Dark

SPY20270115P475
SPY Jan 15 2027 475.00 Put (SPY270115P00475000)
option OPRA

EOD

Jul 23, 2026

2.43+13.551%(+0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.4300	2.4300	2.4300	2.4300	+13.551%	10	1,426	0.000%
2026-07-22	2.2000	2.2000	2.1400	2.1400	-13.710%	2	1,432	+13.551%
2026-07-17	2.4800	2.4800	2.4800	2.4800	+13.761%	41	1,432	-2.016%
2026-07-09	2.2100	2.2100	2.1800	2.1800	-21.864%	52	1,450	+11.468%
2026-06-18	2.7900	2.7900	2.7900	2.7900	+6.084%	1	1,472	-12.903%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-1.498%	1	1,472	-7.605%
2026-06-15	2.6700	2.6700	2.6700	2.6700	-14.148%	1	1,473	-8.989%
2026-06-12	3.1100	3.1100	3.1100	3.1100	-13.850%	1	1,473	-21.865%
2026-06-10	3.6100	3.6100	3.6100	3.6100	+11.420%	1	1,473	-32.687%
2026-06-05	3.2400	3.2400	3.2400	3.2400	+15.302%	10	1,483	-25.000%
2026-06-04	2.9300	2.9300	2.8100	2.8100	-3.103%	3	1,483	-13.523%
2026-06-02	2.9000	2.9000	2.9000	2.9000	-0.344%	30	1,483	-16.207%
2026-06-01	2.8700	2.9100	2.8700	2.9100	+2.465%	8	1,459	-16.495%
2026-05-29	2.8400	2.8400	2.8400	2.8400	-23.861%	1	1,459	-14.437%
2026-05-14	3.7200	3.7300	3.7200	3.7300	-2.865%	4	1,459	-34.853%
2026-05-12	3.8400	3.8400	3.8400	3.8400	0.000%	1	1,462	-36.719%
2026-05-08	3.7900	3.8400	3.7900	3.8400	-3.030%	11	1,462	-36.719%
2026-05-07	3.9200	3.9600	3.9000	3.9600	+0.253%	13	1,462	-38.636%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-8.353%	1	1,457	-38.481%
2026-04-30	4.3100	4.3100	4.3100	4.3100	-5.066%	4	1,456	-43.619%
2026-04-29	4.5400	4.5400	4.5400	4.5400	-2.575%	10	1,456	-46.476%
2026-04-27	4.6800	4.6800	4.6600	4.6600	-6.800%	4	1,456	-47.854%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.167%	15	1,453	-51.400%
2026-04-22	4.8000	4.8000	4.8000	4.8000	-4.000%	10	1,453	-49.375%
2026-04-21	5.0000	5.0000	5.0000	5.0000	+4.603%	4	1,453	-51.400%
2026-04-17	4.8500	4.8500	4.7400	4.7800	-6.823%	27	1,453	-49.163%
2026-04-15	5.1700	5.1700	5.1300	5.1300	-3.571%	13	1,444	-52.632%
2026-04-14	5.2400	5.3200	5.2400	5.3200	-2.385%	7	1,441	-54.323%
2026-04-13	5.4500	5.4500	5.4500	5.4500	-8.557%	5	1,442	-55.413%
2026-04-10	5.6600	5.9600	5.6600	5.9600	+1.017%	2	1,442	-59.228%
2026-04-09	5.9000	5.9000	5.9000	5.9000	-1.993%	1	1,443	-58.814%
2026-04-08	6.0800	6.1500	5.9400	6.0200	-18.868%	16	1,443	-59.635%
2026-04-06	7.2500	7.4200	7.2400	7.4200	-6.195%	8	1,444	-67.251%
2026-04-02	7.7900	7.9100	7.7900	7.9100	+0.893%	2	1,437	-69.279%
2026-04-01	7.8400	7.8400	7.8400	7.8400	-7.329%	1	1,437	-69.005%
2026-03-31	8.8000	8.8000	8.4600	8.4600	-19.886%	10	1,437	-71.277%
2026-03-30	10.4300	10.5600	10.4300	10.5600	-3.119%	93	1,435	-76.989%
2026-03-27	10.2100	10.9000	10.2100	10.9000	+15.222%	4	1,344	-77.706%
2026-03-26	9.2800	9.4600	9.2800	9.4600	+15.507%	4	1,345	-74.313%
2026-03-25	8.1900	8.1900	8.1900	8.1900	-7.248%	1	1,345	-70.330%
2026-03-24	8.5600	8.8300	8.5100	8.8300	+5.622%	9	1,345	-72.480%
2026-03-23	8.1900	8.3600	7.7800	8.3600	-15.470%	16	1,339	-70.933%
2026-03-20	8.7900	9.8900	8.7900	9.8900	+7.734%	161	1,335	-75.430%
2026-03-19	9.6200	9.6200	9.1800	9.1800	+10.736%	11	1,181	-73.529%
2026-03-18	8.2900	8.2900	8.2900	8.2900	+7.943%	1	1,172	-70.688%
2026-03-17	7.7700	7.7700	7.6700	7.6800	-2.662%	26	1,172	-68.359%
2026-03-16	7.8400	7.8900	7.8400	7.8900	-10.341%	3	1,165	-69.202%
2026-03-13	8.1700	8.8000	8.1700	8.8000	+1.149%	2	1,165	-72.386%
2026-03-12	8.7000	8.7000	8.7000	8.7000	+5.455%	2	1,165	-72.069%
2026-03-11	8.2500	8.2500	8.2500	8.2500	+11.637%	166	1,165	-70.545%
2026-03-10	7.9500	7.9500	7.3900	7.3900	-9.325%	21	999	-67.118%
2026-03-06	8.3300	8.7000	8.1500	8.1500	+6.536%	22	1,002	-70.184%
2026-03-05	7.3300	7.6500	7.3300	7.6500	+12.666%	122	997	-68.235%
2026-03-04	7.1600	7.1600	6.7900	6.7900	-9.587%	17	876	-64.212%
2026-03-03	8.4200	8.4200	7.5100	7.5100	+6.676%	8	886	-67.643%
2026-02-27	7.0900	7.0900	7.0400	7.0400	+7.645%	2	880	-65.483%
2026-02-25	6.6100	6.6100	6.5400	6.5400	-3.965%	13	878	-62.844%
2026-02-24	6.8100	6.8100	6.8100	6.8100	-6.840%	1	878	-64.317%
2026-02-23	6.8500	7.3100	6.8100	7.3100	+8.136%	110	878	-66.758%
2026-02-20	6.7600	6.7600	6.7600	6.7600	+1.502%	50	815	-64.053%
2026-02-18	6.6600	6.6600	6.6600	6.6600	-4.310%	5	802	-63.514%
2026-02-17	7.7000	7.7000	6.9600	6.9600	-6.827%	26	797	-65.086%
2026-02-13	7.4700	7.4700	7.4700	7.4700	+5.211%	5	781	-67.470%
2026-02-12	6.8300	7.1300	6.8300	7.1000	+9.399%	32	781	-65.775%
2026-02-09	6.7200	6.7200	6.4900	6.4900	-0.916%	103	750	-62.558%
2026-02-06	6.8300	6.9300	6.4400	6.5500	-11.486%	221	814	-62.901%
2026-02-05	7.2000	7.4000	7.2000	7.4000	+2.493%	2	708	-67.162%
2026-02-04	6.8700	7.3000	6.6500	7.2200	+3.438%	24	707	-66.343%
2026-02-03	6.9800	6.9800	6.9800	6.9800	+12.219%	1	707	-65.186%
2026-02-02	6.3200	6.3300	6.2200	6.2200	-7.164%	31	706	-60.932%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+3.077%	1	675	-63.731%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+4.167%	1	675	-62.615%
2026-01-27	6.3000	6.3000	6.2300	6.2400	+0.645%	12	674	-61.058%
2026-01-26	6.3800	6.3800	6.2000	6.2000	-1.587%	109	662	-60.806%
2026-01-22	6.3000	6.3000	6.3000	6.3000	-11.142%	2	594	-61.429%
2026-01-21	7.1100	7.2400	7.0900	7.0900	-5.718%	4	594	-65.726%
2026-01-20	7.2300	7.5600	7.1000	7.5200	+18.612%	44	591	-67.686%
2026-01-15	6.3400	6.3400	6.3400	6.3400	-8.514%	1	576	-61.672%
2026-01-14	7.0300	7.0300	6.9300	6.9300	+13.421%	4	575	-64.935%
2026-01-09	6.1800	6.1800	6.1100	6.1100	-7.002%	2	575	-60.229%
2026-01-05	6.5700	6.5700	6.5700	6.5700	-1.940%	1	574	-63.014%
2025-12-31	6.7500	6.7500	6.7000	6.7000	+1.669%	84	634	-63.731%
2025-12-30	6.5900	6.5900	6.5900	6.5900	+0.304%	2	634	-63.126%
2025-12-29	6.7500	6.7500	6.5600	6.5700	-0.755%	169	634	-63.014%
2025-12-23	6.6200	6.6200	6.6200	6.6200	-2.790%	1	637	-63.293%
2025-12-22	6.8400	6.8400	6.8100	6.8100	-5.153%	4	632	-64.317%
2025-12-19	7.1800	7.1800	7.1800	7.1800	-9.114%	1	632	-66.156%
2025-12-15	7.9100	7.9100	7.8800	7.9000	-2.349%	92	632	-69.241%
2025-12-10	8.0900	8.0900	8.0900	8.0900	+0.124%	4	616	-69.963%
2025-12-08	8.0800	8.0800	8.0800	8.0800	+4.124%	8	616	-69.926%
2025-12-05	7.7600	7.7600	7.7600	7.7600	-5.596%	1	608	-68.686%
2025-12-03	8.2200	8.2200	8.2200	8.2200	-1.083%	50	607	-70.438%
2025-12-02	8.1900	8.3800	8.1300	8.3100	-7.047%	68	607	-70.758%
2025-11-25	9.0500	9.0500	8.9400	8.9400	-19.241%	15	606	-72.819%
2025-11-21	11.0700	11.0700	11.0700	11.0700	-6.027%	4	606	-78.049%
2025-11-20	10.4500	11.8200	10.4500	11.7800	+8.973%	5	602	-79.372%
2025-11-18	10.8100	10.8100	10.8100	10.8100	+15.615%	4	601	-77.521%
2025-11-14	10.2400	10.2400	9.3500	9.3500	-3.109%	6	605	-74.011%
2025-11-13	9.0100	9.6500	9.0100	9.6500	+9.909%	9	604	-74.819%
2025-11-10	8.7800	8.7800	8.7800	8.7800	-12.200%	5	603	-72.323%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+6.045%	1	603	-75.700%
2025-11-06	9.7300	9.7300	9.4300	9.4300	+9.017%	361	603	-74.231%
2025-11-05	8.6500	8.6500	8.6500	8.6500	-7.979%	5	759	-71.908%
2025-11-04	9.5100	9.5100	9.4000	9.4000	+7.922%	42	764	-74.149%
2025-11-03	8.7100	8.7100	8.7100	8.7100	+8.065%	20	784	-72.101%
2025-10-27	8.0000	8.0600	8.0000	8.0600	-3.933%	4	784	-69.851%
2025-10-24	8.4000	8.4300	8.3900	8.3900	-6.778%	28	784	-71.037%
2025-10-21	8.9900	9.1500	8.9900	9.0000	-1.639%	393	788	-73.000%
2025-10-20	9.1800	9.1800	9.1400	9.1500	-8.955%	341	656	-73.443%
2025-10-16	9.9000	10.0500	9.9000	10.0500	+2.342%	2	701	-75.821%
2025-10-13	9.9500	9.9500	9.8200	9.8200	+7.440%	6	700	-75.255%
2025-10-09	9.1400	9.1400	9.1400	9.1400	+1.556%	1	694	-73.414%
2025-10-07	9.0000	9.0000	9.0000	9.0000	-1.961%	1	694	-73.000%
2025-10-02	9.1800	9.1800	9.1800	9.1800	+2.000%	6	694	-73.529%
2025-10-01	9.0000	9.0000	9.0000	9.0000	-3.017%	1	690	-73.000%
2025-09-26	9.2800	9.2800	9.2800	9.2800	+1.421%	1	689	-73.815%
2025-09-23	9.1500	9.1500	9.1500	9.1500	+0.549%	1	688	-73.443%
2025-09-19	9.1000	9.1000	9.1000	9.1000	-3.602%	1	689	-73.297%
2025-09-10	9.4400	9.4400	9.4400	9.4400	-2.378%	1	689	-74.258%
2025-09-08	9.6700	9.6700	9.6700	9.6700	+2.545%	1	689	-74.871%
2025-09-05	9.4300	9.4300	9.4300	9.4300	-2.984%	1	689	-74.231%
2025-09-04	9.7200	9.7200	9.7200	9.7200	-5.631%	2	690	-75.000%
2025-09-03	10.3000	10.3000	10.3000	10.3000	-1.152%	2	692	-76.408%
2025-09-02	10.7500	10.7500	10.4200	10.4200	+3.579%	8	692	-76.679%
2025-08-29	10.1500	10.1500	10.0600	10.0600	-1.082%	29	681	-75.845%
2025-08-26	10.1700	10.1700	10.1700	10.1700	+3.144%	2	680	-76.106%
2025-08-22	9.8600	9.8600	9.8600	9.8600	-2.857%	1	680	-75.355%
2025-08-19	10.1500	10.1500	10.1500	10.1500	-2.216%	1	679	-76.059%
2025-08-15	10.3800	10.3800	10.3800	10.3800	-0.384%	1	679	-76.590%
2025-08-14	10.3500	10.4200	10.3000	10.4200	-8.194%	5	678	-76.679%
2025-08-06	11.3500	11.3500	11.3500	11.3500	-2.825%	1	677	-78.590%
2025-08-05	11.6800	11.6800	11.6800	11.6800	+1.126%	1	676	-79.195%
2025-08-04	11.5500	11.5500	11.5500	11.5500	-9.766%	1	675	-78.961%
2025-08-01	12.8000	12.8000	12.8000	12.8000	+16.682%	1	675	-81.016%
2025-07-31	10.9700	10.9700	10.9700	10.9700	-0.273%	1	674	-77.849%
2025-07-29	11.0000	11.0000	11.0000	11.0000	-8.104%	1	673	-77.909%
2025-07-17	12.1700	12.1700	11.9700	11.9700	-3.701%	4	672	-79.699%
2025-07-16	12.4300	12.4300	12.4300	12.4300	+3.325%	1	674	-80.451%
2025-07-10	12.0300	12.0300	12.0300	12.0300	+0.334%	1	674	-79.800%
2025-07-09	11.9600	11.9900	11.9600	11.9900	-3.617%	2	673	-79.733%
2025-07-08	12.5500	12.5500	12.4400	12.4400	-2.660%	81	673	-80.466%
2025-07-07	13.0800	13.0800	12.7800	12.7800	+5.185%	8	593	-80.986%
2025-07-03	12.0500	12.2000	12.0400	12.1500	-12.716%	36	576	-80.000%
2025-06-24	14.1700	14.1700	13.9200	13.9200	-15.277%	341	576	-82.543%
2025-05-21	16.4300	16.4300	16.4300	16.4300	+2.688%	1	238	-85.210%
2025-05-16	16.0000	16.0000	16.0000	16.0000	-30.070%	2	238	-84.813%
2025-05-01	23.2000	23.2000	22.8300	22.8800	-8.663%	22	237	-89.379%
2025-04-28	24.0000	25.0500	23.7900	25.0500	-1.765%	7	238	-90.299%
2025-04-24	25.5000	25.5000	25.5000	25.5000	-21.683%	1	233	-90.471%
2025-04-21	32.5600	32.5600	32.5600	32.5600	+6.301%	1	232	-92.537%
2025-04-17	30.6300	30.6300	30.6300	30.6300	-0.455%	5	235	-92.067%
2025-04-16	30.7700	30.7700	30.7700	30.7700	+14.600%	5	235	-92.103%
2025-04-15	27.2400	27.2400	26.8500	26.8500	+0.187%	5	230	-90.950%
2025-04-14	26.8000	26.8000	26.8000	26.8000	-13.269%	1	227	-90.933%
2025-04-10	30.9000	30.9000	30.9000	30.9000	+11.151%	1	228	-92.136%
2025-04-09	40.0000	40.0000	27.0000	27.8000	-23.183%	9	227	-91.259%
2025-04-07	44.0000	46.4100	36.1900	36.1900	+8.516%	404	230	-93.285%
2025-04-04	30.1400	34.4200	30.0800	33.3500	+34.856%	1,128	612	-92.714%
2025-04-03	23.1100	24.7300	23.1100	24.7300	+30.158%	13	75	-90.174%
2025-04-01	19.0000	19.0000	19.0000	19.0000	-9.394%	1	87	-87.211%
2025-03-31	20.1400	20.9700	20.1400	20.9700	+13.659%	4	86	-88.412%
2025-03-28	18.4500	18.4500	18.4500	18.4500	+1.262%	2	84	-86.829%
2025-03-27	18.2200	18.2200	18.2200	18.2200	+13.875%	1	85	-86.663%
2025-03-25	15.9000	16.0000	15.9000	16.0000	-3.556%	3	85	-84.813%
2025-03-24	16.5900	16.5900	16.5900	16.5900	-11.426%	1	85	-85.353%
2025-03-21	18.7300	18.7300	18.7300	18.7300	+1.243%	10	84	-87.026%
2025-03-19	18.5000	18.5000	18.5000	18.5000	+3.294%	1	79	-86.865%
2025-03-17	17.9100	17.9100	17.9100	17.9100	-8.622%	1	78	-86.432%
2025-03-14	19.6000	19.6000	19.6000	19.6000	-9.511%	2	79	-87.602%
2025-03-13	21.2500	21.6600	21.2500	21.6600	+6.176%	8	77	-88.781%
2025-03-12	20.4000	20.4000	20.4000	20.4000	-8.520%	1	77	-88.088%
2025-03-11	22.4200	23.3000	22.3000	22.3000	+2.623%	21	78	-89.103%
2025-03-10	21.6500	22.6200	21.6500	21.7300	+5.485%	7	98	-88.817%
2025-03-07	20.6000	20.6000	20.6000	20.6000	+6.295%	8	96	-88.204%
2025-03-05	19.3800	19.3800	19.3800	19.3800	-0.257%	1	96	-87.461%
2025-03-04	19.5500	19.5500	19.4300	19.4300	+16.278%	10	97	-87.494%
2025-03-03	15.7700	16.7100	15.7600	16.7100	-3.187%	15	97	-85.458%
2025-02-28	17.2600	17.2600	17.2600	17.2600	+19.446%	2	96	-85.921%
2025-02-24	14.4500	14.4500	14.4500	14.4500	-1.027%	1	96	-83.183%
2025-02-21	14.2200	14.6000	14.2200	14.6000	+2.027%	4	95	-83.356%
2025-02-10	14.3300	14.3300	14.3100	14.3100	+2.214%	6	96	-83.019%
2025-02-06	14.0000	14.0000	14.0000	14.0000	-4.306%	3	90	-82.643%
2025-02-04	15.0000	15.0000	14.6300	14.6300	-10.793%	11	90	-83.390%
2025-02-03	16.0000	16.4000	16.0000	16.4000	+11.565%	3	90	-85.183%
2025-01-31	14.5500	14.7500	14.5000	14.7000	-7.547%	22	87	-83.469%
2025-01-27	15.6000	15.9000	15.5900	15.9000	+9.278%	7	76	-84.717%
2025-01-21	14.5500	14.5500	14.5500	14.5500	-13.134%	3	75	-83.299%
2025-01-02	16.7500	16.7500	16.7500	16.7500	+12.947%	2	73	-85.493%
2024-12-26	14.8300	14.8300	14.8300	14.8300	-14.327%	5	73	-83.614%
2024-12-23	17.3100	17.3100	17.3100	17.3100	+5.807%	2	78	-85.962%
2024-12-20	17.0700	17.0700	16.3600	16.3600	-6.887%	6	76	-85.147%
2024-12-19	17.5700	17.5700	17.5700	17.5700	+13.355%	2	76	-86.170%
2024-12-18	15.5000	15.5000	15.5000	15.5000	+1.307%	1	76	-84.323%
2024-12-17	15.0000	15.3000	15.0000	15.3000	+3.030%	6	76	-84.118%
2024-12-16	14.8500	14.8500	14.8500	14.8500	-1.656%	1	75	-83.636%
2024-12-13	15.1000	15.1000	15.1000	15.1000	+0.667%	2	75	-83.907%
2024-12-12	14.7200	15.0000	14.7200	15.0000	+1.351%	2	74	-83.800%
2024-12-10	14.8000	14.8000	14.8000	14.8000	+1.858%	1	72	-83.581%
2024-12-09	14.5100	14.5300	14.5100	14.5300	+1.751%	2	71	-83.276%
2024-12-02	14.2800	14.2800	14.2200	14.2800	+0.563%	22	69	-82.983%
2024-11-29	14.2000	14.2000	14.2000	14.2000	-10.410%	2	69	-82.887%
2024-11-21	15.9000	15.9000	15.8500	15.8500	0.000%	20	68	-84.669%
2024-11-18	16.6400	16.6400	15.8500	15.8500	+4.967%	45	48	-84.669%
2024-11-13	15.3500	15.3500	15.1000	15.1000	-0.723%	3	25	-83.907%
2024-11-08	15.2100	15.2100	15.2100	15.2100	-22.987%	2	22	-84.024%
2024-10-31	19.0000	19.7500	19.0000	19.7500	+2.865%	4	22	-87.696%
2024-10-23	19.2000	19.2000	19.2000	19.2000	+1.587%	3	18	-87.344%
2024-10-17	18.9000	18.9000	18.9000	18.9000	-12.903%	13	16	-87.143%
2024-10-07	21.7000	21.7000	21.7000	21.7000	-8.439%	1	3	-88.802%
2024-10-03	23.7000	23.7000	23.7000	23.7000	+9.977%	1	2	-89.747%
2024-09-27	21.2000	21.5500	21.2000	21.5500	+1.460%	4	1	-88.724%
2024-09-26	21.2400	21.2400	21.2400	21.2400	-0.375%	1	1	-88.559%
2024-09-25	21.3200	21.3200	21.3200	21.3200	0.000%	1	1	-88.602%

.dark-mode .LRRGRY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LRRGRY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P475SPY Jan 15 2027 475.00 Put (SPY270115P00475000)option OPRA

SPY20270115P475
SPY Jan 15 2027 475.00 Put (SPY270115P00475000)
option OPRA