Dark

SPY20270115P455
SPY Jan 15 2027 455.00 Put (SPY270115P00455000)
option OPRA

EOD

Jul 24, 2026

2.04-1.449%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.0400	2.0400	2.0400	2.0400	-1.449%	3	566	0.000%
2026-07-23	2.0700	2.0700	2.0700	2.0700	+12.500%	1	563	-1.449%
2026-07-22	1.8500	1.8500	1.8400	1.8400	-7.071%	3	563	+10.870%
2026-07-20	1.9800	1.9800	1.9800	1.9800	-1.493%	28	560	+3.030%
2026-07-17	2.0100	2.0100	2.0100	2.0100	+4.687%	28	571	+1.493%
2026-07-13	1.9200	1.9200	1.9200	1.9200	-5.882%	1	545	+6.250%
2026-07-08	2.0400	2.0400	2.0400	2.0400	-0.488%	10	544	0.000%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+0.985%	1	534	-0.488%
2026-06-30	2.0300	2.0300	2.0300	2.0300	-18.800%	1	535	+0.493%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+5.042%	2	535	-18.400%
2026-06-18	2.4200	2.4200	2.3800	2.3800	-0.833%	6	542	-14.286%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-24.051%	2	542	-15.000%
2026-06-10	3.1600	3.1600	3.1600	3.1600	+4.983%	1	542	-35.443%
2026-06-09	3.0900	3.0900	3.0100	3.0100	+24.380%	5	543	-32.226%
2026-06-04	2.4200	2.4200	2.4200	2.4200	-4.348%	1	543	-15.702%
2026-06-02	2.5300	2.5300	2.5300	2.5300	+2.016%	2	544	-19.368%
2026-06-01	2.4700	2.4800	2.4700	2.4800	-0.402%	30	544	-17.742%
2026-05-29	2.4900	2.4900	2.4900	2.4900	-8.791%	1	562	-18.072%
2026-05-27	2.7300	2.7300	2.7300	2.7300	0.000%	1	562	-25.275%
2026-05-26	2.7300	2.7300	2.7300	2.7300	-5.536%	1	561	-25.275%
2026-05-21	2.8900	2.8900	2.8900	2.8900	-10.526%	10	561	-29.412%
2026-05-13	3.2300	3.2300	3.2300	3.2300	-1.524%	3	556	-36.842%
2026-05-11	3.2700	3.2800	3.2700	3.2800	-2.381%	4	556	-37.805%
2026-05-07	3.3600	3.3600	3.3600	3.3600	-2.609%	1	561	-39.286%
2026-05-06	3.4500	3.4500	3.4500	3.4500	-5.479%	2	561	-40.870%
2026-05-04	3.6700	3.6700	3.6500	3.6500	+0.551%	3	563	-44.110%
2026-05-01	3.6300	3.6300	3.6300	3.6300	-3.968%	26	586	-43.802%
2026-04-30	3.7800	3.7800	3.7800	3.7800	-4.545%	1	586	-46.032%
2026-04-29	4.0300	4.0300	3.9600	3.9600	-1.000%	6	586	-48.485%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-4.988%	3	586	-49.000%
2026-04-23	4.2100	4.2100	4.2100	4.2100	+0.238%	1	586	-51.544%
2026-04-20	4.1300	4.2000	4.1300	4.2000	+3.194%	3	586	-51.429%
2026-04-17	4.1000	4.1000	4.0700	4.0700	-21.429%	7	587	-49.877%
2026-04-09	5.1500	5.1800	5.1500	5.1800	-1.145%	3	586	-60.618%
2026-04-08	5.0200	5.2400	5.0200	5.2400	-18.760%	15	583	-61.069%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+2.544%	2	595	-68.372%
2026-04-06	6.2900	6.2900	6.2900	6.2900	-5.414%	1	593	-67.568%
2026-04-01	6.8300	6.8400	6.5300	6.6500	-10.135%	95	593	-69.323%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-18.592%	5	586	-72.432%
2026-03-30	9.0900	9.0900	9.0900	9.0900	+0.221%	1	581	-77.558%
2026-03-27	9.0700	9.0700	9.0700	9.0700	+28.835%	1	582	-77.508%
2026-03-25	7.0400	7.0400	7.0400	7.0400	-15.486%	2	583	-71.023%
2026-03-20	8.3300	8.3300	8.3300	8.3300	+20.550%	50	585	-75.510%
2026-03-16	6.7200	6.9100	6.7200	6.9100	+4.223%	101	536	-70.478%
2026-03-10	6.6300	6.6300	6.6300	6.6300	-1.923%	21	450	-69.231%
2026-03-09	8.0800	8.0800	6.7600	6.7600	+6.625%	3	450	-69.822%
2026-03-05	6.5200	6.5200	6.3400	6.3400	+9.122%	3	450	-67.823%
2026-03-04	5.8100	5.8100	5.8100	5.8100	-22.430%	1	447	-64.888%
2026-03-03	7.0700	7.4900	7.0700	7.4900	+30.261%	5	447	-72.764%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-6.046%	3	443	-64.522%
2026-02-19	6.1200	6.1200	6.1200	6.1200	+6.620%	1	444	-66.667%
2026-02-18	5.7400	5.7400	5.7400	5.7400	+5.709%	1	444	-64.460%
2026-02-09	5.4300	5.4300	5.4300	5.4300	-2.338%	3	443	-62.431%
2026-02-02	5.5600	5.5600	5.5600	5.5600	-3.640%	1	444	-63.309%
2026-01-30	5.7700	5.7700	5.7700	5.7700	+0.698%	1	444	-64.645%
2026-01-29	5.7300	5.8300	5.7300	5.7300	+1.776%	13	443	-64.398%
2026-01-28	5.6300	5.6300	5.6300	5.6300	+6.226%	1	452	-63.766%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-2.574%	1	451	-61.509%
2026-01-22	5.4000	5.4400	5.4000	5.4400	-4.225%	3	451	-62.500%
2026-01-21	6.0500	6.0500	5.6800	5.6800	-5.804%	5	449	-64.085%
2026-01-20	6.0300	6.0300	6.0300	6.0300	+9.437%	1	448	-66.169%
2026-01-16	5.5100	5.5100	5.5100	5.5100	+1.661%	2	448	-62.976%
2026-01-15	5.4200	5.4200	5.4200	5.4200	-7.980%	1	448	-62.362%
2026-01-14	5.8900	5.8900	5.8900	5.8900	+11.765%	6	448	-65.365%
2026-01-12	5.2700	5.2700	5.2700	5.2700	-2.407%	1	448	-61.290%
2026-01-07	5.4100	5.4100	5.4000	5.4000	-5.263%	3	447	-62.222%
2025-12-31	5.6900	5.7000	5.6900	5.7000	-1.213%	6	441	-64.211%
2025-12-22	5.7700	5.7700	5.7700	5.7700	-6.935%	1	441	-64.645%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-3.427%	1	440	-67.097%
2025-12-12	6.4200	6.4200	6.4200	6.4200	-36.499%	19	441	-68.224%
2025-11-20	10.1100	10.1100	10.1100	10.1100	+34.441%	1	441	-79.822%
2025-10-23	7.5200	7.5200	7.5200	7.5200	-16.906%	1	442	-72.872%
2025-10-10	9.0500	9.0500	9.0500	9.0500	+16.624%	1	442	-77.459%
2025-10-09	7.7600	7.7600	7.7600	7.7600	-1.146%	1	443	-73.711%
2025-09-30	7.8500	7.8500	7.8500	7.8500	-4.034%	1	442	-74.013%
2025-09-25	8.1800	8.1800	8.1800	8.1800	+4.071%	1	443	-75.061%
2025-09-23	7.8600	7.8600	7.8600	7.8600	+1.813%	1	442	-74.046%
2025-09-22	7.7200	7.7200	7.7200	7.7200	+1.445%	10	441	-73.575%
2025-09-18	7.6100	7.6100	7.6100	7.6100	-7.758%	2	431	-73.193%
2025-09-08	8.0900	8.2500	8.0900	8.2500	-1.551%	80	431	-75.273%
2025-09-05	8.3800	8.3800	8.3800	8.3800	-2.897%	1	489	-75.656%
2025-09-03	8.6600	8.6600	8.4700	8.6300	+5.890%	20	488	-76.362%
2025-08-28	8.2200	8.2200	8.1500	8.1500	-2.628%	50	478	-74.969%
2025-08-25	8.4000	8.4000	8.3100	8.3700	+0.843%	175	428	-75.627%
2025-08-22	8.3300	8.3700	8.2800	8.3000	-4.157%	125	603	-75.422%
2025-08-18	8.6600	8.6600	8.6600	8.6600	-1.925%	5	478	-76.443%
2025-08-15	8.7200	8.8300	8.7200	8.8300	-9.714%	65	483	-76.897%
2025-08-04	9.7800	9.7800	9.7800	9.7800	-9.192%	2	418	-79.141%
2025-08-01	10.7700	10.7700	10.7700	10.7700	+9.898%	1	416	-81.058%
2025-07-23	9.7500	9.8000	9.7500	9.8000	-2.584%	5	416	-79.184%
2025-07-22	10.0600	10.0600	10.0600	10.0600	-0.691%	1	419	-79.722%
2025-07-17	10.1300	10.1300	10.1300	10.1300	-3.062%	1	418	-79.862%
2025-07-15	10.2500	10.4500	10.2500	10.4500	+4.605%	3	419	-80.478%
2025-07-10	9.9900	9.9900	9.9900	9.9900	-0.696%	1	417	-79.580%
2025-07-09	10.0600	10.0600	10.0600	10.0600	-4.735%	2	416	-79.722%
2025-07-07	10.5600	10.5600	10.5600	10.5600	-9.821%	1	414	-80.682%
2025-06-24	11.7100	11.7100	11.7100	11.7100	-2.579%	3	417	-82.579%
2025-06-11	12.0700	12.0700	12.0200	12.0200	-0.743%	2	417	-83.028%
2025-06-10	12.1100	12.1100	12.1100	12.1100	-17.055%	1	416	-83.154%
2025-05-22	14.6000	14.6000	14.6000	14.6000	+6.182%	1	416	-86.027%
2025-05-20	13.7500	13.7500	13.7500	13.7500	+2.459%	2	416	-85.164%
2025-05-14	13.4200	13.4200	13.4200	13.4200	-26.101%	1	418	-84.799%
2025-05-08	17.6400	18.1600	17.6400	18.1600	-7.252%	3	417	-88.767%
2025-05-06	19.5800	19.5800	19.5800	19.5800	-1.061%	10	416	-89.581%
2025-04-28	19.7900	19.7900	19.7900	19.7900	-24.924%	1	416	-89.692%
2025-04-17	26.2500	26.3600	26.2500	26.3600	+1.035%	2	415	-92.261%
2025-04-16	26.0900	26.0900	26.0900	26.0900	+13.238%	1	415	-92.181%
2025-04-15	23.0900	23.0900	22.7000	23.0400	-7.840%	6	415	-91.146%
2025-04-14	23.3900	25.0000	23.3900	25.0000	-5.375%	14	415	-91.840%
2025-04-11	29.2100	29.4000	26.4200	26.4200	-5.575%	56	405	-92.279%
2025-04-10	29.2900	29.6700	27.9800	27.9800	+30.140%	6	377	-92.709%
2025-04-09	36.0500	36.0500	21.0100	21.5000	-32.475%	40	375	-90.512%
2025-04-08	26.7900	31.9600	26.7900	31.8400	-6.353%	50	366	-93.593%
2025-04-07	34.0000	34.0000	33.3500	34.0000	+25.369%	88	393	-94.000%
2025-04-04	25.4100	27.1200	25.4100	27.1200	+42.138%	64	441	-92.478%
2025-04-03	19.1000	19.1000	19.0800	19.0800	+15.426%	20	458	-89.308%
2025-04-01	16.5300	16.5300	16.5300	16.5300	-7.860%	1	449	-87.659%
2025-03-31	17.9400	17.9400	17.9400	17.9400	+12.688%	6	448	-88.629%
2025-03-20	15.9200	15.9200	15.9200	15.9200	+3.578%	1	442	-87.186%
2025-03-19	15.3700	15.3700	15.3700	15.3700	-15.827%	2	442	-86.727%
2025-03-10	17.6100	18.2600	17.6100	18.2600	+11.682%	2	444	-88.828%
2025-03-06	16.2500	16.3500	16.2500	16.3500	+2.060%	2	444	-87.523%
2025-03-04	16.0200	16.0200	16.0200	16.0200	+9.054%	1	444	-87.266%
2025-03-03	13.2000	14.6900	13.2000	14.6900	+28.521%	4	443	-86.113%
2025-02-14	11.4300	11.4300	11.4300	11.4300	-5.693%	18	437	-82.152%
2025-01-30	12.1200	12.1200	12.1200	12.1200	-12.364%	100	338	-83.168%
2025-01-27	13.3200	13.8300	13.3200	13.8300	+16.807%	3	338	-85.249%
2025-01-24	11.7100	11.8400	11.7100	11.8400	-3.818%	10	338	-82.770%
2025-01-22	12.3100	12.3100	12.3100	12.3100	-17.383%	3	334	-83.428%
2025-01-13	14.9000	14.9000	14.9000	14.9000	+8.049%	6	334	-86.309%
2025-01-02	13.7900	13.7900	13.7900	13.7900	+10.852%	2	330	-85.207%
2024-12-26	12.4400	12.4400	12.4400	12.4400	-6.816%	1	328	-83.601%
2024-12-24	13.3500	13.3500	13.3500	13.3500	-8.436%	1	327	-84.719%
2024-12-19	14.5800	14.5800	14.5800	14.5800	+13.463%	1	327	-86.008%
2024-12-13	12.5500	12.8500	12.5500	12.8500	+5.414%	522	328	-84.125%
2024-12-06	12.1900	12.1900	12.1900	12.1900	-27.656%	2	79	-83.265%
2024-11-04	16.8500	16.8500	16.8500	16.8500	+0.597%	1	79	-87.893%
2024-10-31	16.6700	16.7500	16.6700	16.7500	-11.842%	71	79	-87.821%
2024-10-01	19.0000	19.0000	19.0000	19.0000	0.000%	2	9	-89.263%
2024-09-30	19.0000	19.0000	19.0000	19.0000	+2.703%	9	11	-89.263%
2024-09-23	18.5000	18.5000	18.5000	18.5000	0.000%	2	2	-88.973%

.dark-mode .mcR5Qq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcR5Qq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P455SPY Jan 15 2027 455.00 Put (SPY270115P00455000)option OPRA

SPY20270115P455
SPY Jan 15 2027 455.00 Put (SPY270115P00455000)
option OPRA