Dark

SPY20270115P50
SPY Jan 15 2027 50.00 Put (SPY270115P00050000)
option OPRA

EOD

Jul 27, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0100	0.0100	0.0100	0.000%	2	47,497	0.000%
2026-07-24	0.0100	0.0100	0.0100	0.0100	0.000%	20	47,495	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	47,475	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	11	47,474	0.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	9	47,463	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	0.000%	51	47,454	0.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	47,403	0.000%
2026-07-10	0.0100	0.0100	0.0100	0.0100	0.000%	100	47,402	0.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	0.000%	8	47,302	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	0.000%	14	47,294	0.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	0.000%	9	47,271	0.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	47,271	0.000%
2026-06-18	0.0200	0.0200	0.0200	0.0200	+100.000%	20	47,249	-50.000%
2026-06-17	0.0100	0.0100	0.0100	0.0100	-50.000%	1	47,249	0.000%
2026-06-16	0.0200	0.0200	0.0200	0.0200	-33.333%	1	47,249	-50.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	+200.000%	90	47,158	-66.667%
2026-06-12	0.0100	0.0100	0.0100	0.0100	-50.000%	5	47,158	0.000%
2026-06-05	0.0200	0.0200	0.0200	0.0200	0.000%	50	47,158	-50.000%
2026-06-04	0.0200	0.0200	0.0200	0.0200	+100.000%	50	47,108	-50.000%
2026-06-03	0.0200	0.0200	0.0100	0.0100	0.000%	12	47,058	0.000%
2026-06-02	0.0100	0.0100	0.0100	0.0100	-50.000%	20	47,056	0.000%
2026-06-01	0.0200	0.0200	0.0200	0.0200	0.000%	4	47,036	-50.000%
2026-05-29	0.0200	0.0200	0.0200	0.0200	+100.000%	5	47,032	-50.000%
2026-05-26	0.0100	0.0100	0.0100	0.0100	0.000%	1	47,027	0.000%
2026-05-22	0.0100	0.0100	0.0100	0.0100	-50.000%	1	47,028	0.000%
2026-05-20	0.0100	0.0300	0.0100	0.0200	0.000%	680	47,028	-50.000%
2026-05-18	0.0200	0.0300	0.0200	0.0200	0.000%	813	46,379	-50.000%
2026-05-15	0.0200	0.0200	0.0200	0.0200	-33.333%	3	46,379	-50.000%
2026-05-14	0.0300	0.0300	0.0200	0.0300	+50.000%	102	45,907	-66.667%
2026-05-13	0.0200	0.0200	0.0200	0.0200	0.000%	100	43,707	-50.000%
2026-05-12	0.0300	0.0300	0.0200	0.0200	0.000%	2,001	43,707	-50.000%
2026-05-08	0.0300	0.0300	0.0200	0.0200	+100.000%	26	43,707	-50.000%
2026-05-07	0.0200	0.0200	0.0100	0.0100	-50.000%	14	43,682	0.000%
2026-05-06	0.0200	0.0200	0.0200	0.0200	0.000%	6,181	43,696	-50.000%
2026-05-05	0.0200	0.0300	0.0200	0.0200	-33.333%	10,213	37,516	-50.000%
2026-05-04	0.0200	0.0300	0.0200	0.0300	+50.000%	6	27,483	-66.667%
2026-05-01	0.0200	0.0200	0.0200	0.0200	-33.333%	3,625	23,918	-50.000%
2026-04-30	0.0200	0.0300	0.0200	0.0300	+50.000%	103	23,918	-66.667%
2026-04-29	0.0200	0.0200	0.0200	0.0200	0.000%	33	23,821	-50.000%
2026-04-27	0.0200	0.0200	0.0200	0.0200	-33.333%	5	23,788	-50.000%
2026-04-24	0.0400	0.0400	0.0200	0.0300	0.000%	30	23,783	-66.667%
2026-04-22	0.0200	0.0300	0.0200	0.0300	-25.000%	26	23,766	-66.667%
2026-04-21	0.0300	0.0400	0.0300	0.0400	+100.000%	27	23,723	-75.000%
2026-04-20	0.0400	0.0400	0.0200	0.0200	+100.000%	3	23,723	-50.000%
2026-04-17	0.0300	0.0300	0.0100	0.0100	-75.000%	76	23,720	0.000%
2026-04-16	0.0400	0.0400	0.0400	0.0400	+100.000%	1	23,749	-75.000%
2026-04-14	0.0200	0.0200	0.0200	0.0200	-33.333%	1	23,748	-50.000%
2026-04-13	0.0400	0.0400	0.0300	0.0300	+50.000%	30	23,747	-66.667%
2026-04-10	0.0300	0.0300	0.0200	0.0200	-33.333%	29	23,719	-50.000%
2026-04-08	0.0300	0.0300	0.0300	0.0300	-25.000%	63	23,719	-66.667%
2026-04-07	0.0500	0.0500	0.0300	0.0400	+33.333%	263	23,666	-75.000%
2026-04-06	0.0300	0.0400	0.0300	0.0300	0.000%	470	23,415	-66.667%
2026-04-02	0.0500	0.0500	0.0300	0.0300	0.000%	135	22,831	-66.667%
2026-04-01	0.0300	0.0300	0.0300	0.0300	0.000%	101	22,831	-66.667%
2026-03-31	0.0300	0.0400	0.0300	0.0300	-25.000%	112	22,731	-66.667%
2026-03-30	0.0500	0.0500	0.0300	0.0400	+33.333%	256	22,632	-75.000%
2026-03-27	0.0300	0.0400	0.0300	0.0300	0.000%	146	22,513	-66.667%
2026-03-26	0.0300	0.0300	0.0300	0.0300	0.000%	2	22,659	-66.667%
2026-03-25	0.0200	0.0300	0.0200	0.0300	+50.000%	10	22,659	-66.667%
2026-03-24	0.0400	0.0400	0.0200	0.0200	-33.333%	17	22,650	-50.000%
2026-03-23	0.0200	0.0300	0.0200	0.0300	+50.000%	32	22,649	-66.667%
2026-03-20	0.0400	0.0400	0.0200	0.0200	-50.000%	306	22,649	-50.000%
2026-03-19	0.0300	0.0400	0.0300	0.0400	0.000%	16	22,489	-75.000%
2026-03-18	0.0300	0.0400	0.0300	0.0400	+33.333%	30	22,480	-75.000%
2026-03-17	0.0400	0.0400	0.0200	0.0300	+50.000%	74	22,460	-66.667%
2026-03-16	0.0400	0.0400	0.0100	0.0200	0.000%	128	22,486	-50.000%
2026-03-13	0.0200	0.0200	0.0200	0.0200	-33.333%	1	22,460	-50.000%
2026-03-11	0.0600	0.0600	0.0300	0.0300	-25.000%	12	22,460	-66.667%
2026-03-10	0.0400	0.0500	0.0300	0.0400	+33.333%	91	22,448	-75.000%
2026-03-09	0.0400	0.0400	0.0300	0.0300	-25.000%	73	22,388	-66.667%
2026-03-06	0.0400	0.0400	0.0300	0.0400	0.000%	17	22,495	-75.000%
2026-03-05	0.0400	0.0400	0.0400	0.0400	+33.333%	1	22,503	-75.000%
2026-03-04	0.0300	0.0300	0.0300	0.0300	0.000%	2	22,503	-66.667%
2026-03-03	0.0400	0.0400	0.0300	0.0300	-25.000%	11	22,503	-66.667%
2026-03-02	0.0400	0.0700	0.0400	0.0400	0.000%	16	22,493	-75.000%
2026-02-27	0.0400	0.0400	0.0300	0.0400	+33.333%	5	22,486	-75.000%
2026-02-26	0.0300	0.0300	0.0300	0.0300	-25.000%	37	22,485	-66.667%
2026-02-25	0.0400	0.0400	0.0300	0.0400	+100.000%	35	22,419	-75.000%
2026-02-24	0.0400	0.0400	0.0200	0.0200	-50.000%	194	22,419	-50.000%
2026-02-23	0.0300	0.0400	0.0300	0.0400	+33.333%	456	22,245	-75.000%
2026-02-20	0.0400	0.0400	0.0200	0.0300	0.000%	28	22,006	-66.667%
2026-02-19	0.0400	0.0400	0.0300	0.0300	-25.000%	28	22,001	-66.667%
2026-02-18	0.0400	0.0400	0.0400	0.0400	0.000%	4	21,990	-75.000%
2026-02-17	0.0300	0.0400	0.0300	0.0400	+100.000%	502	21,988	-75.000%
2026-02-13	0.0200	0.0200	0.0200	0.0200	0.000%	15	21,501	-50.000%
2026-02-12	0.0200	0.0200	0.0200	0.0200	-33.333%	6	21,501	-50.000%
2026-02-11	0.0400	0.0400	0.0300	0.0300	-25.000%	75	21,505	-66.667%
2026-02-10	0.0200	0.0400	0.0200	0.0400	0.000%	29	21,444	-75.000%
2026-02-09	0.0400	0.0400	0.0400	0.0400	0.000%	65	21,415	-75.000%
2026-02-06	0.0400	0.0400	0.0400	0.0400	0.000%	155	21,350	-75.000%
2026-02-05	0.0400	0.0400	0.0200	0.0400	0.000%	14	21,195	-75.000%
2026-02-04	0.0300	0.0400	0.0300	0.0400	+33.333%	43	21,202	-75.000%
2026-02-03	0.0200	0.0400	0.0200	0.0300	-25.000%	804	21,200	-66.667%
2026-02-02	0.0400	0.0400	0.0400	0.0400	0.000%	271	20,471	-75.000%
2026-01-30	0.0400	0.0400	0.0300	0.0400	+33.333%	1,017	20,200	-75.000%
2026-01-29	0.0400	0.0400	0.0300	0.0300	0.000%	1,011	19,183	-66.667%
2026-01-28	0.0400	0.0400	0.0300	0.0300	0.000%	101	18,172	-66.667%
2026-01-27	0.0400	0.0400	0.0300	0.0300	0.000%	973	18,071	-66.667%
2026-01-26	0.0400	0.0400	0.0100	0.0300	0.000%	269	17,130	-66.667%
2026-01-23	0.0300	0.0300	0.0300	0.0300	-25.000%	61	16,861	-66.667%
2026-01-22	0.0400	0.0400	0.0300	0.0400	0.000%	101	16,800	-75.000%
2026-01-21	0.0400	0.0400	0.0400	0.0400	0.000%	2	16,699	-75.000%
2026-01-20	0.0400	0.0500	0.0300	0.0400	+33.333%	2,016	16,697	-75.000%
2026-01-16	0.0400	0.0400	0.0300	0.0300	-25.000%	82	14,605	-66.667%
2026-01-15	0.0300	0.0400	0.0300	0.0400	0.000%	11	14,605	-75.000%
2026-01-14	0.0400	0.0400	0.0300	0.0400	+33.333%	391	14,594	-75.000%
2026-01-13	0.0300	0.0300	0.0300	0.0300	+50.000%	141	14,203	-66.667%
2026-01-12	0.0100	0.0300	0.0100	0.0200	-33.333%	26	14,062	-50.000%
2026-01-09	0.0300	0.0300	0.0300	0.0300	0.000%	141	14,036	-66.667%
2026-01-08	0.0300	0.0400	0.0200	0.0300	0.000%	512	13,915	-66.667%
2026-01-07	0.0300	0.0400	0.0300	0.0300	-25.000%	1,998	13,403	-66.667%
2026-01-06	0.0300	0.0400	0.0300	0.0400	0.000%	4	11,405	-75.000%
2026-01-05	0.0300	0.0400	0.0300	0.0400	+33.333%	1,006	10,396	-75.000%
2026-01-02	0.0400	0.0400	0.0300	0.0300	-25.000%	5	10,396	-66.667%
2025-12-31	0.0300	0.0400	0.0300	0.0400	+100.000%	28	10,416	-75.000%
2025-12-30	0.0200	0.0200	0.0200	0.0200	-33.333%	1	10,416	-50.000%
2025-12-29	0.0300	0.0300	0.0300	0.0300	-25.000%	3	10,415	-66.667%
2025-12-26	0.0200	0.0400	0.0200	0.0400	+100.000%	2	10,412	-75.000%
2025-12-24	0.0200	0.0200	0.0200	0.0200	-50.000%	1	10,409	-50.000%
2025-12-23	0.0200	0.0400	0.0200	0.0400	0.000%	112	10,409	-75.000%
2025-12-22	0.0400	0.0400	0.0400	0.0400	+100.000%	7	10,297	-75.000%
2025-12-19	0.0400	0.0400	0.0200	0.0200	-50.000%	24	10,290	-50.000%
2025-12-18	0.0400	0.0400	0.0300	0.0400	0.000%	10,212	10,312	-75.000%
2025-12-17	0.0400	0.0400	0.0400	0.0400	+33.333%	1	463	-75.000%
2025-12-16	0.0500	0.0500	0.0300	0.0300	-25.000%	2	462	-66.667%
2025-12-15	0.0300	0.0400	0.0300	0.0400	+33.333%	12	462	-75.000%
2025-12-12	0.0300	0.0300	0.0100	0.0300	-25.000%	201	461	-66.667%
2025-12-11	0.0600	0.0600	0.0400	0.0400	0.000%	201	494	-75.000%
2025-12-10	0.0500	0.0500	0.0400	0.0400	+33.333%	2	293	-75.000%
2025-12-09	0.0400	0.0400	0.0300	0.0300	-25.000%	11	291	-66.667%
2025-12-08	0.0400	0.0400	0.0400	0.0400	-20.000%	1	295	-75.000%
2025-12-05	0.0500	0.0500	0.0500	0.0500	+66.667%	216	294	-80.000%
2025-12-04	0.0500	0.0500	0.0300	0.0300	0.000%	6	81	-66.667%
2025-12-02	0.0300	0.0300	0.0300	0.0300	-40.000%	1	80	-66.667%
2025-12-01	0.0400	0.0500	0.0400	0.0500	-16.667%	3	81	-80.000%
2025-11-26	0.0600	0.0600	0.0600	0.0600	0.000%	7	74	-83.333%
2025-11-25	0.0400	0.0600	0.0400	0.0600	-14.286%	4	74	-83.333%
2025-11-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	71	-85.714%
2025-11-20	0.0900	0.0900	0.0700	0.0800	+33.333%	9	70	-87.500%
2025-11-18	0.0700	0.0800	0.0600	0.0600	0.000%	10	61	-83.333%
2025-11-17	0.0700	0.0700	0.0600	0.0600	-25.000%	3	57	-83.333%
2025-11-13	0.0800	0.0800	0.0800	0.0800	+33.333%	2	54	-87.500%
2025-11-12	0.0600	0.0600	0.0600	0.0600	0.000%	10	52	-83.333%
2025-11-10	0.0600	0.0600	0.0600	0.0600	-14.286%	25	42	-83.333%
2025-11-04	0.0700	0.0700	0.0700	0.0700	+16.667%	16	17	-85.714%
2025-10-31	0.0600	0.0600	0.0600	0.0600	0.000%	1	1	-83.333%

.dark-mode .q3XXp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3XXp5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P50SPY Jan 15 2027 50.00 Put (SPY270115P00050000)option OPRA

SPY20270115P50
SPY Jan 15 2027 50.00 Put (SPY270115P00050000)
option OPRA