Dark

SPY20270115P495
SPY Jan 15 2027 495.00 Put (SPY270115P00495000)
option OPRA

EOD

Jul 24, 2026

2.74-0.725%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7300	2.7400	2.7300	2.7400	-0.725%	2	1,273	0.000%
2026-07-17	2.7600	2.7600	2.7600	2.7600	+4.545%	4	1,273	-0.725%
2026-07-13	2.4800	2.6400	2.4800	2.6400	-0.752%	16	1,277	+3.788%
2026-07-09	2.6600	2.6600	2.6600	2.6600	-5.000%	2	1,275	+3.008%
2026-07-08	2.8000	2.8000	2.8000	2.8000	+9.804%	4	1,275	-2.143%
2026-07-07	2.6100	2.6100	2.5500	2.5500	-10.526%	24	1,276	+7.451%
2026-07-02	2.8500	2.8500	2.8500	2.8500	+2.518%	3	1,287	-3.860%
2026-07-01	2.7800	2.7800	2.7800	2.7800	-29.082%	3	1,287	-1.439%
2026-06-09	3.5400	3.9200	3.5400	3.9200	+10.734%	17	1,290	-30.102%
2026-06-08	3.5400	3.5400	3.5400	3.5400	-9.231%	3	1,303	-22.599%
2026-06-05	3.7300	3.9100	3.7300	3.9000	+12.392%	16	1,303	-29.744%
2026-06-03	3.4700	3.4700	3.4700	3.4700	+2.663%	1	1,303	-21.037%
2026-06-01	3.3800	3.3800	3.3800	3.3800	+0.896%	1	1,303	-18.935%
2026-05-29	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,302	-18.209%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,302	-21.714%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-11.905%	3	1,303	-25.946%
2026-05-21	4.2000	4.2000	4.2000	4.2000	-2.552%	1	1,303	-34.762%
2026-05-15	4.3100	4.3100	4.3100	4.3100	-4.009%	2	1,303	-36.427%
2026-05-08	4.4900	4.4900	4.4900	4.4900	-1.101%	1	1,305	-38.976%
2026-05-07	4.5700	4.5700	4.5300	4.5400	-4.017%	3	1,305	-39.648%
2026-05-06	4.7300	4.7300	4.7300	4.7300	-3.862%	15	1,304	-42.072%
2026-05-05	4.9200	4.9200	4.9200	4.9200	-0.606%	2	1,319	-44.309%
2026-05-01	4.8600	4.9500	4.8400	4.9500	-1.590%	17	1,303	-44.646%
2026-04-30	5.0300	5.0300	5.0300	5.0300	-6.679%	2	1,303	-45.527%
2026-04-29	5.4200	5.4200	5.3900	5.3900	-3.232%	15	1,303	-49.165%
2026-04-28	5.5700	5.5700	5.5700	5.5700	+2.768%	7	1,317	-50.808%
2026-04-27	5.4200	5.4200	5.4200	5.4200	-1.812%	1	1,317	-49.446%
2026-04-24	5.5200	5.5200	5.5200	5.5200	-4.333%	1	1,317	-50.362%
2026-04-23	5.7700	5.7700	5.7700	5.7700	+1.764%	1	1,317	-52.513%
2026-04-22	5.6700	5.6700	5.6700	5.6700	-3.735%	1	1,318	-51.675%
2026-04-21	5.8900	5.8900	5.8900	5.8900	+2.435%	1	1,318	-53.480%
2026-04-20	5.7500	5.7500	5.7500	5.7500	+1.411%	2	1,318	-52.348%
2026-04-17	5.6700	5.6700	5.6700	5.6700	-4.545%	1	1,318	-51.675%
2026-04-16	6.0600	6.1600	5.9400	5.9400	-1.656%	3	1,319	-53.872%
2026-04-15	6.1300	6.1300	6.0400	6.0400	-2.265%	2	1,322	-54.636%
2026-04-14	6.2400	6.2400	6.0800	6.1800	-7.346%	4	1,322	-55.663%
2026-04-13	6.6700	6.6700	6.6700	6.6700	-5.658%	2	1,322	-58.921%
2026-04-10	6.7700	7.0700	6.7700	7.0700	+1.727%	3	1,320	-61.245%
2026-04-09	6.9500	6.9500	6.9500	6.9500	-4.533%	1	1,321	-60.576%
2026-04-08	7.2800	7.2800	7.2800	7.2800	-22.471%	1	1,320	-62.363%
2026-04-07	9.4100	9.4100	9.3900	9.3900	+6.705%	39	1,321	-70.820%
2026-04-06	8.9000	8.9000	8.8000	8.8000	-8.046%	11	1,282	-68.864%
2026-04-02	9.5700	9.5700	9.5700	9.5700	+0.209%	25	1,267	-71.369%
2026-04-01	9.7500	9.8200	9.5500	9.5500	-6.189%	6	1,267	-71.309%
2026-03-31	10.5600	10.5600	10.1800	10.1800	-23.802%	8	1,270	-73.084%
2026-03-30	12.2900	13.3600	12.2900	13.3600	+4.620%	153	1,266	-79.491%
2026-03-27	12.1800	12.7700	12.1800	12.7700	+11.626%	7	1,114	-78.543%
2026-03-26	11.4400	11.4400	11.4400	11.4400	+13.944%	10	1,114	-76.049%
2026-03-25	10.0400	10.0400	10.0400	10.0400	-3.554%	3	1,104	-72.709%
2026-03-24	10.4100	10.4100	10.4100	10.4100	+9.810%	1	1,101	-73.679%
2026-03-23	9.4800	9.4800	9.4800	9.4800	-18.627%	1	1,101	-71.097%
2026-03-20	10.7700	11.6500	10.7700	11.6500	+8.777%	126	1,100	-76.481%
2026-03-19	10.7100	10.7100	10.7100	10.7100	+14.914%	1	976	-74.416%
2026-03-17	9.3200	9.3200	9.3200	9.3200	+0.323%	15	976	-70.601%
2026-03-16	9.3400	9.3400	9.2900	9.2900	-6.445%	8	976	-70.506%
2026-03-12	10.0600	10.2700	9.9300	9.9300	-4.519%	104	983	-72.407%
2026-03-09	11.2400	11.2400	10.4000	10.4000	+7.216%	2	879	-73.654%
2026-03-06	10.1800	10.2400	9.7000	9.7000	+6.360%	137	881	-71.753%
2026-03-05	8.9900	9.1400	8.9900	9.1200	+4.467%	103	744	-69.956%
2026-03-03	10.0100	10.2400	8.7300	8.7300	+12.937%	80	641	-68.614%
2026-02-25	7.7700	7.7700	7.7300	7.7300	-9.059%	21	586	-64.554%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+1.796%	2	586	-67.765%
2026-02-19	8.5400	8.5400	8.3500	8.3500	+6.505%	20	586	-67.186%
2026-02-18	7.8600	7.8600	7.8400	7.8400	-3.686%	20	596	-65.051%
2026-02-13	8.1400	8.1400	8.1400	8.1400	-10.843%	1	576	-66.339%
2026-02-05	9.0300	9.1300	9.0300	9.1300	+12.995%	2	576	-69.989%
2026-02-04	8.2500	8.2500	8.0800	8.0800	+2.149%	10	576	-66.089%
2026-02-02	7.9100	7.9100	7.9100	7.9100	+0.893%	2	576	-65.360%
2026-01-29	8.3300	8.3300	7.8400	7.8400	+1.292%	4	578	-65.051%
2026-01-28	7.7400	7.7400	7.7400	7.7400	+5.593%	13	575	-64.599%
2026-01-26	7.3600	7.3600	7.3300	7.3300	-17.640%	14	588	-62.619%
2026-01-20	8.5800	8.9000	8.4800	8.9000	+15.435%	6	596	-69.213%
2026-01-13	7.7100	7.7100	7.7100	7.7100	+6.345%	6	596	-64.462%
2026-01-12	7.3300	7.3500	7.2500	7.2500	-8.460%	10	590	-62.207%
2026-01-08	7.9200	7.9200	7.9200	7.9200	+2.458%	1	581	-65.404%
2026-01-06	7.7300	7.7300	7.7300	7.7300	-0.770%	2	580	-64.554%
2026-01-05	7.7700	7.7900	7.7700	7.7900	-1.267%	18	567	-64.827%
2026-01-02	7.8900	7.8900	7.8900	7.8900	-3.780%	1	567	-65.272%
2025-12-31	8.1300	8.2000	8.1300	8.2000	+5.534%	2	567	-66.585%
2025-12-30	7.7700	7.7700	7.7700	7.7700	-2.875%	1	567	-64.736%
2025-12-29	8.0000	8.0000	8.0000	8.0000	+1.781%	3	567	-65.750%
2025-12-23	7.8600	7.8600	7.8600	7.8600	-1.627%	1	567	-65.140%
2025-12-22	7.9900	7.9900	7.9900	7.9900	-13.434%	1	567	-65.707%
2025-12-12	9.2500	9.2500	9.2300	9.2300	+1.429%	18	567	-70.314%
2025-12-08	9.1000	9.1000	9.1000	9.1000	-2.570%	1	549	-69.890%
2025-12-05	9.3400	9.3400	9.3400	9.3400	-1.581%	11	548	-70.664%
2025-12-04	9.4900	9.4900	9.4900	9.4900	-0.420%	1	548	-71.128%
2025-12-02	9.6300	9.6300	9.5300	9.5300	-3.835%	15	549	-71.249%
2025-11-26	9.9100	9.9100	9.9100	9.9100	-6.773%	5	543	-72.351%
2025-11-25	10.6300	10.6300	10.6300	10.6300	-18.105%	1	543	-74.224%
2025-11-21	12.9800	12.9800	12.9800	12.9800	-5.394%	1	542	-78.891%
2025-11-20	12.8500	13.7200	12.8500	13.7200	+11.273%	4	542	-80.029%
2025-11-19	12.3300	12.3300	12.3300	12.3300	-2.065%	1	540	-77.778%
2025-11-18	12.4300	12.5900	12.4300	12.5900	+4.568%	121	539	-78.237%
2025-11-17	12.0400	12.0400	12.0400	12.0400	+6.738%	2	482	-77.243%
2025-11-13	11.2800	11.2800	11.2800	11.2800	+7.736%	2	482	-75.709%
2025-11-05	10.5300	10.5300	10.4700	10.4700	+8.050%	3	480	-73.830%
2025-10-29	9.6900	9.6900	9.6900	9.6900	+1.466%	1	480	-71.723%
2025-10-28	9.6000	9.6000	9.5500	9.5500	-9.048%	769	480	-71.309%
2025-10-21	10.5000	10.5000	10.5000	10.5000	-20.152%	1	602	-73.905%
2025-10-17	13.0500	13.1500	13.0500	13.1500	-1.202%	2	602	-79.163%
2025-10-16	13.3100	13.3100	13.3100	13.3100	+7.252%	15	600	-79.414%
2025-10-15	12.4100	12.4100	12.4100	12.4100	+5.080%	1	600	-77.921%
2025-10-14	11.8100	11.8100	11.8100	11.8100	+1.373%	1	600	-76.799%
2025-10-13	11.7100	11.7100	11.6500	11.6500	+6.296%	3	600	-76.481%
2025-10-03	10.9600	10.9600	10.9600	10.9600	+0.735%	1	597	-75.000%
2025-10-02	10.8800	10.8800	10.8800	10.8800	-0.820%	3	597	-74.816%
2025-09-29	10.7100	10.9700	10.7100	10.9700	-5.431%	5	597	-75.023%
2025-09-24	11.6100	11.6100	11.6000	11.6000	+3.111%	2	597	-76.379%
2025-09-23	10.8200	11.2500	10.8200	11.2500	+5.733%	527	596	-75.644%
2025-09-18	10.7000	10.7000	10.5500	10.6400	-3.273%	322	830	-74.248%
2025-09-17	11.0000	11.0000	11.0000	11.0000	+0.917%	110	581	-75.091%
2025-09-11	10.9000	10.9000	10.9000	10.9000	-1.089%	90	471	-74.862%
2025-09-10	11.0200	11.0200	11.0200	11.0200	-3.755%	4	405	-75.136%
2025-09-09	11.3800	11.5700	11.3800	11.4500	-7.137%	13	401	-76.070%
2025-09-02	12.9000	12.9000	12.3300	12.3300	+3.266%	202	414	-77.778%
2025-08-29	11.9400	11.9400	11.9400	11.9400	+2.051%	7	451	-77.052%
2025-08-28	11.7000	11.7000	11.7000	11.7000	-0.679%	50	451	-76.581%
2025-08-25	11.6900	11.7800	11.6900	11.7800	+1.116%	45	401	-76.740%
2025-08-22	12.5700	12.5700	11.6500	11.6500	-10.728%	51	357	-76.481%
2025-08-21	13.0100	13.0500	13.0100	13.0500	+2.353%	51	306	-79.004%
2025-08-20	12.7500	12.7500	12.7500	12.7500	+4.252%	1	309	-78.510%
2025-08-18	12.2300	12.2300	12.2300	12.2300	0.000%	1	308	-77.596%
2025-08-15	12.2400	12.2400	12.2300	12.2300	-0.488%	98	308	-77.596%
2025-08-14	12.2000	12.3900	12.2000	12.2900	+0.655%	84	280	-77.705%
2025-08-13	12.2200	12.2200	12.2100	12.2100	-1.532%	29	230	-77.559%
2025-08-12	12.4000	12.4000	12.4000	12.4000	-3.201%	50	230	-77.903%
2025-08-08	12.8100	12.8100	12.8100	12.8100	-15.166%	1	180	-78.610%
2025-08-01	15.1000	15.1000	15.1000	15.1000	+19.368%	1	180	-81.854%
2025-07-28	12.6500	12.6500	12.6500	12.6500	-2.467%	50	180	-78.340%
2025-07-24	12.9700	12.9700	12.9700	12.9700	-17.546%	2	130	-78.874%
2025-07-01	15.7300	15.7300	15.7300	15.7300	-14.091%	4	128	-82.581%
2025-06-23	18.4200	18.4200	18.3100	18.3100	-1.027%	15	129	-85.035%
2025-06-18	18.5000	18.5000	18.5000	18.5000	+1.648%	8	125	-85.189%
2025-06-13	18.2000	18.2000	18.2000	18.2000	+1.961%	2	125	-84.945%
2025-06-06	17.8000	17.8500	17.7800	17.8500	-12.414%	18	125	-84.650%
2025-05-30	20.2400	20.3800	20.2400	20.3800	+1.951%	8	132	-86.555%
2025-05-28	19.9900	19.9900	19.9900	19.9900	-7.023%	4	128	-86.293%
2025-05-22	21.4800	21.5000	21.4800	21.5000	+10.996%	2	124	-87.256%
2025-05-20	19.2900	19.3700	19.2500	19.3700	-29.615%	3	122	-85.854%
2025-05-06	27.5200	27.5200	27.5200	27.5200	-27.996%	2	119	-90.044%
2025-04-22	38.2200	38.2200	38.2200	38.2200	+12.214%	5	118	-92.831%
2025-04-14	34.2700	34.2700	34.0600	34.0600	-17.230%	6	121	-91.955%
2025-04-11	38.8500	41.1500	38.4900	41.1500	+14.306%	14	121	-93.341%
2025-04-10	36.0000	36.0000	36.0000	36.0000	+6.825%	2	121	-92.389%
2025-04-09	47.8200	47.8200	32.5000	33.7000	-31.947%	11	123	-91.869%
2025-04-08	35.2900	51.5000	35.2900	49.5200	+1.061%	23	119	-94.467%
2025-04-07	47.4200	49.0000	47.4200	49.0000	+15.321%	7	117	-94.408%
2025-04-04	40.0100	44.1100	38.6800	42.4900	+55.243%	42	117	-93.551%
2025-04-03	27.3500	27.3700	27.3500	27.3700	+21.644%	8	125	-89.989%
2025-03-19	22.4500	22.5000	22.4500	22.5000	-5.063%	2	117	-87.822%
2025-03-18	23.7000	23.7000	23.7000	23.7000	+27.832%	1	118	-88.439%
2025-02-27	18.5400	18.5400	18.5400	18.5400	-2.164%	1	118	-85.221%
2025-02-26	17.8400	18.9500	17.8400	18.9500	-3.019%	11	118	-85.541%
2025-02-25	19.5400	19.5400	19.5400	19.5400	+23.281%	1	108	-85.977%
2025-02-18	16.1300	16.1300	15.8500	15.8500	-2.462%	5	108	-82.713%
2025-02-14	16.2500	16.2500	16.2500	16.2500	-11.876%	2	108	-83.138%
2025-01-27	18.4400	18.4400	18.4400	18.4400	+9.762%	1	108	-85.141%
2025-01-22	16.8000	16.8000	16.8000	16.8000	-24.967%	1	107	-83.690%
2025-01-13	22.3900	22.3900	22.3900	22.3900	+3.898%	1	108	-87.762%
2025-01-10	21.5500	21.5500	21.5500	21.5500	+15.302%	2	108	-87.285%
2025-01-07	18.3300	18.6900	18.3300	18.6900	-4.789%	4	107	-85.340%
2024-12-31	19.6300	19.6300	19.6300	19.6300	+2.614%	1	108	-86.042%
2024-12-30	19.1300	19.1300	19.1300	19.1300	-8.861%	10	108	-85.677%
2024-12-19	20.1800	20.9900	20.1800	20.9900	+18.120%	2	98	-86.946%
2024-12-12	17.5500	17.7700	17.5500	17.7700	+4.714%	2	96	-84.581%
2024-12-06	16.9700	16.9700	16.9700	16.9700	+1.313%	16	95	-83.854%
2024-12-05	16.7500	16.7500	16.7500	16.7500	-1.063%	1	103	-83.642%
2024-12-02	16.9800	16.9800	16.9300	16.9300	+0.296%	5	103	-83.816%
2024-11-29	17.3500	17.3500	16.8800	16.8800	-6.118%	8	103	-83.768%
2024-11-26	17.9800	17.9800	17.9800	17.9800	-2.758%	70	103	-84.761%
2024-11-22	18.4900	18.4900	18.4900	18.4900	-5.325%	16	104	-85.181%
2024-11-20	19.5300	19.5300	19.5300	19.5300	+0.360%	1	98	-85.970%
2024-11-19	19.4600	19.4600	19.4600	19.4600	+0.413%	1	98	-85.920%
2024-11-18	19.3800	19.3800	19.3800	19.3800	-1.624%	10	97	-85.862%
2024-11-15	20.1000	20.1000	19.7000	19.7000	+6.142%	160	97	-86.091%
2024-11-06	18.5600	18.5600	18.5600	18.5600	-21.918%	2	19	-85.237%
2024-11-04	23.7700	23.7700	23.7700	23.7700	+0.849%	1	17	-88.473%
2024-11-01	23.5700	23.5700	23.5700	23.5700	-1.298%	2	16	-88.375%
2024-10-31	23.0100	23.8800	23.0100	23.8800	+6.702%	2	15	-88.526%
2024-10-23	22.3800	22.3800	22.3800	22.3800	-3.284%	1	17	-87.757%
2024-10-14	23.1400	23.1400	23.1400	23.1400	-7.255%	1	18	-88.159%
2024-10-07	24.9500	24.9500	24.9500	24.9500	+4.832%	1	18	-89.018%
2024-10-04	23.8000	23.8000	23.8000	23.8000	-3.015%	6	17	-88.487%
2024-09-30	24.5400	24.5400	24.5400	24.5400	-5.324%	1	14	-88.835%
2024-09-27	25.5100	26.2400	25.5100	25.9200	+3.805%	52	13	-89.429%
2024-09-23	24.8700	24.9700	24.8700	24.9700	0.000%	14	13	-89.027%

.dark-mode .L1GBxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L1GBxs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P495SPY Jan 15 2027 495.00 Put (SPY270115P00495000)option OPRA

SPY20270115P495
SPY Jan 15 2027 495.00 Put (SPY270115P00495000)
option OPRA