Dark

SPY20270115P530
SPY Jan 15 2027 530.00 Put (SPY270115P00530000)
option OPRA

EOD

Jul 27, 2026

3.58-3.763%(-0.14)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.6800	3.6800	3.5800	3.5800	-3.763%	11	3,690	0.000%
2026-07-24	3.5200	3.7200	3.5200	3.7200	-8.824%	46	3,689	-3.763%
2026-07-23	4.0800	4.0800	4.0800	4.0800	+22.892%	1	3,643	-12.255%
2026-07-22	3.3100	3.3800	3.3100	3.3200	-11.702%	42	3,643	+7.831%
2026-07-17	3.9600	3.9600	3.7600	3.7600	+12.575%	31	3,612	-4.787%
2026-07-16	3.3400	3.3400	3.3400	3.3400	-4.571%	2	3,611	+7.186%
2026-07-13	3.2700	3.5000	3.2700	3.5000	0.000%	48	3,611	+2.286%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-4.891%	50	3,629	+2.286%
2026-07-08	3.7500	3.7500	3.6800	3.6800	+8.555%	20	3,580	-2.717%
2026-07-07	3.5800	3.5800	3.3900	3.3900	-0.877%	116	3,598	+5.605%
2026-07-06	3.4200	3.4200	3.4200	3.4200	-9.763%	1	3,604	+4.678%
2026-07-02	3.7800	3.7900	3.7800	3.7900	+3.270%	18	3,621	-5.541%
2026-07-01	3.5800	3.6700	3.5800	3.6700	-1.609%	19	3,621	-2.452%
2026-06-30	3.7000	3.7300	3.7000	3.7300	-4.113%	71	3,639	-4.021%
2026-06-29	3.9800	3.9800	3.8900	3.8900	-20.612%	61	3,656	-7.969%
2026-06-26	4.9000	4.9000	4.9000	4.9000	+9.865%	1	3,651	-26.939%
2026-06-25	4.4600	4.4600	4.4600	4.4600	-6.499%	1	3,651	-19.731%
2026-06-23	4.6200	4.8000	4.6200	4.7700	+11.972%	226	3,651	-24.948%
2026-06-22	4.2600	4.2600	4.2600	4.2600	-2.294%	130	3,425	-15.962%
2026-06-17	4.2300	4.3700	4.2300	4.3600	+6.341%	4	3,295	-17.890%
2026-06-16	4.0000	4.1000	4.0000	4.1000	+0.244%	2	3,295	-12.683%
2026-06-15	4.0900	4.0900	4.0900	4.0900	-17.540%	2	3,301	-12.469%
2026-06-11	5.2400	5.2400	4.9600	4.9600	-14.038%	18	3,301	-27.823%
2026-06-10	5.4100	5.7700	5.2200	5.7700	+7.850%	5	3,312	-37.955%
2026-06-09	4.6100	5.3500	4.5800	5.3500	+11.925%	3	3,331	-33.084%
2026-06-08	4.8300	4.8300	4.7800	4.7800	-11.645%	2	3,331	-25.105%
2026-06-05	4.7000	5.4100	4.7000	5.4100	+26.698%	45	3,332	-33.826%
2026-06-04	4.4500	4.4500	4.2700	4.2700	-7.375%	36	3,318	-16.159%
2026-06-03	4.5500	4.6100	4.5500	4.6100	+4.299%	3	3,316	-22.343%
2026-06-02	4.4100	4.4200	4.4100	4.4200	+1.376%	14	3,319	-19.005%
2026-06-01	4.4600	4.4600	4.3600	4.3600	+0.461%	3	3,318	-17.890%
2026-05-29	4.4100	4.4500	4.3400	4.3400	-4.405%	45	3,321	-17.512%
2026-05-28	4.6900	4.6900	4.5400	4.5400	-6.392%	27	3,321	-21.145%
2026-05-27	4.8100	4.8500	4.8100	4.8500	-1.020%	201	3,324	-26.186%
2026-05-26	4.8000	4.9000	4.8000	4.9000	-3.733%	249	3,327	-26.939%
2026-05-22	5.0300	5.0900	4.9600	5.0900	-0.586%	304	3,079	-29.666%
2026-05-21	5.4900	5.4900	5.1200	5.1200	-6.055%	12	3,037	-30.078%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-6.357%	1	3,037	-34.312%
2026-05-19	5.7100	5.8200	5.7100	5.8200	+0.867%	2	3,041	-38.488%
2026-05-18	5.7700	5.7700	5.7700	5.7700	-1.536%	1	3,041	-37.955%
2026-05-15	6.1100	6.1100	5.8600	5.8600	+3.901%	11	3,041	-38.908%
2026-05-14	5.8300	5.8800	5.6400	5.6400	-7.237%	29	3,050	-36.525%
2026-05-12	6.3800	6.3800	6.0800	6.0800	+0.829%	2	3,026	-41.118%
2026-05-11	5.9400	6.0300	5.8400	6.0300	+1.345%	147	3,026	-40.630%
2026-05-08	5.9900	5.9900	5.9500	5.9500	-1.490%	23	2,946	-39.832%
2026-05-07	6.0700	6.0700	6.0400	6.0400	-1.629%	44	2,956	-40.728%
2026-05-06	6.3800	6.3800	6.1400	6.1400	-6.687%	179	2,963	-41.694%
2026-05-05	6.5800	6.5800	6.5800	6.5800	-6.134%	1	2,933	-45.593%
2026-05-04	6.7500	7.0100	6.5400	7.0100	+6.212%	32	2,933	-48.930%
2026-05-01	6.5000	6.6000	6.4300	6.6000	-5.036%	150	2,927	-45.758%
2026-04-30	6.9500	6.9600	6.9400	6.9500	-4.402%	85	2,927	-48.489%
2026-04-27	7.3000	7.3500	7.2300	7.2700	-0.411%	82	2,962	-50.757%
2026-04-24	7.5300	7.5300	7.3000	7.3000	-5.195%	11	2,946	-50.959%
2026-04-23	7.7000	7.7000	7.7000	7.7000	-4.938%	1	2,946	-53.506%
2026-04-21	7.8400	8.1000	7.8400	8.1000	+4.381%	12	2,946	-55.802%
2026-04-20	7.7600	7.7600	7.7600	7.7600	+5.435%	1	2,946	-53.866%
2026-04-17	7.4800	7.4800	7.3500	7.3600	-8.911%	31	2,946	-51.359%
2026-04-16	8.0800	8.0800	8.0800	8.0800	-0.124%	3	2,967	-55.693%
2026-04-15	8.2200	8.2600	8.0900	8.0900	-1.820%	234	2,967	-55.748%
2026-04-14	8.3200	8.3200	8.2400	8.2400	-6.364%	2	3,115	-56.553%
2026-04-13	9.4200	9.4400	8.8000	8.8000	-8.238%	34	3,114	-59.318%
2026-04-10	9.1400	9.5900	9.1400	9.5900	+0.841%	33	3,118	-62.669%
2026-04-09	9.9200	9.9200	9.3100	9.5100	-5.655%	46	3,101	-62.355%
2026-04-08	9.6500	10.2800	9.6500	10.0800	-21.678%	104	3,085	-64.484%
2026-04-07	13.2700	13.2700	12.8700	12.8700	+5.665%	44	3,049	-72.183%
2026-04-06	12.4000	12.4700	12.1500	12.1800	-11.224%	47	3,059	-70.608%
2026-04-02	13.7000	13.7200	13.7000	13.7200	+4.973%	6	3,041	-73.907%
2026-04-01	13.4900	13.4900	12.7900	13.0700	-8.152%	47	3,041	-72.609%
2026-03-31	15.6000	15.6000	14.2300	14.2300	-20.592%	15	3,031	-74.842%
2026-03-30	17.3300	18.4400	17.1700	17.9200	+0.505%	158	3,027	-80.022%
2026-03-27	17.1900	17.8300	17.1100	17.8300	+14.589%	10	2,909	-79.921%
2026-03-26	15.5600	15.5600	15.5600	15.5600	+14.496%	2	2,903	-76.992%
2026-03-25	13.5900	13.5900	13.5900	13.5900	-5.559%	1	2,901	-73.657%
2026-03-24	14.5700	14.5700	14.3900	14.3900	+2.493%	20	2,901	-75.122%
2026-03-23	13.4300	14.0400	12.7800	14.0400	-12.741%	369	2,882	-74.501%
2026-03-20	14.6300	16.0900	14.5500	16.0900	+11.814%	300	2,558	-77.750%
2026-03-19	14.3900	14.3900	14.3900	14.3900	+3.525%	3	2,270	-75.122%
2026-03-18	13.9000	13.9000	13.9000	13.9000	+12.642%	6	2,267	-74.245%
2026-03-17	12.2900	12.3400	12.2900	12.3400	-3.367%	17	2,261	-70.989%
2026-03-16	12.5900	13.0900	12.4400	12.7700	-4.701%	69	2,262	-71.966%
2026-03-12	13.2300	13.5600	12.9800	13.4000	+2.919%	348	2,227	-73.284%
2026-03-11	12.9500	13.0200	12.9500	13.0200	+1.719%	94	1,943	-72.504%
2026-03-10	12.0000	12.8000	12.0000	12.8000	-6.433%	13	1,853	-72.031%
2026-03-09	13.6800	13.6800	13.6800	13.6800	0.000%	483	1,841	-73.830%
2026-03-06	12.9900	13.6800	12.9900	13.6800	+17.123%	109	1,360	-73.830%
2026-03-05	11.8500	12.4100	11.6800	11.6800	+7.254%	4	1,251	-69.349%
2026-03-04	11.3600	11.3600	10.8400	10.8900	-7.003%	3	1,250	-67.126%
2026-03-03	13.1600	13.8800	11.7100	11.7100	+2.629%	10	1,249	-69.428%
2026-03-02	11.7200	11.7200	11.2300	11.4100	+4.011%	3	1,243	-68.624%
2026-02-27	11.3500	11.5000	10.9500	10.9700	+4.976%	140	1,243	-67.366%
2026-02-26	10.2000	11.0800	10.2000	10.4500	-3.061%	75	1,106	-65.742%
2026-02-24	11.1800	11.1800	10.6700	10.7800	-6.989%	13	1,121	-66.790%
2026-02-23	11.4000	11.5900	11.4000	11.5900	+9.237%	44	1,115	-69.111%
2026-02-20	10.9800	10.9900	10.6100	10.6100	-6.106%	44	1,152	-66.258%
2026-02-19	11.1400	11.4400	11.1400	11.3000	+2.448%	27	1,150	-68.319%
2026-02-17	12.1000	12.2900	11.0300	11.0300	-1.076%	37	1,145	-67.543%
2026-02-13	11.7600	11.7600	11.1500	11.1500	-4.210%	2	1,137	-67.892%
2026-02-12	11.2300	11.6400	11.1100	11.6400	+13.450%	7	1,137	-69.244%
2026-02-11	10.4600	10.4600	10.2600	10.2600	-0.388%	11	1,135	-65.107%
2026-02-10	9.9200	10.3000	9.9200	10.3000	+2.488%	4	1,124	-65.243%
2026-02-09	9.9800	10.0600	9.9800	10.0500	-3.551%	10	1,124	-64.378%
2026-02-06	11.0500	11.0500	10.4200	10.4200	-12.730%	5	1,130	-65.643%
2026-02-05	12.1100	12.1100	11.4500	11.9400	+5.570%	22	1,126	-70.017%
2026-02-04	11.0600	11.3100	11.0500	11.3100	+1.892%	80	1,115	-68.347%
2026-02-03	10.3600	11.1000	10.3400	11.1000	+11.000%	15	1,083	-67.748%
2026-02-02	10.6000	10.6000	9.9000	10.0000	-4.943%	157	1,080	-64.200%
2026-01-30	10.3300	10.5200	10.3300	10.5200	+0.574%	3	985	-65.970%
2026-01-29	10.3700	11.4300	10.3700	10.4600	+4.287%	36	983	-65.774%
2026-01-28	10.0300	10.0300	10.0300	10.0300	+0.100%	1	985	-64.307%
2026-01-27	9.9500	10.0200	9.9500	10.0200	-2.434%	12	986	-64.271%
2026-01-23	10.3200	10.3200	10.1500	10.2700	+2.700%	6	976	-65.141%
2026-01-22	10.2700	10.2700	10.0000	10.0000	-5.571%	2	973	-64.200%
2026-01-21	11.3300	11.3300	10.5300	10.5900	-11.897%	18	972	-66.195%
2026-01-20	11.5500	12.0200	11.5500	12.0200	+18.307%	18	969	-70.216%
2026-01-16	10.1100	10.4700	10.1100	10.1600	-1.741%	7	965	-64.764%
2026-01-15	10.0500	10.3400	10.0000	10.3400	-1.804%	19	965	-65.377%
2026-01-14	10.6000	11.1000	10.5300	10.5300	+5.829%	18	958	-66.002%
2026-01-13	9.9000	9.9500	9.9000	9.9500	+2.051%	101	954	-64.020%
2026-01-12	9.8200	9.8300	9.7500	9.7500	-1.015%	8	954	-63.282%
2026-01-09	10.2600	10.2600	9.8500	9.8500	-5.197%	11	948	-63.655%
2026-01-08	10.7200	10.7200	10.3900	10.3900	+0.386%	10	947	-65.544%
2026-01-07	10.3000	10.3500	10.1700	10.3500	+0.779%	11	948	-65.411%
2026-01-06	10.4400	10.4400	10.2300	10.2700	-3.205%	11	946	-65.141%
2026-01-05	10.5300	10.6100	10.5000	10.6100	-2.571%	9	942	-66.258%
2026-01-02	10.8900	10.8900	10.8900	10.8900	+1.114%	1	940	-67.126%
2025-12-31	10.7700	10.7700	10.7700	10.7700	+2.964%	2	937	-66.760%
2025-12-30	10.5300	10.5300	10.4600	10.4600	-0.286%	3	937	-65.774%
2025-12-29	10.7200	10.7200	10.4900	10.4900	+0.287%	2	937	-65.872%
2025-12-26	10.4800	10.4800	10.4600	10.4600	+0.480%	22	936	-65.774%
2025-12-24	10.4100	10.4100	10.4100	10.4100	-1.885%	10	946	-65.610%
2025-12-23	10.5300	10.6100	10.5300	10.6100	-2.031%	29	946	-66.258%
2025-12-22	10.9200	10.9200	10.7400	10.8300	-5.166%	128	937	-66.944%
2025-12-19	11.6400	11.6400	11.4200	11.4200	-6.547%	4	817	-68.651%
2025-12-18	12.2500	12.2500	12.2000	12.2200	-7.704%	4	820	-70.704%
2025-12-17	13.2400	13.2400	13.2400	13.2400	+7.730%	2	821	-72.961%
2025-12-16	12.7400	12.7400	12.2900	12.2900	-1.601%	3	819	-70.871%
2025-12-15	12.4900	12.4900	12.4900	12.4900	-3.552%	5	817	-71.337%
2025-12-12	12.9300	12.9500	12.9300	12.9500	+9.191%	2	812	-72.355%
2025-12-11	11.8600	11.8600	11.8600	11.8600	-1.902%	16	811	-69.815%
2025-12-10	12.0900	12.0900	12.0900	12.0900	-0.902%	23	797	-70.389%
2025-12-05	12.2000	12.2000	12.2000	12.2000	-3.785%	16	805	-70.656%
2025-12-04	12.6700	12.6800	12.6200	12.6800	+0.396%	13	793	-71.767%
2025-12-03	12.6300	12.6300	12.6300	12.6300	-5.038%	1	792	-71.655%
2025-11-26	13.4800	13.5400	13.2000	13.3000	-6.206%	45	774	-73.083%
2025-11-25	14.7600	14.7600	14.1800	14.1800	-5.530%	50	774	-74.753%
2025-11-24	15.2700	15.2700	14.9500	15.0100	-11.236%	7	795	-76.149%
2025-11-21	16.9100	16.9300	16.9100	16.9100	+2.859%	11	795	-78.829%
2025-11-19	16.4400	16.4400	16.4400	16.4400	+21.239%	12	795	-78.224%
2025-11-12	13.5600	13.5600	13.5600	13.5600	-2.235%	17	789	-73.599%
2025-11-10	13.8700	13.8700	13.8700	13.8700	-13.475%	6	789	-74.189%
2025-11-07	16.0300	16.0300	16.0300	16.0300	+9.420%	143	789	-77.667%
2025-11-06	15.4300	15.4300	14.6500	14.6500	+2.304%	4	789	-75.563%
2025-11-05	14.3200	14.3200	14.3200	14.3200	+9.648%	1	788	-75.000%
2025-10-29	13.0600	13.0600	13.0600	13.0600	+3.981%	10	788	-72.588%
2025-10-27	12.5600	12.5600	12.5600	12.5600	-5.350%	1	787	-71.497%
2025-10-24	13.3100	13.3100	13.2700	13.2700	-15.746%	9	787	-73.022%
2025-10-17	15.7500	15.7500	15.7500	15.7500	-8.907%	1	791	-77.270%
2025-10-16	15.8300	17.2900	15.8300	17.2900	+8.811%	2	791	-79.294%
2025-10-15	15.8900	15.8900	15.8900	15.8900	+1.210%	2	792	-77.470%
2025-10-14	15.7000	15.7000	15.7000	15.7000	+1.684%	3	792	-77.197%
2025-10-13	15.5500	15.5500	15.4300	15.4400	+6.117%	7	792	-76.813%
2025-10-07	14.1900	14.5500	14.1900	14.5500	+2.537%	3	793	-75.395%
2025-10-06	14.2700	14.2700	14.1900	14.1900	-0.351%	6	793	-74.771%
2025-10-03	14.2400	14.2400	14.2400	14.2400	-1.042%	6	799	-74.860%
2025-10-02	14.3900	14.3900	14.3900	14.3900	+1.195%	1	805	-75.122%
2025-10-01	14.2200	14.2200	14.2200	14.2200	-1.660%	1	805	-74.824%
2025-09-29	14.4400	14.4600	14.4400	14.4600	-0.550%	96	805	-75.242%
2025-09-26	14.8800	15.0100	14.5300	14.5400	-7.683%	5	802	-75.378%
2025-09-25	15.7500	15.7500	15.7500	15.7500	+1.679%	6	799	-77.270%
2025-09-24	14.7500	15.4900	14.7500	15.4900	+7.569%	3	799	-76.888%
2025-09-23	14.4000	14.4000	14.4000	14.4000	-3.030%	10	801	-75.139%
2025-09-16	14.8100	14.8500	14.8100	14.8500	+1.573%	4	791	-75.892%
2025-09-12	14.5900	14.6200	14.5900	14.6200	+0.481%	4	787	-75.513%
2025-09-11	14.8900	14.8900	14.5500	14.5500	-1.954%	11	786	-75.395%
2025-09-10	14.8400	14.8400	14.8400	14.8400	-2.752%	1	779	-75.876%
2025-09-09	15.2600	15.2600	15.2600	15.2600	-1.166%	1	779	-76.540%
2025-09-04	15.4400	15.4400	15.4400	15.4400	-3.980%	2	778	-76.813%
2025-08-29	16.1700	16.1700	16.0800	16.0800	+1.579%	7	778	-77.736%
2025-08-25	15.8300	15.8300	15.8300	15.8300	-9.439%	13	778	-77.385%
2025-08-21	17.4800	17.4800	17.4800	17.4800	+7.635%	2	778	-79.519%
2025-08-19	16.2400	16.2400	16.2400	16.2400	-0.551%	1	778	-77.956%
2025-08-14	16.3300	16.3300	16.3300	16.3300	-0.488%	1	777	-78.077%
2025-08-13	16.4100	16.4100	16.4100	16.4100	-4.980%	26	777	-78.184%
2025-08-11	17.2700	17.2700	17.2700	17.2700	+0.058%	5	751	-79.270%
2025-08-08	17.2600	17.2600	17.2600	17.2600	-6.298%	1	751	-79.258%
2025-08-04	18.4200	18.4200	18.4200	18.4200	-10.015%	1	751	-80.565%
2025-08-01	20.5000	20.9000	20.4700	20.4700	+19.359%	5	751	-82.511%
2025-07-31	17.1500	17.1500	17.1500	17.1500	-0.637%	3	746	-79.125%
2025-07-30	17.2500	17.2600	17.2500	17.2600	-1.371%	2	743	-79.258%
2025-07-29	17.3000	17.5000	17.3000	17.5000	+2.459%	5	741	-79.543%
2025-07-28	16.8800	17.0800	16.8800	17.0800	-0.871%	18	741	-79.040%
2025-07-25	17.2000	17.2300	17.1900	17.2300	-3.958%	4	749	-79.222%
2025-07-23	17.9400	17.9400	17.9400	17.9400	-2.341%	2	749	-80.045%
2025-07-21	18.8500	18.8500	18.3700	18.3700	-3.923%	16	749	-80.512%
2025-07-18	19.1100	19.1200	19.1100	19.1200	-5.580%	9	750	-81.276%
2025-07-16	20.2300	20.2500	20.2300	20.2500	+1.861%	2	749	-82.321%
2025-07-15	19.6300	19.8800	19.6300	19.8800	+4.963%	2	748	-81.992%
2025-07-10	19.0900	19.0900	18.9400	18.9400	-1.865%	6	747	-81.098%
2025-07-09	19.3000	19.3000	19.3000	19.3000	-3.258%	1	747	-81.451%
2025-07-08	19.9500	19.9500	19.9500	19.9500	0.000%	2	747	-82.055%
2025-07-07	19.9500	19.9500	19.9500	19.9500	+2.308%	1	745	-82.055%
2025-07-03	19.5300	19.5300	19.5000	19.5000	-4.412%	12	732	-81.641%
2025-07-02	20.7900	20.7900	20.4000	20.4000	-3.455%	2	732	-82.451%
2025-07-01	21.1300	21.1300	21.1300	21.1300	+0.285%	4	730	-83.057%
2025-06-30	21.0700	21.0700	21.0700	21.0700	-1.265%	1	726	-83.009%
2025-06-27	21.0700	21.3400	21.0400	21.3400	-0.744%	8	727	-83.224%
2025-06-26	21.5000	21.5000	21.5000	21.5000	-4.444%	1	727	-83.349%
2025-06-25	22.5000	22.5000	22.5000	22.5000	+0.671%	1	726	-84.089%
2025-06-24	22.3500	22.3500	22.3500	22.3500	-8.813%	3	725	-83.982%
2025-06-23	24.5100	24.5100	24.5100	24.5100	+0.041%	30	728	-85.394%
2025-06-18	24.5000	24.5000	24.5000	24.5000	-1.090%	1	697	-85.388%
2025-06-13	24.9000	24.9900	24.7700	24.7700	+1.808%	8	697	-85.547%
2025-06-09	23.7300	24.3300	23.7300	24.3300	-3.567%	5	693	-85.286%
2025-06-05	24.9300	25.2300	24.9300	25.2300	+0.880%	12	688	-85.811%
2025-06-04	25.0100	25.0100	25.0100	25.0100	-1.652%	4	678	-85.686%
2025-06-03	26.0200	26.0200	25.4300	25.4300	-3.747%	20	678	-85.922%
2025-05-28	26.4200	26.4200	26.4200	26.4200	-1.748%	11	681	-86.450%
2025-05-27	26.8900	26.8900	26.8900	26.8900	-4.814%	1	670	-86.687%
2025-05-22	28.2500	28.2500	28.2500	28.2500	-0.212%	1	670	-87.327%
2025-05-21	28.3100	28.3100	28.3100	28.3100	+6.951%	3	670	-87.354%
2025-05-20	26.4700	26.4700	26.4700	26.4700	+3.601%	1	670	-86.475%
2025-05-19	26.9200	26.9200	25.5500	25.5500	+0.551%	81	670	-85.988%
2025-05-16	25.4100	25.4100	25.4100	25.4100	-3.384%	2	671	-85.911%
2025-05-15	26.7100	26.7100	26.3000	26.3000	-2.593%	3	670	-86.388%
2025-05-14	27.0000	27.0000	27.0000	27.0000	-4.323%	5	669	-86.741%
2025-05-12	29.5000	29.6100	28.2200	28.2200	-17.219%	6	666	-87.314%
2025-05-08	34.1900	34.1900	34.0900	34.0900	-8.630%	3	667	-89.498%
2025-05-07	37.3000	37.3100	37.3000	37.3100	+0.892%	2	667	-90.405%
2025-05-06	36.9800	36.9800	36.9800	36.9800	+6.112%	1	668	-90.319%
2025-05-02	35.8200	35.8200	34.8500	34.8500	-11.391%	18	667	-89.727%
2025-04-29	39.3300	39.3300	39.3300	39.3300	+0.691%	1	666	-90.898%
2025-04-28	40.2800	40.2800	39.0600	39.0600	+0.618%	8	667	-90.835%
2025-04-25	40.5000	41.2700	38.8200	38.8200	-3.935%	10	660	-90.778%
2025-04-24	40.4500	40.4500	40.4100	40.4100	-8.409%	13	660	-91.141%
2025-04-23	42.0000	45.2700	41.9400	44.1200	-9.793%	17	660	-91.886%
2025-04-22	48.5000	50.7200	48.5000	48.9100	-10.306%	3	649	-92.680%
2025-04-21	54.6500	54.6500	54.5200	54.5300	+13.439%	8	648	-93.435%
2025-04-17	49.7600	49.7600	48.0700	48.0700	-6.205%	4	645	-92.553%
2025-04-16	48.3000	51.2500	48.3000	51.2500	+18.882%	2	645	-93.015%
2025-04-15	43.1100	43.1100	43.1100	43.1100	-10.486%	3	646	-91.696%
2025-04-11	52.1800	52.1800	48.0800	48.1600	-20.397%	36	646	-92.566%
2025-04-10	49.0300	60.5000	49.0300	60.5000	+42.085%	2	645	-94.083%
2025-04-09	44.3000	46.0000	42.5800	42.5800	-28.074%	21	643	-91.592%
2025-04-08	47.9500	59.9400	47.9500	59.2000	-3.974%	4	643	-93.953%
2025-04-07	55.1100	61.9100	55.1100	61.6500	+8.310%	12	642	-94.193%
2025-04-04	49.6900	56.9200	49.6900	56.9200	+82.436%	58	638	-93.710%
2025-04-02	31.2000	31.2000	31.2000	31.2000	-2.133%	1	630	-88.526%
2025-03-31	35.2900	35.2900	31.8800	31.8800	+10.235%	7	630	-88.770%
2025-03-26	28.9200	28.9200	28.9200	28.9200	+5.740%	1	628	-87.621%
2025-03-25	26.9400	27.3500	26.6200	27.3500	-13.586%	14	629	-86.910%
2025-03-21	31.6500	31.6500	31.6500	31.6500	+2.593%	2	619	-88.689%
2025-03-20	30.8500	30.8500	30.8500	30.8500	-5.252%	1	618	-88.395%
2025-03-18	32.5600	32.5600	32.5600	32.5600	-3.411%	2	619	-89.005%
2025-03-12	33.7100	33.7100	33.7100	33.7100	+4.592%	1	619	-89.380%
2025-03-07	31.5400	32.2300	31.5400	32.2300	+7.901%	4	620	-88.892%
2025-03-06	29.8700	29.8700	29.8700	29.8700	+1.841%	1	619	-88.015%
2025-03-05	29.3300	29.3300	29.3300	29.3300	-5.418%	1	619	-87.794%
2025-03-04	31.1500	31.1500	31.0100	31.0100	+17.640%	18	606	-88.455%
2025-03-03	26.3600	26.3600	26.3600	26.3600	-4.665%	7	606	-86.419%
2025-02-28	26.6000	27.6500	26.6000	27.6500	+9.853%	16	603	-87.052%
2025-02-27	25.1700	25.1700	25.1700	25.1700	+16.259%	1	603	-85.777%
2025-02-18	21.6800	21.6800	21.6400	21.6500	-6.399%	396	603	-83.464%
2025-02-11	22.9400	23.1300	22.9400	23.1300	+1.715%	2	405	-84.522%
2025-02-10	22.7300	22.8000	22.7300	22.7400	-1.983%	40	404	-84.257%
2025-02-05	23.0500	23.2000	23.0500	23.2000	-2.929%	200	384	-84.569%
2025-02-04	23.9000	23.9000	23.9000	23.9000	-3.629%	2	384	-85.021%
2025-02-03	24.8000	24.8000	24.8000	24.8000	+8.629%	1	384	-85.565%
2025-01-30	22.8300	22.8300	22.8300	22.8300	-2.352%	1	382	-84.319%
2025-01-28	23.3800	23.3800	23.3800	23.3800	-3.627%	1	382	-84.688%
2025-01-27	24.8600	24.8600	24.2600	24.2600	+9.279%	4	381	-85.243%
2025-01-24	22.2000	22.2000	22.2000	22.2000	-1.465%	2	380	-83.874%
2025-01-23	22.5500	22.5500	22.5300	22.5300	-3.841%	2	380	-84.110%
2025-01-21	23.4400	23.4400	23.4300	23.4300	-5.295%	3	378	-84.720%
2025-01-16	24.7400	24.7400	24.7400	24.7400	-3.773%	1	378	-85.530%
2025-01-15	25.7100	25.7100	25.7100	25.7100	-11.589%	10	379	-86.075%
2025-01-10	29.0800	29.0800	29.0800	29.0800	+11.035%	2	369	-87.689%
2025-01-08	26.9000	26.9100	26.1900	26.1900	+4.760%	89	280	-86.331%
2025-01-07	25.0000	25.0000	25.0000	25.0000	-2.076%	1	280	-85.680%
2024-12-30	26.4900	26.4900	25.3900	25.5300	+0.551%	9	279	-85.977%
2024-12-27	25.3900	25.3900	25.3900	25.3900	+8.412%	2	271	-85.900%
2024-12-26	24.2600	24.2600	23.4200	23.4200	-11.422%	3	271	-84.714%
2024-12-20	26.3600	26.4400	26.3600	26.4400	-6.737%	10	271	-86.460%
2024-12-19	27.5000	28.3500	27.5000	28.3500	+22.993%	12	261	-87.372%
2024-12-16	23.0500	23.0500	23.0500	23.0500	-4.357%	1	249	-84.469%
2024-12-12	23.4600	24.1000	23.4600	24.1000	+2.991%	3	250	-85.145%
2024-12-11	23.3600	23.4000	23.3600	23.4000	+1.739%	2	247	-84.701%
2024-12-05	22.1300	23.2000	22.1300	23.0000	+2.359%	3	245	-84.435%
2024-12-04	22.4800	22.4800	22.4700	22.4700	+0.045%	3	243	-84.068%
2024-12-02	22.4200	22.4600	22.4200	22.4600	-4.466%	3	240	-84.061%
2024-11-26	23.3600	23.5100	23.3600	23.5100	-1.135%	2	240	-84.772%
2024-11-25	23.8600	24.2500	23.7800	23.7800	-3.958%	5	239	-84.945%
2024-11-22	24.7600	24.7600	24.7600	24.7600	-5.460%	2	238	-85.541%
2024-11-20	26.8500	26.8500	26.1900	26.1900	+2.706%	22	238	-86.331%
2024-11-18	25.6800	26.1400	25.5000	25.5000	-3.737%	204	217	-85.961%
2024-11-15	25.3100	26.4900	25.3100	26.4900	+8.388%	6	104	-86.485%
2024-11-14	24.0000	24.4400	24.0000	24.4400	+1.537%	2	104	-85.352%
2024-11-12	24.0700	24.0700	24.0700	24.0700	-0.249%	1	102	-85.127%
2024-11-11	23.9600	24.1300	23.9600	24.1300	-0.618%	2	103	-85.164%
2024-11-08	24.2800	24.2800	24.2700	24.2800	-0.492%	208	102	-85.255%
2024-11-07	24.4000	24.4000	24.4000	24.4000	-3.785%	4	115	-85.328%
2024-11-06	25.8900	26.1600	25.1000	25.3600	-15.212%	23	119	-85.883%
2024-11-05	29.7500	29.9100	29.7500	29.9100	-5.706%	6	129	-88.031%
2024-11-04	32.0000	32.0000	31.7200	31.7200	+9.872%	10	129	-88.714%
2024-10-30	29.3500	29.3500	28.8700	28.8700	-0.345%	2	138	-87.600%
2024-10-29	28.9700	28.9700	28.9700	28.9700	-2.785%	1	137	-87.642%
2024-10-21	29.8000	29.8000	29.8000	29.8000	+2.794%	2	136	-87.987%
2024-10-17	29.1200	29.1200	28.9900	28.9900	-4.607%	11	134	-87.651%
2024-10-16	31.0000	31.1000	30.3800	30.3900	-4.644%	108	128	-88.220%
2024-10-10	31.8700	31.8700	31.8700	31.8700	+0.157%	1	20	-88.767%
2024-10-09	31.8200	31.8200	31.8200	31.8200	-6.108%	1	20	-88.749%
2024-10-04	33.8900	33.8900	33.8900	33.8900	-3.585%	2	19	-89.436%
2024-10-01	35.1500	35.1500	35.1500	35.1500	+5.019%	1	19	-89.815%
2024-09-26	33.4700	33.4700	33.4700	33.4700	-0.060%	5	18	-89.304%
2024-09-25	33.6800	33.6800	33.4900	33.4900	-1.064%	2	13	-89.310%
2024-09-20	33.8500	33.8500	33.8500	33.8500	+4.154%	20	11	-89.424%
2024-09-19	32.5000	32.5000	32.5000	32.5000	-8.964%	1	1	-88.985%
2024-09-18	35.3000	35.7000	35.3000	35.7000	0.000%	2	1	-89.972%

.dark-mode .bpdbMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpdbMK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P530SPY Jan 15 2027 530.00 Put (SPY270115P00530000)option OPRA

SPY20270115P530
SPY Jan 15 2027 530.00 Put (SPY270115P00530000)
option OPRA