2025-10-30	6.8800	6.9500	6.8300	6.9200	+1.915%	508	6,524	-73.410%
2025-10-29	6.7500	6.7900	6.7200	6.7900	+2.723%	509	6,022	-72.901%
2025-10-28	6.6500	6.7000	6.6100	6.6100	-0.751%	15	5,665	-72.163%
2025-10-27	6.4800	6.6600	6.4800	6.6600	-3.896%	16	5,638	-72.372%
2025-10-24	6.9300	6.9600	6.8200	6.9300	-3.883%	16	5,638	-73.449%
2025-10-23	7.2200	7.2200	7.2100	7.2100	-8.036%	5	5,626	-74.480%
2025-10-22	7.7700	7.8400	7.7700	7.8400	+6.958%	6	5,622	-76.531%
2025-10-21	7.4200	7.4700	7.3300	7.3300	-1.346%	21	5,621	-74.898%
2025-10-20	7.7500	7.7500	7.3700	7.4300	-8.158%	16	5,628	-75.236%
2025-10-17	8.8600	8.8600	8.0900	8.0900	-11.585%	11	5,622	-77.256%
2025-10-16	8.0200	9.1500	8.0200	9.1500	+10.108%	8	5,612	-79.891%
2025-10-15	7.9200	8.4900	7.8200	8.3100	-1.071%	23	5,610	-77.858%
2025-10-14	9.0000	9.0000	8.0500	8.4000	+4.869%	18	5,592	-78.095%
2025-10-13	8.0200	8.0200	7.9200	8.0100	-9.389%	13	5,594	-77.029%
2025-10-10	7.3200	8.8600	7.3200	8.8400	+18.817%	28	5,597	-79.186%
2025-10-08	7.5100	7.5100	7.4400	7.4400	-1.587%	5	5,599	-75.269%
2025-10-07	7.4900	7.5600	7.4900	7.5600	+1.613%	6	5,599	-75.661%
2025-10-06	7.5000	7.5000	7.4400	7.4400	-1.587%	17	5,599	-75.269%
2025-10-03	7.6200	7.6200	7.5600	7.5600	+1.340%	4	5,584	-75.661%
2025-10-02	7.3500	7.5100	7.3500	7.4600	+0.947%	11	5,581	-75.335%
2025-10-01	7.4400	7.4400	7.3800	7.3900	-2.763%	21	5,578	-75.101%
2025-09-30	7.6000	7.6000	7.6000	7.6000	+1.333%	1	5,565	-75.789%
2025-09-29	7.5000	7.5000	7.5000	7.5000	+0.536%	1	5,564	-75.467%
2025-09-26	7.7500	7.7500	7.4600	7.4600	-4.968%	1,004	5,565	-75.335%
2025-09-24	7.8500	7.8500	7.8500	7.8500	+4.947%	1	5,233	-76.561%
2025-09-23	7.3800	7.4800	7.3800	7.4800	+2.747%	7	5,233	-75.401%
2025-09-22	7.3500	7.3500	7.2800	7.2800	-1.087%	8	5,236	-74.725%
2025-09-19	7.5300	7.5300	7.3600	7.3600	+0.822%	3	5,236	-75.000%
2025-09-18	7.3300	7.3900	7.3000	7.3000	-2.796%	14	5,235	-74.795%
2025-09-17	7.7100	7.7100	7.5100	7.5100	-2.086%	7	5,223	-75.499%
2025-09-16	7.5600	7.6700	7.5500	7.6700	+2.403%	16	5,217	-76.010%
2025-09-15	7.3800	7.5500	7.3600	7.4900	+0.537%	13	5,210	-75.434%
2025-09-12	7.5300	7.5300	7.4500	7.4500	-0.401%	15	5,199	-75.302%
2025-09-11	7.5800	7.5800	7.4800	7.4800	-4.103%	1,507	5,187	-75.401%
2025-09-10	7.5300	7.8400	7.5300	7.8000	+0.645%	106	5,253	-76.410%
2025-09-09	7.7900	7.7900	7.7500	7.7500	+1.840%	2	5,251	-76.258%
2025-09-05	7.6100	7.6100	7.6100	7.6100	-2.436%	100	5,251	-75.821%
2025-09-04	8.0000	8.0000	7.8000	7.8000	-5.340%	63	5,251	-76.410%
2025-09-03	8.2400	8.2400	8.2400	8.2400	-3.626%	2	5,251	-77.670%
2025-09-02	8.5700	8.5800	8.5500	8.5500	+4.908%	24	5,251	-78.480%
2025-08-29	8.2600	8.2600	8.1500	8.1500	+3.558%	21	5,238	-77.423%
2025-08-28	7.9000	7.9000	7.8600	7.8700	-1.748%	16	5,238	-76.620%
2025-08-27	8.0100	8.0100	8.0100	8.0100	-1.838%	2	5,244	-77.029%
2025-08-26	8.2000	8.2000	8.1600	8.1600	+3.030%	5	5,242	-77.451%
2025-08-25	8.0700	8.0700	7.9200	7.9200	-1.493%	23	5,243	-76.768%
2025-08-22	8.0800	8.0800	7.9800	8.0400	-7.052%	18	5,246	-77.114%
2025-08-20	8.9500	8.9800	8.6500	8.6500	+1.765%	11	5,239	-78.728%
2025-08-19	8.3000	8.5000	8.2200	8.5000	+2.410%	4	5,236	-78.353%
2025-08-18	8.3700	8.3700	8.3000	8.3000	-1.542%	11	5,236	-77.831%
2025-08-15	8.4200	8.4300	8.4200	8.4300	+1.322%	2	5,240	-78.173%
2025-08-14	8.3200	8.3200	8.3200	8.3200	-1.887%	2	5,241	-77.885%
2025-08-12	8.5700	8.5700	8.4600	8.4800	-3.636%	41	5,241	-78.302%
2025-08-11	8.7800	8.8000	8.6100	8.8000	-0.677%	12	5,264	-79.091%
2025-08-08	9.0000	9.0000	8.8600	8.8600	-4.731%	3	5,264	-79.233%
2025-08-07	8.8000	9.4200	8.8000	9.3000	+2.310%	13	5,265	-80.215%
2025-08-06	8.9900	9.1000	8.9900	9.0900	-2.258%	9	5,261	-79.758%
2025-08-05	9.1700	9.5500	9.1700	9.3000	+0.868%	6	5,262	-80.215%
2025-08-04	9.5500	9.5500	9.2200	9.2200	-12.190%	25	5,261	-80.043%
2025-08-01	10.0000	10.5500	10.0000	10.5000	+18.510%	10	5,253	-82.476%
2025-07-31	8.4400	8.8600	8.4400	8.8600	-1.006%	6	5,258	-79.233%
2025-07-30	8.8500	8.9500	8.7700	8.9500	+1.936%	7	5,256	-79.441%
2025-07-29	8.5400	8.7800	8.4800	8.7800	+3.052%	24	5,251	-79.043%
2025-07-28	8.5200	8.5800	8.5200	8.5200	-2.517%	8	5,250	-78.404%
2025-07-25	8.8700	8.8900	8.7100	8.7400	-2.346%	7	5,245	-78.947%
2025-07-24	8.9100	8.9500	8.8500	8.9500	-0.776%	17	5,243	-79.441%
2025-07-23	9.3900	9.4000	9.0200	9.0200	-5.944%	27	5,244	-79.601%
2025-07-22	9.8000	9.8000	9.5900	9.5900	+3.229%	7	5,234	-80.813%
2025-07-21	9.4000	9.4000	9.2900	9.2900	-5.107%	11	5,228	-80.194%
2025-07-18	9.7400	9.7900	9.7100	9.7900	+0.102%	3	5,232	-81.205%
2025-07-17	10.0500	10.0600	9.7800	9.7800	-2.976%	15	5,230	-81.186%
2025-07-16	9.8800	10.6700	9.8800	10.0800	+2.962%	104	5,218	-81.746%
2025-07-15	9.6700	9.8400	9.6700	9.7900	+0.928%	3	5,206	-81.205%
2025-07-11	9.9000	9.9000	9.7000	9.7000	+2.972%	4	5,204	-81.031%
2025-07-10	9.6400	9.6400	9.4200	9.4200	-2.484%	9	5,202	-80.467%
2025-07-09	9.6600	9.6700	9.5600	9.6600	-3.012%	6	5,196	-80.952%
2025-07-08	10.0900	10.1000	9.9600	9.9600	-3.768%	10	5,192	-81.526%
2025-07-07	10.3500	10.3500	10.3500	10.3500	+5.505%	1	5,196	-82.222%
2025-07-03	10.0900	10.0900	9.7400	9.8100	-5.126%	15	5,186	-81.244%
2025-07-02	10.6900	10.6900	10.3400	10.3400	-1.336%	4	5,186	-82.205%
2025-07-01	10.5600	10.5600	10.4800	10.4800	+0.769%	3	5,186	-82.443%
2025-06-30	10.5500	10.6200	10.4000	10.4000	-5.626%	21	5,184	-82.308%
2025-06-27	10.7000	11.0200	10.7000	11.0200	+1.943%	13	5,185	-83.303%
2025-06-26	11.0100	11.0100	10.8100	10.8100	-4.336%	45	5,183	-82.979%
2025-06-25	11.1000	11.3000	11.1000	11.3000	+0.534%	18	5,174	-83.717%
2025-06-24	11.6300	11.6300	11.1300	11.2400	-12.733%	14	5,163	-83.630%
2025-06-23	13.0800	13.0800	12.5900	12.8800	+1.258%	50	5,159	-85.714%
2025-06-20	12.2600	12.7200	12.2300	12.7200	+2.333%	10	5,167	-85.535%
2025-06-18	12.7600	12.7600	12.3100	12.4300	-2.586%	42	5,152	-85.197%
2025-06-17	12.0400	12.8200	12.0400	12.7600	+9.905%	9	5,152	-85.580%
2025-06-16	12.2700	12.2700	11.6100	11.6100	-9.297%	2	5,146	-84.152%
2025-06-13	12.3800	12.9700	12.2100	12.8000	+6.578%	22	5,144	-85.625%
2025-06-12	12.0100	12.0100	12.0100	12.0100	-0.083%	1	5,143	-84.679%
2025-06-11	11.5000	12.0200	11.3800	12.0200	+2.298%	13	5,143	-84.692%
2025-06-10	11.7500	11.8000	11.7500	11.7500	-1.674%	10	5,140	-84.340%
2025-06-09	12.0100	12.0100	11.7500	11.9500	0.000%	20	5,131	-84.603%
2025-06-06	12.2000	12.2000	11.9500	11.9500	-8.779%	18	5,118	-84.603%
2025-06-05	12.4100	13.1000	12.4100	13.1000	+7.026%	10	5,116	-85.954%
2025-06-04	12.2400	12.2400	12.2400	12.2400	-2.080%	1	5,110	-84.967%
2025-06-03	12.8000	12.8000	12.5000	12.5000	-6.086%	5	5,110	-85.280%
2025-06-02	13.0300	13.3100	13.0300	13.3100	-1.480%	6	5,107	-86.176%
2025-05-30	13.5500	13.7600	13.3500	13.5100	+3.923%	28	5,103	-86.380%
2025-05-29	13.1200	13.2500	13.0000	13.0000	-1.141%	85	5,102	-85.846%
2025-05-28	13.2600	13.2600	12.9300	13.1500	0.000%	15	5,102	-86.008%
2025-05-27	13.9200	14.1500	13.1500	13.1500	-12.333%	26	5,089	-86.008%
2025-05-23	15.5400	15.5400	14.7600	15.0000	+7.066%	10	5,082	-87.733%
2025-05-22	14.0100	14.0100	14.0100	14.0100	+0.430%	1	5,082	-86.867%
2025-05-21	12.9200	13.9500	12.9200	13.9500	+7.473%	10	5,082	-86.810%
2025-05-20	12.6800	12.9800	12.6800	12.9800	+3.016%	5	5,082	-85.824%
2025-05-19	13.0000	13.5200	12.6000	12.6000	+0.398%	66	5,081	-85.397%
2025-05-16	12.7500	12.9100	12.5500	12.5500	-3.462%	12	5,017	-85.339%
2025-05-14	13.2600	13.4000	12.9100	13.0000	-1.141%	31	5,013	-85.846%
2025-05-13	16.0000	16.0000	12.9000	13.1500	-5.054%	55	4,987	-86.008%
2025-05-12	14.7600	14.9600	13.8000	13.8500	-21.396%	62	4,941	-86.715%
2025-05-09	17.5400	17.6200	17.5400	17.6200	+3.647%	6	4,933	-89.557%
2025-05-08	17.7000	18.1500	16.7700	17.0000	-8.602%	34	4,933	-89.176%
2025-05-07	18.6500	19.2500	18.2800	18.6000	-1.691%	228	4,921	-90.108%
2025-05-06	18.9500	18.9500	18.4700	18.9200	+8.736%	7	4,722	-90.275%
2025-05-05	17.9800	18.1500	17.4000	17.4000	-0.057%	55	4,721	-89.425%
2025-05-02	17.5900	17.5900	17.2800	17.4100	-3.278%	40	4,731	-89.431%
2025-05-01	18.5500	18.5500	17.9600	18.0000	-12.238%	436	4,712	-89.778%
2025-04-30	20.5100	20.5100	20.5100	20.5100	+8.519%	1	5,087	-91.029%
2025-04-29	19.6300	19.6300	18.7000	18.9000	-5.783%	5	5,087	-90.265%
2025-04-28	18.6800	20.0600	18.4200	20.0600	+6.419%	4	5,085	-90.828%
2025-04-25	19.9300	19.9300	18.8500	18.8500	-5.750%	24	5,082	-90.239%
2025-04-24	21.3000	21.3000	20.0000	20.0000	-9.910%	15	5,080	-90.800%
2025-04-23	21.5800	22.5000	20.4000	22.2000	-9.016%	16	5,074	-91.712%
2025-04-22	26.0100	26.0100	24.0100	24.4000	-14.983%	11	5,075	-92.459%
2025-04-21	27.7500	28.7000	27.7500	28.7000	+20.084%	21	5,073	-93.589%
2025-04-17	25.1400	25.3100	23.9000	23.9000	-7.508%	5	5,065	-92.301%
2025-04-16	23.5000	25.8400	22.7100	25.8400	+17.241%	36	5,065	-92.879%
2025-04-15	22.1100	22.2900	21.2800	22.0400	-1.033%	85	5,047	-91.652%
2025-04-14	22.9000	22.9000	21.5600	22.2700	-9.838%	24	4,964	-91.738%
2025-04-11	27.5100	27.5100	24.1000	24.7000	-8.042%	22	4,956	-92.551%
2025-04-10	23.8000	30.0000	23.8000	26.8600	+33.433%	652	4,951	-93.150%
2025-04-09	31.6300	34.7000	19.7900	20.1300	-36.598%	200	4,429	-90.859%
2025-04-08	24.0000	31.7500	23.0000	31.7500	+12.589%	78	4,442	-94.205%
2025-04-07	35.0800	35.2800	24.6700	28.2000	+0.714%	99	4,443	-93.475%
2025-04-04	24.5600	29.4000	23.5000	28.0000	+40.000%	222	4,451	-93.429%
2025-04-03	18.0800	20.0000	17.8300	20.0000	+35.227%	28	4,388	-90.800%
2025-04-02	14.7900	14.7900	14.7900	14.7900	-16.346%	1	4,389	-87.559%
2025-03-31	17.6800	17.6800	17.6800	17.6800	+13.406%	1	4,389	-89.593%
2025-03-28	15.4600	15.5900	15.3800	15.5900	+15.481%	12	4,389	-88.198%
2025-03-27	13.0900	13.5000	13.0900	13.5000	-0.295%	11	4,388	-86.370%
2025-03-26	13.5400	13.5400	13.5400	13.5400	+3.994%	1	4,384	-86.411%
2025-03-25	13.0200	13.0200	13.0200	13.0200	-0.913%	1	4,383	-85.868%
2025-03-24	13.1400	13.1400	13.1400	13.1400	-10.185%	1	4,382	-85.997%
2025-03-21	14.6300	14.6300	14.6300	14.6300	+2.094%	2	4,381	-87.423%
2025-03-19	14.6400	14.6400	14.3300	14.3300	-2.517%	13	4,380	-87.160%
2025-03-18	14.7000	14.7000	14.7000	14.7000	+1.942%	10	4,373	-87.483%
2025-03-17	14.4200	14.4200	14.4200	14.4200	-16.888%	1	4,368	-87.240%
2025-03-13	16.5000	17.4300	16.5000	17.3500	+4.142%	20	4,378	-89.395%
2025-03-12	17.1900	17.1900	16.3700	16.6600	-6.823%	97	4,378	-88.956%
2025-03-11	17.4300	17.9000	17.4300	17.8800	+4.378%	5	4,386	-89.709%
2025-03-10	16.0600	17.1300	16.0500	17.1300	+8.831%	16	4,386	-89.259%
2025-03-06	15.1800	15.7400	15.1800	15.7400	+4.307%	4	4,384	-88.310%
2025-03-05	14.7900	15.3900	14.7900	15.0900	+13.034%	101	4,381	-87.806%
2025-03-04	15.3200	15.7400	13.3500	13.3500	-7.931%	27	4,283	-86.217%
2025-03-03	13.3300	14.5000	13.3300	14.5000	+3.203%	101	4,269	-87.310%
2025-02-28	13.3000	14.3200	13.3000	14.0500	+12.942%	90	4,367	-86.904%
2025-02-27	12.3000	12.4400	12.2000	12.4400	+5.782%	3	4,367	-85.209%
2025-02-26	11.9400	11.9400	11.7600	11.7600	-6.369%	11	4,365	-84.354%
2025-02-25	12.6500	13.1100	12.5600	12.5600	+5.017%	19	4,360	-85.350%
2025-02-24	11.9900	11.9900	11.7000	11.9600	-0.829%	13	4,360	-84.615%
2025-02-21	11.8400	12.2600	11.8400	12.0600	+10.744%	16	4,352	-84.743%
2025-02-19	10.9600	10.9600	10.8900	10.8900	-0.092%	2	4,344	-83.104%
2025-02-14	10.8000	10.9000	10.8000	10.9000	+2.347%	4	4,342	-83.119%
2025-02-13	11.1800	11.1800	10.6500	10.6500	-6.085%	6	4,342	-82.723%
2025-02-12	11.7200	11.7200	11.3400	11.3400	-0.439%	2	4,335	-83.774%
2025-02-11	11.6300	11.6300	11.3900	11.3900	+0.796%	4	4,333	-83.845%
2025-02-10	11.5300	11.5300	11.3000	11.3000	+0.177%	16	4,329	-83.717%
2025-02-06	11.3400	11.3400	11.1000	11.2800	-3.425%	13	4,313	-83.688%
2025-02-05	11.6800	11.6800	11.6800	11.6800	-0.596%	1	4,323	-84.247%
2025-02-04	12.1000	12.1000	11.7500	11.7500	-2.893%	7	4,322	-84.340%
2025-02-03	12.9800	13.0200	12.1000	12.1000	+6.140%	25	4,321	-84.793%
2025-01-30	11.8100	11.9800	11.4000	11.4000	-5.000%	108	4,298	-83.860%
2025-01-29	11.9100	12.0000	11.8700	12.0000	+2.828%	31	4,249	-84.667%
2025-01-28	11.8000	11.8000	11.6700	11.6700	-4.344%	10	4,218	-84.233%
2025-01-27	12.7500	12.8300	12.2000	12.2000	+8.929%	21	4,228	-84.918%
2025-01-24	11.0100	11.2000	11.0100	11.2000	-1.322%	6	4,218	-83.571%
2025-01-23	11.4500	11.4500	11.3000	11.3500	-1.132%	502	4,217	-83.789%
2025-01-22	11.5300	11.5300	11.4000	11.4800	-1.034%	3	4,017	-83.972%
2025-01-21	11.5000	11.6000	11.5000	11.6000	-2.521%	3	4,015	-84.138%
2025-01-17	12.0700	12.0700	11.9000	11.9000	-4.032%	14	4,015	-84.538%
2025-01-16	12.4000	12.4000	12.4000	12.4000	-4.615%	1	4,015	-85.161%
2025-01-15	13.0000	13.0000	13.0000	13.0000	-12.221%	1	4,015	-85.846%
2025-01-13	14.7000	14.8100	14.7000	14.8100	+4.296%	28	4,016	-87.576%
2025-01-10	14.5000	14.5000	13.7000	14.2000	+6.767%	42	4,015	-87.042%
2025-01-08	13.7500	13.7500	13.3000	13.3000	-3.132%	3	4,007	-86.165%
2025-01-07	12.7000	13.7300	12.7000	13.7300	+11.626%	13	4,007	-86.599%
2025-01-06	11.9300	12.3000	11.9300	12.3000	-10.219%	20	3,999	-85.041%
2025-01-02	13.2000	14.0600	13.1000	13.7000	+3.788%	3,520	3,980	-86.569%
2024-12-31	13.6500	13.6500	13.2000	13.2000	+2.405%	8	1,305	-86.061%
2024-12-30	13.4000	13.4000	12.8600	12.8900	+8.410%	6	1,305	-85.725%
2024-12-27	12.7500	13.2000	11.8900	11.8900	+1.451%	16	1,299	-84.525%
2024-12-26	12.0000	12.0000	11.7200	11.7200	-5.484%	24	1,296	-84.300%
2024-12-24	12.0000	12.4000	12.0000	12.4000	-4.247%	3	1,274	-85.161%

.dark-mode .f1NnKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1NnKG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P450SPY Jan 15 2027 450.00 Put (SPY270115P00450000)option OPRA

SPY20270115P450
SPY Jan 15 2027 450.00 Put (SPY270115P00450000)
option OPRA