Dark

SPY20270115P485
SPY Jan 15 2027 485.00 Put (SPY270115P00485000)
option OPRA

EOD

Jul 23, 2026

2.70+14.407%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7000	2.7000	2.7000	2.7000	+14.407%	1	1,099	0.000%
2026-07-22	2.3400	2.3600	2.3100	2.3600	+1.288%	8	1,100	+14.407%
2026-07-21	2.3300	2.3300	2.3300	2.3300	-13.060%	3	1,099	+15.880%
2026-07-17	2.6800	2.6800	2.6800	2.6800	+16.522%	2	1,098	+0.746%
2026-07-14	2.3100	2.3100	2.3000	2.3000	-22.297%	15	1,096	+17.391%
2026-06-29	2.9600	2.9600	2.9600	2.9600	-2.632%	1	1,086	-8.784%
2026-06-18	3.0400	3.0400	3.0400	3.0400	+3.051%	1	1,087	-11.184%
2026-06-15	2.9500	2.9500	2.9500	2.9500	-26.250%	3	1,087	-8.475%
2026-06-11	4.0000	4.0000	4.0000	4.0000	+0.251%	1	1,087	-32.500%
2026-06-09	3.9900	3.9900	3.9900	3.9900	+30.392%	2	1,087	-32.331%
2026-05-29	3.0600	3.0600	3.0600	3.0600	-10.000%	30	1,089	-11.765%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+2.102%	8	1,089	-20.588%
2026-05-26	3.4000	3.4000	3.3300	3.3300	-5.398%	3	1,097	-18.919%
2026-05-22	3.5200	3.5200	3.5200	3.5200	-11.111%	1	1,097	-23.295%
2026-05-21	3.9600	3.9600	3.9600	3.9600	-2.703%	1	1,097	-31.818%
2026-05-19	4.0700	4.0700	4.0700	4.0700	-0.732%	2	1,097	-33.661%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-4.872%	2	1,097	-34.146%
2026-05-15	4.3100	4.3100	4.3100	4.3100	+9.391%	2	1,097	-37.355%
2026-05-14	3.9700	3.9700	3.9400	3.9400	-9.840%	2	1,095	-31.472%
2026-05-12	4.3700	4.3700	4.3700	4.3700	+7.371%	2	1,095	-38.215%
2026-05-11	4.0700	4.0700	4.0700	4.0700	-2.163%	17	1,095	-33.661%
2026-05-08	4.1600	4.1600	4.1600	4.1600	-4.368%	1	1,112	-35.096%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-7.839%	1	1,113	-37.931%
2026-05-04	4.6600	4.8300	4.6600	4.7200	+3.965%	8	1,113	-42.797%
2026-05-01	4.4900	4.5400	4.4900	4.5400	-1.944%	11	1,129	-40.529%
2026-04-30	4.8100	4.8100	4.6300	4.6300	-9.037%	13	1,129	-41.685%
2026-04-29	4.8700	5.0900	4.8700	5.0900	+2.004%	6	1,124	-46.955%
2026-04-27	5.0000	5.0000	4.9900	4.9900	-0.200%	6	1,119	-45.892%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-9.091%	1	1,119	-46.000%
2026-04-21	5.5000	5.5000	5.5000	5.5000	+4.762%	2	1,119	-50.909%
2026-04-20	5.2500	5.2500	5.2500	5.2500	+2.339%	1	1,119	-48.571%
2026-04-17	5.2500	5.2500	5.1300	5.1300	-8.881%	46	1,118	-47.368%
2026-04-15	5.7100	5.7100	5.6300	5.6300	-1.401%	2	1,106	-52.043%
2026-04-14	5.6000	5.7700	5.6000	5.7100	-8.931%	12	1,107	-52.715%
2026-04-09	6.6800	6.6800	6.2700	6.2700	-6.138%	5	1,112	-56.938%
2026-04-08	6.6800	6.6800	6.6800	6.6800	-23.218%	1	1,113	-59.581%
2026-04-07	8.7000	8.7000	8.7000	8.7000	+7.807%	3	1,113	-68.966%
2026-04-06	7.9800	8.0700	7.8800	8.0700	-4.610%	7	1,110	-66.543%
2026-04-02	9.2500	9.2500	8.4600	8.4600	-1.513%	7	1,108	-68.085%
2026-04-01	8.5900	8.5900	8.5900	8.5900	-8.422%	1	1,108	-68.568%
2026-03-31	10.2100	10.2100	9.3800	9.3800	-18.718%	2	1,109	-71.215%
2026-03-30	11.3900	11.5400	11.2500	11.5400	-1.536%	167	1,107	-76.603%
2026-03-27	11.4400	11.7200	11.4400	11.7200	+15.925%	2	956	-76.962%
2026-03-26	10.1100	10.1100	10.1100	10.1100	+10.131%	2	957	-73.294%
2026-03-25	9.1800	9.1800	9.1800	9.1800	-5.458%	1	955	-70.588%
2026-03-24	9.5400	9.8100	9.5300	9.7100	-8.912%	4	955	-72.194%
2026-03-20	9.8500	10.6600	9.8500	10.6600	+4.510%	139	955	-74.672%
2026-03-19	10.2000	10.2000	10.2000	10.2000	+19.578%	1	817	-73.529%
2026-03-17	8.5300	8.5300	8.5300	8.5300	-4.586%	15	817	-68.347%
2026-03-11	8.9400	8.9400	8.9300	8.9400	+3.472%	150	815	-69.799%
2026-03-10	8.6400	8.6400	8.6400	8.6400	-16.117%	1	699	-68.750%
2026-03-09	10.5200	10.5200	10.3000	10.3000	+20.609%	2	700	-73.786%
2026-03-05	7.8500	8.5400	7.8500	8.5400	+4.146%	26	699	-68.384%
2026-03-03	9.3300	9.3300	8.2000	8.2000	+7.895%	2	685	-67.073%
2026-03-02	8.0000	8.0000	7.5500	7.6000	+3.683%	46	685	-64.474%
2026-02-20	7.3800	7.3800	7.3300	7.3300	-3.932%	17	645	-63.165%
2026-02-19	7.6300	7.6300	7.6300	7.6300	-2.679%	1	642	-64.613%
2026-02-13	7.8400	7.8400	7.8400	7.8400	+0.771%	4	637	-65.561%
2026-02-12	7.0000	7.7800	7.0000	7.7800	+8.811%	11	637	-65.296%
2026-02-10	7.1500	7.1600	7.1500	7.1500	-0.694%	4	630	-62.238%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-8.163%	1	630	-62.500%
2026-02-05	7.8400	7.8400	7.8400	7.8400	+2.618%	1	629	-65.561%
2026-02-04	7.7000	7.7000	7.6400	7.6400	+11.047%	2	628	-64.660%
2026-02-02	6.8800	6.8800	6.8800	6.8800	-2.687%	1	626	-60.756%
2026-01-30	7.0700	7.0700	7.0700	7.0700	+0.856%	17	626	-61.810%
2026-01-28	6.9200	7.1900	6.9200	7.0100	+2.485%	11	617	-61.484%
2026-01-27	6.8400	6.8400	6.8400	6.8400	-0.870%	1	613	-60.526%
2026-01-23	6.9000	6.9000	6.9000	6.9000	-12.989%	1	613	-60.870%
2026-01-21	7.9500	7.9500	7.9300	7.9300	+14.761%	2	612	-65.952%
2026-01-15	6.9100	6.9100	6.9100	6.9100	-4.690%	1	612	-60.926%
2026-01-14	7.2500	7.2500	7.2500	7.2500	+2.983%	1	611	-62.759%
2026-01-13	7.0400	7.0400	7.0400	7.0400	+3.835%	9	610	-61.648%
2026-01-12	6.8800	6.8800	6.7800	6.7800	-4.909%	7	606	-60.177%
2026-01-07	6.9700	7.1300	6.9400	7.1300	+2.296%	11	606	-62.132%
2026-01-06	7.1100	7.1100	6.9500	6.9700	-2.244%	11	606	-61.263%
2026-01-05	7.1300	7.1300	7.1300	7.1300	-3.388%	1	600	-62.132%
2025-12-31	7.3300	7.3800	7.3300	7.3800	+3.506%	5	600	-63.415%
2025-12-30	7.0800	7.1300	7.0800	7.1300	+0.281%	3	600	-62.132%
2025-12-29	7.2900	7.2900	7.1100	7.1100	-0.559%	7	599	-62.025%
2025-12-24	7.1500	7.1500	7.1500	7.1500	-2.853%	5	589	-62.238%
2025-12-22	7.4900	7.4900	7.3600	7.3600	-5.641%	3	589	-63.315%
2025-12-19	7.8900	7.8900	7.8000	7.8000	-13.333%	8	590	-65.385%
2025-12-17	8.9500	9.0000	8.9500	9.0000	+2.506%	11	585	-70.000%
2025-12-16	8.7800	8.7800	8.7800	8.7800	+8.261%	1	584	-69.248%
2025-12-12	8.1100	8.1100	8.1100	8.1100	-2.407%	1	583	-66.708%
2025-12-10	8.5500	8.5500	8.3100	8.3100	-4.263%	2	582	-67.509%
2025-12-09	8.6700	8.6800	8.6700	8.6800	+3.580%	15	580	-68.894%
2025-12-08	8.3800	8.3800	8.3800	8.3800	-24.708%	1	593	-67.780%
2025-11-19	11.1300	11.1300	11.1300	11.1300	-3.385%	1	593	-75.741%
2025-11-18	11.5200	11.5200	11.5200	11.5200	+3.318%	1	592	-76.563%
2025-11-17	10.6100	11.1500	10.3600	11.1500	+11.277%	8	591	-75.785%
2025-11-13	10.0200	10.0200	10.0200	10.0200	-1.765%	2	586	-73.054%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+7.143%	1	584	-73.529%
2025-10-31	9.8000	9.8000	9.5200	9.5200	+4.615%	2	583	-71.639%
2025-10-30	9.1800	9.1800	9.1000	9.1000	-0.438%	5	584	-70.330%
2025-10-29	9.0000	9.1400	9.0000	9.1400	+4.100%	44	584	-70.460%
2025-10-27	8.7800	8.7800	8.7800	8.7800	-4.978%	1	551	-69.248%
2025-10-24	9.2400	9.2400	9.2400	9.2400	-7.784%	1	551	-70.779%
2025-10-22	10.0200	10.0200	10.0200	10.0200	+0.602%	1	552	-73.054%
2025-10-20	10.0600	10.0600	9.9600	9.9600	-14.726%	17	552	-72.892%
2025-10-16	10.8400	11.6800	10.8400	11.6800	+8.048%	2	552	-76.884%
2025-10-15	10.8100	10.8100	10.8100	10.8100	-3.136%	1	553	-75.023%
2025-10-14	11.1600	11.1600	11.1600	11.1600	-5.021%	3	552	-75.806%
2025-10-10	11.5900	11.7500	11.5800	11.7500	+19.048%	33	549	-77.021%
2025-10-08	9.8700	9.8700	9.8700	9.8700	+1.024%	1	528	-72.644%
2025-10-07	9.7700	9.7700	9.7700	9.7700	-1.413%	1	527	-72.364%
2025-10-02	9.9100	9.9100	9.9100	9.9100	+1.122%	1	527	-72.755%
2025-10-01	9.8000	9.8000	9.8000	9.8000	-3.066%	1	528	-72.449%
2025-09-26	10.1100	10.1100	10.1100	10.1100	+2.535%	1	528	-73.294%
2025-09-19	9.8600	9.8600	9.8600	9.8600	-1.891%	2	528	-72.617%
2025-09-12	10.0500	10.0500	10.0500	10.0500	+0.299%	30	528	-73.134%
2025-09-11	10.2100	10.2100	10.0200	10.0200	-1.572%	7	528	-73.054%
2025-09-10	10.1900	10.1900	10.1700	10.1800	-2.115%	23	526	-73.477%
2025-09-09	10.4500	10.4500	10.4000	10.4000	-1.235%	17	506	-74.038%
2025-09-05	10.3000	10.5300	10.3000	10.5300	-3.923%	2	505	-74.359%
2025-08-29	10.9600	10.9600	10.9600	10.9600	+4.183%	8	498	-75.365%
2025-08-28	10.5000	10.5200	10.5000	10.5200	-2.230%	17	498	-74.335%
2025-08-22	10.7600	10.7600	10.7600	10.7600	-9.198%	1	481	-74.907%
2025-08-21	11.8500	11.8500	11.8500	11.8500	+6.088%	7	481	-77.215%
2025-08-18	11.1700	11.1700	11.1700	11.1700	-0.799%	1	488	-75.828%
2025-08-15	11.2700	11.2700	11.2500	11.2600	-0.793%	121	488	-76.021%
2025-08-14	11.4200	11.4700	11.3500	11.3500	+0.979%	37	387	-76.211%
2025-08-13	11.3000	11.3000	11.2400	11.2400	-4.503%	32	363	-75.979%
2025-08-11	11.7700	11.7700	11.7700	11.7700	-0.085%	50	363	-77.060%
2025-08-07	11.7700	11.7800	11.7700	11.7800	-4.770%	5	313	-77.080%
2025-08-06	12.3700	12.3700	12.3700	12.3700	-3.056%	1	315	-78.173%
2025-08-05	12.7600	12.7600	12.7600	12.7600	-9.696%	1	315	-78.840%
2025-08-01	14.1300	14.1300	14.1300	14.1300	+17.848%	8	315	-80.892%
2025-07-31	11.9900	11.9900	11.9900	11.9900	+2.129%	1	307	-77.481%
2025-07-29	11.7300	11.7400	11.7300	11.7400	-9.203%	2	307	-77.002%
2025-07-22	12.9300	12.9300	12.9300	12.9300	+2.538%	1	305	-79.118%
2025-07-21	12.6100	12.6100	12.6100	12.6100	-7.074%	60	306	-78.588%
2025-07-16	13.5700	13.5700	13.5700	13.5700	-7.813%	1	329	-80.103%
2025-06-27	14.7200	14.7200	14.7200	14.7200	-1.009%	1	338	-81.658%
2025-06-26	14.8700	14.8700	14.8700	14.8700	-12.581%	1	338	-81.843%
2025-06-04	16.9700	17.0100	16.9700	17.0100	-5.762%	3	337	-84.127%
2025-05-28	18.0500	18.0500	18.0500	18.0500	-14.048%	1	337	-85.042%
2025-05-23	21.0000	21.0000	21.0000	21.0000	+9.375%	2	338	-87.143%
2025-05-22	19.2000	19.2000	19.2000	19.2000	+6.667%	1	338	-85.938%
2025-05-21	18.0000	18.0000	18.0000	18.0000	+4.895%	1	338	-85.000%
2025-05-16	17.1600	17.1600	17.1600	17.1600	-11.819%	2	337	-84.266%
2025-05-12	20.0600	20.0600	19.4600	19.4600	-15.976%	6	337	-86.125%
2025-05-09	23.1600	23.1600	23.1600	23.1600	-1.447%	2	332	-88.342%
2025-05-08	24.8700	24.8700	23.1700	23.5000	-9.266%	24	333	-88.511%
2025-05-06	25.7500	25.9400	25.7500	25.9000	+0.778%	11	332	-89.575%
2025-05-01	24.6000	25.7000	24.6000	25.7000	-11.379%	22	332	-89.494%
2025-04-23	29.0400	29.0400	28.9300	29.0000	-15.966%	3	348	-90.690%
2025-04-22	34.7900	34.7900	34.5100	34.5100	+0.612%	4	349	-92.176%
2025-04-17	34.3200	34.3200	34.3000	34.3000	+5.506%	3	344	-92.128%
2025-04-16	32.5100	32.5100	32.5100	32.5100	+8.367%	1	344	-91.695%
2025-04-14	30.0000	30.0000	30.0000	30.0000	-19.028%	1	343	-91.000%
2025-04-10	37.0500	37.0500	37.0500	37.0500	+24.747%	1	344	-92.713%
2025-04-09	46.5000	46.5000	29.7000	29.7000	-24.619%	5	345	-90.909%
2025-04-08	32.1500	39.4000	32.1500	39.4000	-0.253%	4	342	-93.147%
2025-04-07	47.1100	47.3700	39.5000	39.5000	+56.995%	7	341	-93.165%
2025-04-03	26.1000	26.1000	25.1600	25.1600	+28.630%	16	340	-89.269%
2025-03-19	20.2100	20.2100	19.5600	19.5600	-6.857%	2	342	-86.196%
2025-03-17	21.0000	21.0000	21.0000	21.0000	-9.209%	1	344	-87.143%
2025-03-12	24.5900	24.5900	23.1300	23.1300	+1.447%	6	344	-88.327%
2025-03-10	23.0700	23.0700	22.8000	22.8000	+8.520%	3	342	-88.158%
2025-03-06	21.0100	21.0100	21.0100	21.0100	+6.111%	2	343	-87.149%
2025-03-05	19.8000	19.8000	19.8000	19.8000	-3.320%	4	345	-86.364%
2025-03-04	20.4800	20.4800	20.4800	20.4800	+8.820%	5	343	-86.816%
2025-02-28	18.8200	18.8200	18.8200	18.8200	+10.252%	2	343	-85.654%
2025-02-27	17.0700	17.0700	17.0700	17.0700	+7.089%	1	343	-84.183%
2025-02-26	15.9400	15.9400	15.9400	15.9400	-9.535%	100	343	-83.061%
2025-02-25	17.6200	17.6200	17.6200	17.6200	+18.334%	1	243	-84.677%
2025-02-18	14.7600	14.8900	14.6800	14.8900	+0.949%	398	243	-81.867%
2025-02-14	14.7500	14.7500	14.7500	14.7500	-5.931%	2	227	-81.695%
2025-02-12	15.6800	15.6800	15.6800	15.6800	-0.318%	3	227	-82.781%
2025-02-11	15.7200	15.7300	15.7200	15.7300	+3.215%	6	227	-82.835%
2025-02-10	15.2200	15.2400	15.2200	15.2400	-19.916%	2	227	-82.283%
2025-01-10	19.0300	19.0300	19.0300	19.0300	+12.537%	48	226	-85.812%
2024-12-24	16.9100	16.9100	16.9100	16.9100	-13.326%	1	237	-84.033%
2024-12-19	18.4500	19.5100	18.4500	19.5100	+15.171%	161	237	-86.161%
2024-12-17	16.2500	16.9400	16.2500	16.9400	+2.295%	26	100	-84.061%
2024-12-16	16.6200	16.6200	16.2400	16.5600	-1.429%	114	18	-83.696%
2024-12-13	16.8000	16.8000	16.8000	16.8000	+5.000%	2	18	-83.929%
2024-11-26	16.0000	16.0000	16.0000	16.0000	-9.091%	1	18	-83.125%
2024-11-21	17.3300	17.6000	17.3300	17.6000	-2.977%	2	17	-84.659%
2024-11-20	18.1400	18.1400	18.1400	18.1400	+0.276%	1	15	-85.116%
2024-11-19	18.0900	18.0900	18.0900	18.0900	-12.651%	1	15	-85.075%
2024-10-23	20.7100	20.7100	20.7100	20.7100	+0.436%	1	14	-86.963%
2024-10-17	20.6200	20.6200	20.6200	20.6200	-13.179%	1	14	-86.906%
2024-10-08	23.7500	23.7500	23.7500	23.7500	-1.778%	5	14	-88.632%
2024-09-27	23.5600	24.1800	23.5600	24.1800	+4.811%	12	10	-88.834%
2024-09-23	23.0700	23.1000	22.8900	23.0700	0.000%	26	13	-88.296%

.dark-mode .lNlFhz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNlFhz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P485SPY Jan 15 2027 485.00 Put (SPY270115P00485000)option OPRA

SPY20270115P485
SPY Jan 15 2027 485.00 Put (SPY270115P00485000)
option OPRA