Dark

SPY20270115P505
SPY Jan 15 2027 505.00 Put (SPY270115P00505000)
option OPRA

EOD

Jul 27, 2026

2.94-1.672%(-0.05)350

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.9100	2.9400	2.9100	2.9400	-1.672%	350	1,994	0.000%
2026-07-24	3.0000	3.0000	2.9900	2.9900	+2.397%	2	1,647	-1.672%
2026-07-20	2.8400	2.9200	2.8400	2.9200	+5.036%	2	1,647	+0.685%
2026-07-13	2.7400	2.7800	2.7400	2.7800	+5.303%	28	1,647	+5.755%
2026-07-10	2.6800	2.6800	2.6400	2.6400	-13.158%	2	1,651	+11.364%
2026-07-08	3.0200	3.0400	3.0200	3.0400	+8.571%	40	1,653	-3.289%
2026-07-07	2.8500	2.8500	2.8000	2.8000	+2.190%	79	1,656	+5.000%
2026-07-06	2.8000	2.8000	2.7400	2.7400	-11.327%	4	1,712	+7.299%
2026-07-02	3.2000	3.2000	3.0900	3.0900	+3.000%	5	1,717	-4.854%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-2.597%	3	1,717	-2.000%
2026-06-30	3.0800	3.0800	3.0800	3.0800	-3.750%	1	1,720	-4.545%
2026-06-29	3.4900	3.4900	3.2000	3.2000	-17.098%	2	1,720	-8.125%
2026-06-23	3.8600	3.8600	3.8600	3.8600	+9.972%	222	1,720	-23.834%
2026-06-22	3.5100	3.5100	3.5100	3.5100	+1.153%	1	1,498	-16.239%
2026-06-18	3.5000	3.5000	3.4700	3.4700	+2.967%	110	1,547	-15.274%
2026-06-15	3.4000	3.4300	3.3700	3.3700	-13.590%	49	1,547	-12.760%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-9.302%	30	1,547	-24.615%
2026-06-11	4.3000	4.3000	4.3000	4.3000	+9.415%	3	1,547	-31.628%
2026-06-08	3.9300	3.9300	3.9300	3.9300	-10.682%	1	1,550	-25.191%
2026-06-05	4.3300	4.4000	4.3300	4.4000	+18.598%	9	1,550	-33.182%
2026-05-29	3.6700	3.7100	3.6700	3.7100	-1.067%	4	1,541	-20.755%
2026-05-28	3.7900	3.7900	3.7400	3.7500	-5.063%	33	1,545	-21.600%
2026-05-27	3.9500	3.9500	3.9500	3.9500	+0.765%	1	1,575	-25.570%
2026-05-26	3.8800	3.9200	3.8800	3.9200	-7.765%	2	1,575	-25.000%
2026-05-21	4.4700	4.5000	4.2500	4.2500	-7.609%	22	1,575	-30.824%
2026-05-20	4.6100	4.6100	4.6000	4.6000	-0.648%	6	1,575	-36.087%
2026-05-18	4.6300	4.6300	4.6300	4.6300	-3.138%	1	1,585	-36.501%
2026-05-14	4.7800	4.7800	4.7800	4.7800	+1.057%	1	1,585	-38.494%
2026-05-13	4.7900	4.7900	4.7300	4.7300	-5.020%	5	1,614	-37.844%
2026-05-12	5.1500	5.1500	4.9800	4.9800	+3.106%	28	1,614	-40.964%
2026-05-08	4.8600	4.8700	4.8300	4.8300	-3.400%	27	1,614	-39.130%
2026-05-06	5.1800	5.1800	5.0000	5.0000	-12.434%	42	1,637	-41.200%
2026-05-04	5.6200	5.7100	5.6200	5.7100	+2.147%	26	1,637	-48.511%
2026-04-30	5.5900	5.5900	5.5900	5.5900	-6.678%	1	1,663	-47.406%
2026-04-29	6.0600	6.0600	5.9900	5.9900	-0.828%	6	1,664	-50.918%
2026-04-28	6.0400	6.0400	6.0400	6.0400	+2.721%	7	1,669	-51.325%
2026-04-27	5.9700	5.9700	5.8800	5.8800	-6.667%	11	1,669	-50.000%
2026-04-23	6.1500	6.3000	6.1500	6.3000	+1.449%	2	1,666	-53.333%
2026-04-22	6.2100	6.2100	6.2100	6.2100	+2.306%	7	1,665	-52.657%
2026-04-17	6.1500	6.1500	6.0200	6.0700	-8.169%	24	1,665	-51.565%
2026-04-15	6.6100	6.6100	6.6100	6.6100	-1.196%	2	1,680	-55.522%
2026-04-14	6.6300	6.7800	6.6000	6.6900	-11.974%	249	1,682	-56.054%
2026-04-13	7.6000	7.6000	7.6000	7.6000	-5.119%	1	1,750	-61.316%
2026-04-09	8.0100	8.0100	8.0100	8.0100	-0.497%	1	1,750	-63.296%
2026-04-08	8.0500	8.0500	8.0500	8.0500	-19.419%	8	1,749	-63.478%
2026-04-07	10.3300	10.5800	9.9900	9.9900	-9.511%	39	1,757	-70.571%
2026-04-02	11.0400	11.0400	11.0400	11.0400	+8.235%	10	1,725	-73.370%
2026-04-01	10.8300	10.8300	10.2000	10.2000	-11.993%	201	1,725	-71.176%
2026-03-31	12.6500	12.7800	11.5800	11.5900	-20.508%	14	1,624	-74.633%
2026-03-30	13.0500	14.5800	13.0500	14.5800	+4.143%	149	1,623	-79.835%
2026-03-27	13.4800	14.0400	13.1300	14.0000	+27.854%	29	1,484	-79.000%
2026-03-23	10.2400	11.1700	10.2400	10.9500	-13.983%	8	1,486	-73.151%
2026-03-20	11.6400	12.7300	11.5700	12.7300	+17.435%	120	1,480	-76.905%
2026-03-18	10.8400	10.8400	10.8400	10.8400	+6.798%	123	1,364	-72.878%
2026-03-17	10.1500	10.1500	10.1500	10.1500	-3.149%	1	1,364	-71.034%
2026-03-16	10.1800	10.4800	10.1800	10.4800	-8.711%	3	1,364	-71.947%
2026-03-13	11.4900	11.5000	11.4800	11.4800	+5.225%	7	1,366	-74.390%
2026-03-12	10.9100	10.9100	10.9100	10.9100	+6.335%	4	1,371	-73.052%
2026-03-11	10.4300	10.4300	10.2600	10.2600	-9.123%	13	1,367	-71.345%
2026-03-09	12.2400	12.2500	11.2900	11.2900	+6.913%	280	1,367	-73.959%
2026-03-06	10.5600	10.5600	10.5600	10.5600	+4.142%	122	1,158	-72.159%
2026-03-05	10.1400	10.1400	10.1400	10.1400	+10.217%	1	1,159	-71.006%
2026-03-04	9.2000	9.2000	9.2000	9.2000	-7.164%	6	1,160	-68.043%
2026-03-03	10.4600	11.1300	9.9100	9.9100	+7.135%	24	1,160	-70.333%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+3.122%	8	1,147	-68.216%
2026-02-27	8.9700	8.9700	8.9700	8.9700	-2.394%	2	1,147	-67.224%
2026-02-23	8.7300	9.1900	8.7000	9.1900	+5.029%	12	1,145	-68.009%
2026-02-20	8.7500	8.7500	8.7500	8.7500	-3.422%	8	1,145	-66.400%
2026-02-19	9.1000	9.1000	9.0600	9.0600	+2.838%	17	1,145	-67.550%
2026-02-18	8.8100	8.8100	8.8100	8.8100	-0.227%	1	1,155	-66.629%
2026-02-06	8.8200	8.8300	8.8200	8.8300	-5.561%	2	1,146	-66.704%
2026-02-05	9.4500	9.4500	9.3500	9.3500	+6.613%	2	1,147	-68.556%
2026-02-03	8.7700	8.7700	8.7700	8.7700	+5.790%	1	1,145	-66.477%
2026-01-30	8.2900	8.2900	8.2900	8.2900	+2.599%	6	1,145	-64.536%
2026-01-27	8.0800	8.0800	8.0800	8.0800	+1.000%	1	1,143	-63.614%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-1.599%	1	1,143	-63.250%
2026-01-23	8.1300	8.1300	8.1300	8.1300	-10.265%	1	1,142	-63.838%
2026-01-20	9.4800	9.4800	9.0600	9.0600	+10.085%	2	1,142	-67.550%
2026-01-16	8.4000	8.4000	8.2200	8.2300	+0.982%	17	1,146	-64.277%
2026-01-15	8.1900	8.1900	8.1500	8.1500	-8.632%	8	1,146	-63.926%
2026-01-14	9.0000	9.0000	8.9200	8.9200	+13.054%	4	1,150	-67.040%
2026-01-12	7.9000	7.9000	7.8900	7.8900	-3.663%	17	1,148	-62.738%
2026-01-07	8.2500	8.2500	8.1900	8.1900	-1.206%	31	1,132	-64.103%
2026-01-06	8.2800	8.2900	8.2800	8.2900	-3.267%	20	1,132	-64.536%
2026-01-05	8.4200	8.5700	8.4200	8.5700	-4.139%	45	1,132	-65.694%
2026-01-02	8.7000	8.9400	8.7000	8.9400	+5.799%	2	1,111	-67.114%
2025-12-30	8.4500	8.4500	8.4500	8.4500	+0.476%	1	1,109	-65.207%
2025-12-29	8.6400	8.6400	8.4100	8.4100	-1.522%	313	1,110	-65.042%
2025-12-26	8.5700	8.5700	8.5400	8.5400	+1.425%	152	954	-65.574%
2025-12-24	8.4200	8.4200	8.4200	8.4200	-4.209%	152	882	-65.083%
2025-12-22	8.8600	8.8600	8.7900	8.7900	-13.824%	2	880	-66.553%
2025-12-18	10.2000	10.2000	10.2000	10.2000	+1.493%	1	880	-71.176%
2025-12-12	9.7800	10.0600	9.7800	10.0500	+4.145%	6	880	-70.746%
2025-12-11	9.6500	9.6500	9.6500	9.6500	-2.722%	1	874	-69.534%
2025-12-10	9.9200	9.9200	9.9200	9.9200	-3.314%	1	874	-70.363%
2025-12-09	10.2300	10.2600	10.2300	10.2600	+3.427%	29	874	-71.345%
2025-12-05	9.9200	9.9200	9.9200	9.9200	-3.596%	5	851	-70.363%
2025-12-04	10.2900	10.2900	10.2900	10.2900	+0.195%	4	846	-71.429%
2025-12-03	10.4400	10.4400	10.2700	10.2700	-24.872%	6	846	-71.373%
2025-11-19	13.6700	13.6700	13.6700	13.6700	+8.838%	4	840	-78.493%
2025-11-17	12.5600	12.5600	12.5600	12.5600	+2.280%	1	838	-76.592%
2025-11-14	12.1300	12.2800	12.1300	12.2800	+10.036%	5	838	-76.059%
2025-11-12	11.1600	11.1600	11.1600	11.1600	-7.997%	1	838	-73.656%
2025-11-06	12.1300	12.1300	12.1300	12.1300	+1.083%	15	838	-75.763%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+6.007%	2	836	-75.500%
2025-10-31	11.3200	11.3200	11.3200	11.3200	+6.893%	1	836	-74.028%
2025-10-28	10.5900	10.5900	10.5900	10.5900	+1.243%	1	836	-72.238%
2025-10-27	10.3300	10.4600	10.3300	10.4600	-23.650%	3	834	-71.893%
2025-10-17	13.8700	13.9800	13.7000	13.7000	-6.803%	23	834	-78.540%
2025-10-16	14.0900	14.7500	14.0900	14.7000	+15.657%	16	835	-80.000%
2025-10-14	13.5000	13.5000	12.7100	12.7100	-1.089%	5	846	-76.869%
2025-10-13	12.8500	12.8500	12.8500	12.8500	-7.554%	1	849	-77.121%
2025-10-10	11.5500	13.9000	11.5500	13.9000	+18.197%	4	849	-78.849%
2025-09-29	11.7100	11.7600	11.7000	11.7600	-1.010%	108	845	-75.000%
2025-09-23	11.9000	11.9000	11.8800	11.8800	+0.084%	7	795	-75.253%
2025-09-12	11.8700	11.8700	11.8700	11.8700	-1.083%	1	795	-75.232%
2025-09-10	12.0000	12.0000	12.0000	12.0000	-8.397%	1	795	-75.500%
2025-08-26	13.1000	13.1000	13.1000	13.1000	-1.355%	14	795	-77.557%
2025-08-15	13.2600	13.2800	13.2600	13.2800	-0.075%	94	795	-77.861%
2025-08-13	13.2900	13.2900	13.2900	13.2900	-5.409%	28	795	-77.878%
2025-08-11	14.0500	14.0500	14.0500	14.0500	-2.227%	1	795	-79.075%
2025-08-07	14.3700	14.3700	14.3700	14.3700	-10.356%	1	795	-79.541%
2025-08-01	16.0300	16.0300	16.0300	16.0300	+16.752%	1	795	-81.659%
2025-07-31	13.7300	13.7300	13.7300	13.7300	-0.866%	2	795	-78.587%
2025-07-30	14.5300	14.5300	13.8500	13.8500	-1.773%	2	795	-78.773%
2025-07-29	13.8600	14.1000	13.8600	14.1000	+1.220%	3	795	-79.149%
2025-07-25	13.9300	13.9300	13.9300	13.9300	-1.346%	5	794	-78.894%
2025-07-24	14.1200	14.1200	14.1200	14.1200	-7.410%	3	794	-79.178%
2025-07-22	15.6400	15.6500	15.2500	15.2500	+1.464%	12	797	-80.721%
2025-07-21	15.0300	15.0300	15.0300	15.0300	-4.450%	3	798	-80.439%
2025-07-11	15.7300	15.7300	15.7300	15.7300	-5.808%	1	795	-81.310%
2025-07-07	16.7000	16.7000	16.7000	16.7000	-4.078%	1	795	-82.395%
2025-06-27	17.1700	17.4100	17.1700	17.4100	-0.229%	11	795	-83.113%
2025-06-26	17.5800	17.5800	17.4500	17.4500	-12.575%	7	795	-83.152%
2025-06-23	19.9600	19.9600	19.9600	19.9600	+4.997%	5	800	-85.271%
2025-06-16	19.0100	19.0100	19.0100	19.0100	+0.582%	4	800	-84.534%
2025-06-10	18.9000	18.9000	18.9000	18.9000	-3.768%	1	804	-84.444%
2025-06-06	19.6400	19.6400	19.6400	19.6400	-2.386%	14	805	-85.031%
2025-06-04	20.1200	20.1200	20.1200	20.1200	-11.091%	1	797	-85.388%
2025-05-30	22.6400	22.6400	22.6300	22.6300	+4.963%	18	797	-87.008%
2025-05-27	21.5600	21.5600	21.5600	21.5600	+1.746%	1	788	-86.364%
2025-05-13	21.3100	21.3100	21.1900	21.1900	-6.816%	11	788	-86.126%
2025-05-12	24.0900	24.3500	22.7400	22.7400	-21.936%	6	778	-87.071%
2025-05-08	29.1300	29.1300	29.1300	29.1300	-4.178%	1	781	-89.907%
2025-05-06	30.0500	30.4400	30.0500	30.4000	+5.482%	13	780	-90.329%
2025-05-05	28.8200	28.8200	28.8200	28.8200	+3.335%	3	774	-89.799%
2025-05-02	27.8900	27.8900	27.8900	27.8900	-6.909%	4	774	-89.459%
2025-05-01	30.2400	30.2400	29.8400	29.9600	-9.349%	11	776	-90.187%
2025-04-24	33.0500	33.0500	33.0500	33.0500	-6.770%	1	778	-91.104%
2025-04-15	35.4500	35.4500	35.4500	35.4500	-2.583%	1	777	-91.707%
2025-04-14	36.4100	36.4100	36.3900	36.3900	-13.665%	2	777	-91.921%
2025-04-10	38.0300	42.1500	38.0300	42.1500	+24.852%	2	777	-93.025%
2025-04-09	54.2200	54.2200	33.7600	33.7600	-33.543%	12	778	-91.291%
2025-04-08	45.6600	50.8000	45.6600	50.8000	+0.495%	5	780	-94.213%
2025-04-07	53.2500	55.7800	45.7600	50.5500	+9.582%	27	781	-94.184%
2025-04-04	44.9100	46.8600	44.9100	46.1300	+89.135%	28	775	-93.627%
2025-04-02	24.3900	24.3900	24.3900	24.3900	-8.205%	6	767	-87.946%
2025-03-28	26.5700	26.5700	26.5700	26.5700	+7.571%	8	767	-88.935%
2025-03-19	24.7000	24.7000	24.7000	24.7000	-0.524%	1	767	-88.097%
2025-03-17	24.8300	24.8300	24.8300	24.8300	-6.408%	1	766	-88.159%
2025-03-14	26.5300	26.5300	26.5300	26.5300	-8.517%	6	766	-88.918%
2025-03-12	28.5700	29.0000	28.5700	29.0000	+2.510%	5	766	-89.862%
2025-03-10	28.2900	28.2900	28.2900	28.2900	+12.351%	1	769	-89.608%
2025-03-06	25.1800	25.1800	25.1800	25.1800	+44.713%	2	767	-88.324%
2025-02-18	17.5500	17.5600	17.4000	17.4000	-6.351%	806	767	-83.103%
2025-02-10	18.5800	18.5800	18.5800	18.5800	-1.849%	3	362	-84.177%
2025-01-28	18.9300	18.9300	18.9300	18.9300	-6.932%	1	359	-84.469%
2025-01-27	20.3400	20.3400	20.3400	20.3400	+11.758%	1	359	-85.546%
2025-01-24	17.8100	18.2000	17.7200	18.2000	-1.408%	40	358	-83.846%
2025-01-22	18.4600	18.4600	18.4600	18.4600	-3.553%	1	363	-84.074%
2025-01-17	19.3000	19.3000	19.1400	19.1400	-2.097%	4	363	-84.639%
2025-01-16	19.5500	19.5500	19.5500	19.5500	-6.370%	2	363	-84.962%
2025-01-15	20.8800	20.8800	20.8800	20.8800	-8.661%	1	363	-85.920%
2025-01-10	22.8600	22.8600	22.8600	22.8600	+10.275%	2	362	-87.139%
2025-01-03	20.7300	20.7300	20.7300	20.7300	-3.716%	28	361	-85.818%
2024-12-31	21.5300	21.5300	21.5300	21.5300	+10.410%	2	359	-86.345%
2024-12-27	19.5000	19.5000	19.5000	19.5000	+1.404%	2	359	-84.923%
2024-12-12	19.2300	19.2300	19.2300	19.2300	+2.451%	1	359	-84.711%
2024-12-10	18.7700	18.7700	18.7700	18.7700	+1.845%	5	359	-84.337%
2024-12-04	18.4300	18.4300	18.4300	18.4300	-1.707%	15	359	-84.048%
2024-12-02	18.7500	18.7500	18.7500	18.7500	-9.856%	5	359	-84.320%
2024-11-18	20.8000	20.8000	20.8000	20.8000	+5.316%	1	359	-85.865%
2024-11-13	19.7500	19.7500	19.7500	19.7500	-7.277%	1	358	-85.114%
2024-11-06	21.3000	21.3000	21.3000	21.3000	-9.284%	10	358	-86.197%
2024-10-30	23.4800	23.4800	23.4800	23.4800	-0.340%	2	358	-87.479%
2024-10-29	23.5600	23.5600	23.5600	23.5600	-2.965%	3	356	-87.521%
2024-10-23	24.2700	24.2800	24.2700	24.2800	+0.206%	2	353	-87.891%
2024-10-17	24.2300	24.2300	24.2300	24.2300	+0.124%	1	354	-87.866%
2024-10-14	24.2000	24.2000	24.1800	24.2000	-10.237%	5	353	-87.851%
2024-10-09	26.9600	26.9600	26.9600	26.9600	-0.443%	1	350	-89.095%
2024-10-08	27.0200	27.0800	27.0200	27.0800	-3.733%	11	350	-89.143%
2024-10-02	28.2600	28.2600	28.1200	28.1300	+0.214%	176	339	-89.549%
2024-10-01	29.0700	29.0700	28.0700	28.0700	+5.447%	5	163	-89.526%
2024-09-30	26.6200	26.6200	26.6200	26.6200	-1.626%	1	158	-88.956%
2024-09-24	27.8500	28.2700	27.0500	27.0600	-0.770%	151	158	-89.135%
2024-09-20	27.3300	27.3300	27.2600	27.2700	0.000%	20	10	-89.219%

.dark-mode .SXQkkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXQkkd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P505SPY Jan 15 2027 505.00 Put (SPY270115P00505000)option OPRA

SPY20270115P505
SPY Jan 15 2027 505.00 Put (SPY270115P00505000)
option OPRA