Dark

SPY20270115P490
SPY Jan 15 2027 490.00 Put (SPY270115P00490000)
option OPRA

EOD

Jul 27, 2026

2.57-10.140%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.5700	2.5700	2.5700	2.5700	-10.140%	1	2,456	0.000%
2026-07-23	2.8600	2.8600	2.8600	2.8600	+7.925%	2	2,456	-10.140%
2026-07-20	2.5300	2.6500	2.5300	2.6500	+14.224%	165	2,454	-3.019%
2026-07-15	2.3200	2.3200	2.3200	2.3200	-2.929%	1	2,333	+10.776%
2026-07-14	2.3900	2.3900	2.3900	2.3900	-11.808%	10	2,334	+7.531%
2026-07-02	2.7100	2.7100	2.7100	2.7100	-3.559%	1	2,333	-5.166%
2026-06-29	2.8100	2.8100	2.8100	2.8100	-10.510%	1	2,333	-8.541%
2026-06-26	3.1400	3.1400	3.1400	3.1400	-3.385%	2	2,333	-18.153%
2026-06-24	3.2500	3.2500	3.2500	3.2500	-6.609%	1	2,333	-20.923%
2026-06-23	3.4800	3.4900	3.4800	3.4800	+12.621%	41	2,333	-26.149%
2026-06-22	3.0900	3.0900	3.0900	3.0900	+4.040%	1	2,371	-16.828%
2026-06-15	3.0100	3.0100	2.9700	2.9700	-17.500%	7	2,372	-13.468%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-3.743%	20	2,372	-28.611%
2026-06-09	3.7400	3.7400	3.7400	3.7400	+9.038%	1	2,376	-31.283%
2026-06-08	3.4200	3.4300	3.4200	3.4300	-12.500%	5	2,376	-25.073%
2026-06-05	3.7500	3.9200	3.6900	3.9200	+22.500%	7	2,379	-34.439%
2026-05-29	3.2000	3.2000	3.2000	3.2000	-5.325%	2	2,380	-19.688%
2026-05-28	3.3800	3.3800	3.3800	3.3800	-18.750%	3	2,380	-23.964%
2026-05-14	4.1600	4.1600	4.1600	4.1600	-1.422%	3	2,380	-38.221%
2026-05-13	4.3000	4.3000	4.2200	4.2200	-2.088%	5	2,380	-39.100%
2026-05-12	4.3200	4.3200	4.3100	4.3100	+0.701%	3	2,380	-40.371%
2026-05-11	4.2400	4.2800	4.2400	4.2800	-3.386%	2	2,380	-39.953%
2026-05-06	4.5500	4.5500	4.4200	4.4300	-11.044%	42	2,380	-41.986%
2026-05-04	5.0000	5.0000	4.9600	4.9800	+3.750%	3	2,361	-48.394%
2026-05-01	4.7100	4.8100	4.6000	4.8000	-6.615%	18	2,346	-46.458%
2026-04-30	5.1400	5.1400	5.1400	5.1400	-2.467%	2	2,346	-50.000%
2026-04-28	5.2700	5.2700	5.2700	5.2700	+0.190%	1	2,346	-51.233%
2026-04-27	5.2600	5.2600	5.2600	5.2600	-5.225%	1	2,346	-51.141%
2026-04-22	5.4000	5.5500	5.4000	5.5500	+0.726%	3	2,347	-53.694%
2026-04-20	5.4200	5.6200	5.4200	5.5100	+0.547%	5	2,346	-53.358%
2026-04-17	5.4800	5.4800	5.4800	5.4800	-6.644%	1	2,345	-53.102%
2026-04-15	5.7800	5.8700	5.7800	5.8700	-0.170%	2	2,345	-56.218%
2026-04-14	5.8500	5.8800	5.8200	5.8800	-7.109%	8	2,343	-56.293%
2026-04-13	6.4000	6.4000	6.3300	6.3300	-6.361%	3	2,341	-59.400%
2026-04-10	6.3600	6.7600	6.3600	6.7600	+2.736%	10	2,343	-61.982%
2026-04-09	6.9700	6.9700	6.5200	6.5800	-5.187%	7	2,348	-60.942%
2026-04-08	6.7800	7.0700	6.7400	6.9400	-22.197%	17	2,347	-62.968%
2026-04-07	8.8200	8.9200	8.8200	8.9200	+6.317%	9	2,354	-71.188%
2026-04-06	8.5000	8.5000	8.2900	8.3900	-8.903%	7	2,354	-69.368%
2026-04-02	10.0000	10.0700	8.8000	9.2100	-0.968%	12	2,350	-72.096%
2026-04-01	9.2100	9.3000	8.8700	9.3000	-4.025%	3	2,350	-72.366%
2026-03-31	9.9300	9.9400	9.6900	9.6900	-22.604%	5	2,351	-73.478%
2026-03-30	11.8300	12.5200	11.6000	12.5200	+2.455%	172	2,346	-79.473%
2026-03-27	11.8300	12.2200	11.8300	12.2200	+13.148%	7	2,204	-78.969%
2026-03-26	10.2000	10.8000	10.2000	10.8000	+13.326%	7	2,204	-76.204%
2026-03-25	9.3000	9.5300	9.3000	9.5300	-5.737%	5	2,199	-73.033%
2026-03-24	10.0000	10.2400	10.0000	10.1100	+11.960%	8	2,197	-74.580%
2026-03-23	9.3000	9.3000	9.0300	9.0300	-17.156%	6	2,197	-71.539%
2026-03-20	10.1400	10.9000	10.1400	10.9000	+14.496%	139	2,198	-76.422%
2026-03-19	10.0500	10.0500	9.5200	9.5200	+4.158%	3	2,059	-73.004%
2026-03-16	9.0100	9.2600	8.9600	9.1400	-8.873%	28	2,059	-71.882%
2026-03-13	10.0300	10.0300	10.0300	10.0300	+2.347%	1	2,051	-74.377%
2026-03-12	9.7000	9.8000	9.5700	9.8000	+5.263%	179	2,051	-73.776%
2026-03-11	9.3100	9.3100	9.3100	9.3100	+5.675%	69	1,879	-72.395%
2026-03-10	8.8100	8.8100	8.8100	8.8100	-12.076%	2	1,832	-70.829%
2026-03-09	10.5000	10.7500	9.9700	10.0200	+6.596%	16	1,832	-74.351%
2026-03-06	9.5300	9.5300	9.4000	9.4000	+11.374%	59	1,829	-72.660%
2026-03-05	8.2300	8.9000	8.2300	8.4400	+9.326%	993	1,778	-69.550%
2026-03-04	7.7200	7.7200	7.7200	7.7200	-7.986%	7	1,745	-66.710%
2026-03-03	9.5300	9.5400	8.3900	8.3900	+7.015%	7	1,745	-69.368%
2026-03-02	8.1600	8.1600	7.8400	7.8400	-1.384%	26	1,743	-67.219%
2026-02-27	7.9000	7.9500	7.9000	7.9500	+4.331%	109	1,739	-67.673%
2026-02-26	7.7900	7.7900	7.6200	7.6200	-0.392%	28	1,671	-66.273%
2026-02-24	7.6500	7.6500	7.6500	7.6500	-6.707%	1	1,683	-66.405%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+6.494%	6	1,684	-68.659%
2026-02-20	7.7000	7.7000	7.7000	7.7000	-4.348%	20	1,684	-66.623%
2026-02-19	8.0500	8.0500	8.0500	8.0500	+7.190%	2	1,664	-68.075%
2026-02-18	7.5100	7.5100	7.5100	7.5100	-4.937%	2	1,664	-65.779%
2026-02-17	7.8000	7.9000	7.8000	7.9000	-6.398%	3	1,664	-67.468%
2026-02-13	8.4400	8.4400	8.4400	8.4400	+1.809%	1	1,660	-69.550%
2026-02-12	7.1700	8.2900	7.1700	8.2900	+13.251%	154	1,660	-68.999%
2026-02-11	7.4000	7.4200	7.3100	7.3200	-1.745%	97	1,662	-64.891%
2026-02-10	7.4200	7.4600	7.4200	7.4500	+1.361%	5	1,644	-65.503%
2026-02-09	7.3500	7.3500	7.3500	7.3500	-5.648%	1	1,643	-65.034%
2026-02-06	7.7900	7.8100	7.7900	7.7900	-9.629%	109	1,644	-67.009%
2026-02-05	8.5700	8.7300	8.4700	8.6200	+13.720%	302	1,524	-70.186%
2026-02-04	7.5400	7.7600	7.4300	7.5800	+0.932%	115	1,319	-66.095%
2026-02-03	7.1700	7.8800	7.1700	7.5100	+6.223%	14	1,356	-65.779%
2026-02-02	7.2100	7.2100	7.0300	7.0700	-6.974%	35	1,347	-63.649%
2026-01-29	7.7000	7.7200	7.5800	7.6000	+6.294%	208	1,323	-66.184%
2026-01-27	7.0600	7.1500	7.0300	7.1500	+0.846%	83	1,324	-64.056%
2026-01-26	7.0900	7.0900	7.0900	7.0900	-17.173%	5	1,299	-63.752%
2026-01-20	8.3100	8.5600	8.0000	8.5600	+18.069%	55	1,294	-69.977%
2026-01-16	7.4000	7.4000	7.2100	7.2500	+0.834%	16	1,255	-64.552%
2026-01-15	7.1900	7.1900	7.1900	7.1900	-9.446%	1	1,255	-64.256%
2026-01-14	7.8500	7.9400	7.7100	7.9400	+14.245%	600	1,254	-67.632%
2026-01-12	7.1100	7.1100	6.9500	6.9500	+0.579%	27	839	-63.022%
2026-01-09	7.0600	7.0600	6.9100	6.9100	-5.472%	51	814	-62.808%
2026-01-08	7.4300	7.4300	7.3100	7.3100	+0.412%	7	831	-64.843%
2026-01-07	7.3100	7.3100	7.2000	7.2800	+0.414%	37	831	-64.698%
2026-01-06	7.3400	7.3800	7.2500	7.2500	-2.423%	137	808	-64.552%
2026-01-05	7.4300	7.4300	7.4300	7.4300	-0.268%	5	699	-65.410%
2025-12-30	7.4500	7.4500	7.4500	7.4500	-0.667%	1	699	-65.503%
2025-12-26	7.5000	7.5000	7.5000	7.5000	-0.398%	10	698	-65.733%
2025-12-23	7.6200	7.6200	7.5300	7.5300	-1.569%	91	690	-65.870%
2025-12-22	7.7500	7.7700	7.6500	7.6500	-13.265%	186	689	-66.405%
2025-12-17	8.8200	8.8200	8.8200	8.8200	+4.502%	2	582	-70.862%
2025-12-11	8.4400	8.4400	8.4400	8.4400	-7.760%	1	582	-69.550%
2025-12-08	9.1500	9.1500	9.1500	9.1500	+3.390%	3	582	-71.913%
2025-12-05	8.8400	8.8500	8.8400	8.8500	-2.426%	10	582	-70.960%
2025-12-04	9.0700	9.0700	9.0700	9.0700	-2.157%	1	582	-71.665%
2025-12-02	9.2700	9.2700	9.2700	9.2700	-1.383%	11	581	-72.276%
2025-11-28	9.4000	9.4000	9.4000	9.4000	-8.382%	1	581	-72.660%
2025-11-25	10.6100	10.6100	10.1600	10.2600	-5.612%	21	581	-74.951%
2025-11-24	10.8400	10.8700	10.8400	10.8700	-11.554%	3	578	-76.357%
2025-11-21	13.7200	13.7200	12.2900	12.2900	-7.105%	3	576	-79.089%
2025-11-20	12.9000	13.3000	12.8300	13.2300	+9.793%	9	577	-80.574%
2025-11-18	12.0500	12.0500	12.0500	12.0500	+10.348%	1	573	-78.672%
2025-11-13	10.5600	10.9200	10.5600	10.9200	-3.020%	11	572	-76.465%
2025-11-07	11.2600	11.2600	11.2600	11.2600	+11.265%	1	561	-77.176%
2025-11-03	10.1200	10.1200	10.1200	10.1200	+0.297%	1	559	-74.605%
2025-10-31	10.0900	10.0900	10.0900	10.0900	+4.886%	10	559	-74.529%
2025-10-30	9.6200	9.6200	9.6200	9.6200	+4.000%	10	569	-73.285%
2025-10-28	9.2500	9.2500	9.2500	9.2500	+0.543%	2	559	-72.216%
2025-10-27	9.0800	9.2000	9.0500	9.2000	-10.680%	13	558	-72.065%
2025-10-20	10.3000	10.3000	10.3000	10.3000	-16.667%	1	558	-75.049%
2025-10-17	12.3600	12.3600	12.3600	12.3600	+2.658%	1	558	-79.207%
2025-10-10	12.0400	12.0400	12.0400	12.0400	+15.658%	2	557	-78.654%
2025-10-02	10.4100	10.4100	10.4100	10.4100	+2.461%	2	557	-75.312%
2025-09-29	10.1600	10.1600	10.1600	10.1600	-2.868%	10	557	-74.705%
2025-09-26	10.4700	10.4700	10.4600	10.4600	+0.192%	2	547	-75.430%
2025-09-23	10.4400	10.4400	10.4400	10.4400	+1.953%	1	548	-75.383%
2025-09-22	10.3000	10.3000	10.2400	10.2400	+0.589%	11	548	-74.902%
2025-09-18	10.1800	10.1800	10.1800	10.1800	-4.323%	2	547	-74.754%
2025-09-16	10.6400	10.6400	10.6400	10.6400	+2.308%	10	547	-75.846%
2025-09-12	10.4000	10.4000	10.4000	10.4000	-0.096%	1	537	-75.288%
2025-09-11	10.5600	10.5600	10.4100	10.4100	-4.758%	2	536	-75.312%
2025-09-10	10.9300	10.9300	10.9300	10.9300	0.000%	1	536	-76.487%
2025-09-09	10.9300	10.9300	10.9300	10.9300	-1.709%	10	535	-76.487%
2025-09-08	11.1200	11.1200	11.1200	11.1200	-2.797%	12	525	-76.888%
2025-08-29	11.4400	11.4400	11.4400	11.4400	+1.961%	8	511	-77.535%
2025-08-25	11.2200	11.2200	11.2200	11.2200	-9.370%	15	511	-77.094%
2025-08-21	12.3800	12.3800	12.3800	12.3800	+3.081%	2	511	-79.241%
2025-08-19	12.0100	12.0100	12.0100	12.0100	+2.387%	1	513	-78.601%
2025-08-15	11.7400	11.7400	11.7300	11.7300	-1.179%	101	514	-78.090%
2025-08-14	11.8700	11.8700	11.8700	11.8700	+1.280%	34	414	-78.349%
2025-08-13	11.7200	11.7200	11.7200	11.7200	-4.170%	30	395	-78.072%
2025-07-29	12.2300	12.2300	12.2300	12.2300	+0.908%	1	395	-78.986%
2025-07-28	12.1200	12.1200	12.1200	12.1200	-2.962%	1	395	-78.795%
2025-07-24	12.5100	12.5200	12.4900	12.4900	-4.438%	3	395	-79.424%
2025-07-21	13.0600	13.0700	13.0600	13.0700	-7.828%	2	395	-80.337%
2025-07-16	14.1800	14.1800	14.1800	14.1800	+0.853%	4	393	-81.876%
2025-07-14	14.0600	14.0600	14.0600	14.0600	+0.429%	3	393	-81.721%
2025-07-03	14.0000	14.0000	14.0000	14.0000	-5.085%	1	393	-81.643%
2025-07-01	14.7500	14.7500	14.7500	14.7500	0.000%	2	393	-82.576%
2025-06-30	14.7100	14.7500	14.7100	14.7500	-6.822%	8	391	-82.576%
2025-06-24	15.8300	15.8300	15.8300	15.8300	-6.276%	35	389	-83.765%
2025-06-16	16.8900	16.8900	16.8900	16.8900	+4.002%	2	423	-84.784%
2025-06-11	16.2400	16.2400	16.2400	16.2400	-8.249%	2	423	-84.175%
2025-06-04	17.7000	17.7000	17.7000	17.7000	-2.102%	1	422	-85.480%
2025-06-03	18.0800	18.0800	18.0800	18.0800	-8.733%	35	422	-85.785%
2025-05-30	19.8100	19.8100	19.8100	19.8100	+7.956%	20	422	-87.027%
2025-05-28	18.3500	18.3500	18.3500	18.3500	-3.166%	1	412	-85.995%
2025-05-27	18.9500	18.9500	18.9500	18.9500	-7.606%	1	412	-86.438%
2025-05-22	20.5100	20.5100	20.5100	20.5100	+0.342%	2	412	-87.470%
2025-05-12	20.4400	20.4400	20.4400	20.4400	-19.749%	2	412	-87.427%
2025-05-09	25.4500	25.4700	25.4500	25.4700	+4.988%	22	414	-89.910%
2025-05-08	24.2900	24.2900	24.1500	24.2600	-3.192%	12	414	-89.406%
2025-05-05	25.0600	25.0600	25.0600	25.0600	+1.293%	1	405	-89.745%
2025-05-02	24.7400	24.7400	24.7400	24.7400	-6.606%	2	405	-89.612%
2025-05-01	26.8000	26.8000	26.2800	26.4900	-6.627%	26	405	-90.298%
2025-04-30	30.8000	30.8000	28.3700	28.3700	+1.685%	3	397	-90.941%
2025-04-29	27.9000	27.9000	27.9000	27.9000	-0.357%	1	394	-90.789%
2025-04-28	28.0000	28.0000	28.0000	28.0000	+0.756%	1	393	-90.821%
2025-04-24	27.7900	27.7900	27.7900	27.7900	-8.885%	1	394	-90.752%
2025-04-23	29.7500	30.5000	29.7500	30.5000	-24.858%	2	394	-91.574%
2025-04-21	38.9300	40.5900	38.9300	40.5900	+27.521%	14	394	-93.668%
2025-04-14	31.8300	31.8300	31.8300	31.8300	-7.659%	10	401	-91.926%
2025-04-11	34.4000	34.4700	34.4000	34.4700	-0.691%	6	401	-92.544%
2025-04-10	33.2400	34.7100	33.2400	34.7100	+10.366%	6	403	-92.596%
2025-04-09	31.4500	31.4500	31.4500	31.4500	-14.654%	2	402	-91.828%
2025-04-08	35.0400	36.8500	33.7800	36.8500	-19.365%	17	402	-93.026%
2025-04-07	49.2200	51.8200	38.8100	45.7000	+16.731%	26	404	-94.376%
2025-04-04	34.0600	39.2000	33.8700	39.1500	+39.274%	14	395	-93.436%
2025-04-03	28.5000	28.5000	27.4400	28.1100	+41.755%	19	394	-90.857%
2025-03-27	19.8300	19.8300	19.8300	19.8300	-3.268%	5	393	-87.040%
2025-03-26	20.5000	20.5000	20.5000	20.5000	-4.026%	5	388	-87.463%
2025-03-21	21.2200	21.3600	21.2200	21.3600	-17.720%	4	383	-87.968%
2025-03-13	24.2000	25.9600	24.2000	25.9600	+7.897%	4	384	-90.100%
2025-03-12	25.8800	25.8800	24.0600	24.0600	-2.906%	14	384	-89.318%
2025-03-11	24.7800	24.7800	24.7800	24.7800	+9.307%	1	374	-89.629%
2025-03-07	22.6700	22.6700	22.6700	22.6700	+2.348%	4	375	-88.663%
2025-03-04	22.1500	22.1500	22.1500	22.1500	+20.643%	2	375	-88.397%
2025-02-25	18.3600	18.3600	18.3600	18.3600	+10.072%	1	374	-86.002%
2025-02-24	16.6800	16.6800	16.6800	16.6800	+8.312%	1	374	-84.592%
2025-02-18	15.3400	15.5100	15.3400	15.4000	-7.784%	262	373	-83.312%
2025-02-12	16.7000	16.7000	16.7000	16.7000	+4.375%	150	212	-84.611%
2025-02-11	16.1400	16.1400	16.0000	16.0000	0.000%	100	212	-83.938%
2025-02-10	16.0000	16.0000	16.0000	16.0000	-2.971%	50	142	-83.938%
2025-01-28	16.8100	16.8100	16.4900	16.4900	+4.038%	2	99	-84.415%
2025-01-24	15.8500	15.8500	15.8500	15.8500	-1.858%	2	99	-83.785%
2025-01-22	16.1500	16.1500	16.1500	16.1500	-11.652%	1	98	-84.087%
2024-12-30	18.2800	18.2800	18.2800	18.2800	-3.485%	15	97	-85.941%
2024-12-20	18.5600	19.1000	18.5600	18.9400	+1.501%	30	97	-86.431%
2024-12-18	18.6600	18.6600	18.6600	18.6600	+6.751%	1	101	-86.227%
2024-12-17	17.4800	17.4800	17.4800	17.4800	+5.301%	2	102	-85.297%
2024-12-16	16.6000	16.6000	16.6000	16.6000	-4.323%	1	102	-84.518%
2024-12-12	17.3500	17.3500	17.3500	17.3500	+5.987%	1	102	-85.187%
2024-12-06	16.1700	16.3700	16.1700	16.3700	+1.488%	12	102	-84.301%
2024-12-05	16.1300	16.1300	16.1300	16.1300	-3.007%	1	96	-84.067%
2024-11-26	16.8000	16.8000	16.4500	16.6300	-13.340%	39	96	-84.546%
2024-11-20	18.6900	19.1900	18.6900	19.1900	+2.675%	2	59	-86.608%
2024-11-19	18.6900	18.6900	18.6900	18.6900	+8.097%	1	58	-86.249%
2024-11-14	17.1000	17.2900	17.1000	17.2900	+0.116%	3	58	-85.136%
2024-11-08	17.2700	17.2700	17.2700	17.2700	-15.797%	10	55	-85.119%
2024-10-28	20.5100	20.5100	20.5100	20.5100	-0.870%	4	60	-87.470%
2024-10-18	20.6900	20.6900	20.6900	20.6900	-8.653%	2	56	-87.579%
2024-10-11	22.6500	22.6500	22.6500	22.6500	+0.756%	10	55	-88.653%
2024-10-10	22.9000	22.9000	22.4800	22.4800	-0.531%	3	50	-88.568%
2024-10-09	22.6100	22.6100	22.6000	22.6000	-9.528%	18	47	-88.628%
2024-09-27	24.4400	25.2200	24.4400	24.9800	+2.841%	46	34	-89.712%
2024-09-23	24.0000	24.2900	23.8500	24.2900	+1.208%	42	35	-89.420%
2024-09-19	23.8300	24.0000	23.8300	24.0000	-6.213%	2	16	-89.292%
2024-09-18	24.9800	25.5900	24.9800	25.5900	+1.790%	7	14	-89.957%
2024-09-17	25.1400	25.1400	25.1400	25.1400	-2.784%	1	9	-89.777%
2024-09-16	25.4200	26.1000	25.4200	25.8600	0.000%	12	9	-90.062%

.dark-mode .p1jf1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1jf1L{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P490SPY Jan 15 2027 490.00 Put (SPY270115P00490000)option OPRA

SPY20270115P490
SPY Jan 15 2027 490.00 Put (SPY270115P00490000)
option OPRA