Dark

SPY20270115P535
SPY Jan 15 2027 535.00 Put (SPY270115P00535000)
option OPRA

EOD

Jul 24, 2026

3.60-11.111%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.6000	3.6000	3.6000	3.6000	-11.111%	2	2,433	0.000%
2026-07-23	4.0500	4.0500	4.0500	4.0500	+16.715%	2	2,434	-11.111%
2026-07-21	3.4700	3.4700	3.4700	3.4700	-4.932%	2	2,432	+3.746%
2026-07-13	3.4700	3.6500	3.4500	3.6500	+6.414%	127	2,433	-1.370%
2026-07-10	3.4300	3.4300	3.4300	3.4300	-12.500%	1	2,499	+4.956%
2026-07-08	4.0400	4.0400	3.9200	3.9200	+6.522%	25	2,499	-8.163%
2026-07-07	3.7400	3.7400	3.5300	3.6800	+3.955%	148	2,524	-2.174%
2026-07-06	3.5500	3.5700	3.5400	3.5400	-10.152%	12	2,668	+1.695%
2026-07-02	3.9500	3.9500	3.9400	3.9400	+5.630%	23	2,700	-8.629%
2026-07-01	3.7300	3.7300	3.7300	3.7300	-1.323%	23	2,700	-3.485%
2026-06-30	4.0500	4.0500	3.7600	3.7800	-11.475%	164	2,723	-4.762%
2026-06-29	4.2700	4.2700	4.2700	4.2700	-5.947%	1	2,683	-15.691%
2026-06-26	5.0400	5.0400	4.5400	4.5400	-9.562%	2	2,683	-20.705%
2026-06-24	4.9200	5.0200	4.9200	5.0200	-2.144%	2	2,682	-28.287%
2026-06-23	5.1300	5.1300	5.1300	5.1300	+16.063%	4	2,682	-29.825%
2026-06-17	4.4100	4.4200	4.4100	4.4200	+3.271%	2	2,676	-18.552%
2026-06-16	4.1700	4.2800	4.1700	4.2800	+0.943%	2	2,676	-15.888%
2026-06-15	4.3200	4.3200	4.2400	4.2400	-29.801%	11	2,676	-15.094%
2026-06-11	6.0400	6.0400	6.0400	6.0400	-4.732%	1	2,676	-40.397%
2026-06-09	4.7100	6.4000	4.7100	6.3400	+25.545%	5	2,677	-43.218%
2026-06-08	5.0500	5.0500	5.0500	5.0500	+4.990%	1	2,675	-28.713%
2026-06-03	4.7200	4.8100	4.7200	4.8100	+4.565%	4	2,676	-25.156%
2026-06-02	4.5900	4.6000	4.5900	4.6000	+0.218%	3	2,675	-21.739%
2026-06-01	4.5900	4.5900	4.5900	4.5900	+2.000%	2	2,674	-21.569%
2026-05-29	4.6500	4.6500	4.5000	4.5000	-4.661%	22	2,672	-20.000%
2026-05-28	4.8400	4.8400	4.7200	4.7200	-4.260%	305	2,692	-23.729%
2026-05-26	4.9300	4.9300	4.9300	4.9300	-6.981%	3	2,698	-26.978%
2026-05-22	5.3000	5.3000	5.3000	5.3000	-2.033%	50	2,699	-32.075%
2026-05-21	5.7900	5.7900	5.4100	5.4100	-5.749%	2	2,699	-33.457%
2026-05-20	5.7400	5.7400	5.7400	5.7400	-7.865%	5	2,699	-37.282%
2026-05-15	6.2300	6.2300	6.2300	6.2300	+3.661%	3	2,694	-42.215%
2026-05-14	6.0700	6.1300	6.0100	6.0100	-1.475%	3	2,694	-40.100%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-1.613%	2	2,693	-40.984%
2026-05-12	6.5100	6.5900	6.1900	6.2000	-1.587%	219	2,693	-41.935%
2026-05-11	6.1700	6.3000	6.0700	6.3000	+1.449%	4	2,693	-42.857%
2026-05-08	6.2800	6.2800	6.2000	6.2100	-2.969%	9	2,682	-42.029%
2026-05-06	6.6300	6.6300	6.4000	6.4000	-12.688%	7	2,684	-43.750%
2026-05-04	6.9500	7.3300	6.9500	7.3300	+8.915%	11	2,686	-50.887%
2026-05-01	6.7300	6.7300	6.7300	6.7300	-3.720%	15	2,711	-46.508%
2026-04-30	7.3500	7.3500	6.9900	6.9900	-10.728%	19	2,711	-48.498%
2026-04-29	7.8300	7.8300	7.8300	7.8300	+1.821%	1	2,722	-54.023%
2026-04-28	7.8600	7.8800	7.6900	7.6900	+1.318%	135	2,723	-53.186%
2026-04-27	7.6400	7.6400	7.5900	7.5900	-1.556%	3	2,724	-52.569%
2026-04-24	7.9400	7.9400	7.7100	7.7100	-3.262%	2	2,726	-53.307%
2026-04-22	7.9700	7.9700	7.9700	7.9700	-3.041%	6	2,726	-54.831%
2026-04-21	8.2200	8.2200	8.2200	8.2200	+4.183%	5	2,726	-56.204%
2026-04-17	7.7100	7.8900	7.7000	7.8900	-5.735%	173	2,726	-54.373%
2026-04-16	8.5000	8.5000	8.3700	8.3700	-1.529%	2	2,569	-56.989%
2026-04-15	8.6100	8.6100	8.4000	8.5000	-3.628%	147	2,570	-57.647%
2026-04-14	8.7900	8.8200	8.5900	8.8200	-5.668%	152	2,574	-59.184%
2026-04-13	9.8700	9.8900	9.3500	9.3500	-6.873%	35	2,601	-61.497%
2026-04-10	9.5900	10.0600	9.5900	10.0400	+2.869%	456	2,602	-64.143%
2026-04-09	10.4800	10.4800	9.7500	9.7600	-6.244%	43	3,009	-63.115%
2026-04-08	10.1500	10.8100	10.1000	10.4100	-21.196%	51	3,010	-65.418%
2026-04-07	14.0400	14.0400	13.2100	13.2100	+3.446%	43	2,981	-72.748%
2026-04-06	13.3700	13.3700	12.7100	12.7700	-4.914%	37	2,946	-71.809%
2026-04-02	13.4100	13.6000	13.4100	13.4300	-4.549%	504	2,411	-73.194%
2026-04-01	14.0400	14.0700	14.0400	14.0700	-13.734%	3	2,411	-74.414%
2026-03-31	16.3100	16.3100	16.3100	16.3100	-12.687%	75	2,409	-77.928%
2026-03-30	17.8600	19.3000	17.8600	18.6800	+1.356%	113	2,409	-80.728%
2026-03-27	17.7400	18.5400	17.7400	18.4300	+21.250%	40	2,360	-80.467%
2026-03-26	15.2000	15.2000	15.2000	15.2000	+6.592%	1	2,362	-76.316%
2026-03-25	14.2600	14.2600	14.2600	14.2600	-6.980%	2	2,364	-74.755%
2026-03-24	15.2300	15.3300	14.6000	15.3300	+13.053%	8	2,366	-76.517%
2026-03-23	14.0600	14.0600	13.2500	13.5600	-16.296%	214	2,362	-73.451%
2026-03-20	15.3800	16.9200	15.2100	16.2000	+10.204%	113	2,188	-77.778%
2026-03-18	14.0400	14.7000	14.0400	14.7000	+14.486%	101	2,109	-75.510%
2026-03-17	13.0800	13.0800	12.8400	12.8400	-5.380%	34	2,061	-71.963%
2026-03-16	13.5700	13.5700	13.5700	13.5700	-2.794%	10	2,033	-73.471%
2026-03-12	13.9600	13.9600	13.9600	13.9600	+7.716%	96	2,023	-74.212%
2026-03-11	13.3500	13.5300	12.9600	12.9600	+1.250%	92	1,929	-72.222%
2026-03-10	12.8000	12.8000	12.8000	12.8000	-14.950%	14	1,867	-71.875%
2026-03-09	15.4400	15.4400	15.0500	15.0500	+11.152%	2	1,873	-76.080%
2026-03-06	13.7000	13.7000	13.5400	13.5400	+10.440%	91	1,873	-73.412%
2026-03-05	12.3000	12.6700	12.2600	12.2600	+10.351%	27	1,783	-70.636%
2026-03-04	12.1700	12.1700	11.1100	11.1100	-9.232%	4	1,789	-67.597%
2026-03-03	12.2400	12.2400	12.2400	12.2400	+5.426%	1	1,788	-70.588%
2026-03-02	11.7600	11.7900	11.6100	11.6100	-0.854%	3	1,788	-68.992%
2026-02-27	11.6800	11.7100	11.6800	11.7100	+2.990%	206	1,788	-69.257%
2026-02-26	11.5800	11.5800	11.3700	11.3700	+5.767%	10	1,582	-68.338%
2026-02-25	10.7500	10.7500	10.7500	10.7500	-3.414%	1	1,573	-66.512%
2026-02-24	11.1200	11.1300	11.1200	11.1300	-7.940%	2	1,573	-67.655%
2026-02-23	11.8300	12.0900	11.8300	12.0900	+8.919%	2	1,573	-70.223%
2026-02-20	11.2500	11.2500	11.1000	11.1000	-6.644%	2	1,572	-67.568%
2026-02-19	11.8900	11.8900	11.8900	11.8900	+5.221%	31	1,573	-69.722%
2026-02-18	11.3000	11.3000	11.3000	11.3000	-2.165%	1	1,563	-68.142%
2026-02-17	12.4500	12.7200	11.3500	11.5500	+0.610%	6	1,562	-68.831%
2026-02-13	11.9200	11.9200	11.4800	11.4800	-3.286%	2	1,556	-68.641%
2026-02-12	11.7300	11.9100	11.7300	11.8700	+12.299%	3	1,556	-69.671%
2026-02-11	10.5700	10.5700	10.5700	10.5700	-3.382%	1	1,553	-65.941%
2026-02-06	11.5500	11.5500	10.9400	10.9400	-11.987%	11	1,553	-67.093%
2026-02-05	12.0900	12.6400	12.0900	12.4300	+2.983%	156	1,553	-71.038%
2026-02-04	12.0100	12.0700	12.0000	12.0700	+4.412%	4	1,496	-70.174%
2026-02-03	10.3600	11.5600	10.3600	11.5600	+11.907%	10	1,418	-68.858%
2026-02-02	10.3000	10.3300	10.2600	10.3300	-6.937%	10	1,410	-65.150%
2026-01-30	11.1000	11.1000	11.1000	11.1000	-4.310%	1	1,415	-67.568%
2026-01-29	11.5300	11.6300	11.5300	11.6000	+11.431%	7	1,415	-68.966%
2026-01-27	10.3500	10.4100	10.1700	10.4100	-2.982%	3	1,412	-65.418%
2026-01-23	10.7300	10.7300	10.7300	10.7300	+0.941%	1	1,414	-66.449%
2026-01-22	10.8300	10.8300	10.5000	10.6300	-4.406%	21	1,413	-66.134%
2026-01-21	11.5000	11.7900	11.0400	11.1200	-11.886%	12	1,428	-67.626%
2026-01-20	12.1100	12.6200	11.7800	12.6200	+19.734%	74	1,424	-71.474%
2026-01-16	10.5400	10.5400	10.5400	10.5400	0.000%	1	1,356	-65.844%
2026-01-15	10.5100	10.5400	10.5100	10.5400	-4.615%	4	1,356	-65.844%
2026-01-14	11.4400	11.4400	11.0500	11.0500	+4.344%	8	1,356	-67.421%
2026-01-13	10.5900	10.5900	10.5900	10.5900	+4.028%	6	1,351	-66.006%
2026-01-12	10.2100	10.2100	10.1800	10.1800	-1.165%	15	1,345	-64.637%
2026-01-09	10.3000	10.3200	10.2800	10.3000	-5.764%	70	1,342	-65.049%
2026-01-08	11.0000	11.0200	10.9300	10.9300	+1.674%	392	1,281	-67.063%
2026-01-06	10.9100	10.9100	10.7000	10.7500	-2.978%	20	1,022	-66.512%
2026-01-05	10.9800	11.0900	10.9800	11.0800	-2.207%	15	1,039	-67.509%
2026-01-02	11.3300	11.3300	11.3300	11.3300	+1.980%	1	1,050	-68.226%
2025-12-31	11.1100	11.1100	11.1100	11.1100	+0.452%	1	1,048	-67.597%
2025-12-30	11.0600	11.0600	11.0600	11.0600	+2.030%	11	1,048	-67.450%
2025-12-29	11.0100	11.0100	10.8400	10.8400	-0.914%	142	1,059	-66.790%
2025-12-26	10.9100	11.0200	10.9100	10.9400	+0.551%	22	939	-67.093%
2025-12-24	10.9800	11.0000	10.8800	10.8800	-3.461%	58	966	-66.912%
2025-12-22	11.2700	11.2700	11.2700	11.2700	-5.294%	2	966	-68.057%
2025-12-19	12.0600	12.0600	11.9000	11.9000	-6.225%	31	966	-69.748%
2025-12-18	12.6900	12.6900	12.6900	12.6900	-6.691%	1	961	-71.631%
2025-12-17	12.9400	13.6000	12.9400	13.6000	+1.873%	4	960	-73.529%
2025-12-16	13.3500	13.3500	13.3500	13.3500	+2.771%	1	959	-73.034%
2025-12-15	12.3800	12.9900	12.3800	12.9900	+0.309%	10	958	-72.286%
2025-12-10	12.9400	12.9500	12.9400	12.9500	-0.538%	4	949	-72.201%
2025-12-08	13.0200	13.0200	13.0200	13.0200	-2.105%	1	945	-72.350%
2025-12-04	13.3000	13.3000	13.3000	13.3000	+0.377%	1	944	-72.932%
2025-12-02	13.2900	13.2900	13.2500	13.2500	-2.717%	25	944	-72.830%
2025-12-01	13.6200	13.6200	13.6200	13.6200	-3.267%	6	919	-73.568%
2025-11-26	14.0900	14.1000	14.0700	14.0800	-9.859%	4	923	-74.432%
2025-11-24	15.9200	15.9200	15.6200	15.6200	-9.971%	26	923	-76.953%
2025-11-21	17.5200	17.5200	17.3500	17.3500	-8.972%	8	899	-79.251%
2025-11-20	19.0600	19.0600	19.0600	19.0600	+11.789%	1	893	-81.112%
2025-11-19	17.0500	17.0500	17.0500	17.0500	-1.899%	3	892	-78.886%
2025-11-18	17.3800	17.3800	17.3800	17.3800	+9.239%	9	892	-79.287%
2025-11-17	15.3900	15.9100	15.3900	15.9100	+1.016%	2	892	-77.373%
2025-11-13	15.2400	15.7500	15.2400	15.7500	+10.526%	5	892	-77.143%
2025-11-11	14.2600	14.2600	14.2500	14.2500	+0.494%	8	892	-74.737%
2025-11-10	14.1800	14.1800	14.1800	14.1800	-9.624%	1	892	-74.612%
2025-11-07	16.8700	17.2600	15.6900	15.6900	-1.507%	49	891	-77.055%
2025-11-06	16.0400	16.0400	15.9300	15.9300	+12.262%	2	842	-77.401%
2025-11-05	14.1900	14.1900	14.1900	14.1900	-7.617%	1	841	-74.630%
2025-11-04	15.3200	15.3600	15.3200	15.3600	+8.169%	22	841	-76.563%
2025-11-03	14.2000	14.2000	14.2000	14.2000	+0.141%	1	841	-74.648%
2025-10-31	14.1800	14.1800	14.1800	14.1800	+2.605%	29	841	-74.612%
2025-10-30	13.8200	13.8200	13.8200	13.8200	+1.171%	23	812	-73.951%
2025-10-29	13.6600	13.6600	13.6600	13.6600	+2.399%	2	812	-73.646%
2025-10-27	13.3400	13.3400	13.3400	13.3400	-3.613%	2	812	-73.013%
2025-10-24	13.9200	13.9200	13.8000	13.8400	-5.529%	7	812	-73.988%
2025-10-23	15.1200	15.1200	14.6500	14.6500	-5.848%	31	809	-75.427%
2025-10-22	15.0300	15.7600	15.0300	15.5600	+5.492%	4	796	-76.864%
2025-10-21	15.0600	15.0600	14.6900	14.7500	-0.606%	8	793	-75.593%
2025-10-20	14.8400	14.8400	14.8400	14.8400	-10.386%	2	790	-75.741%
2025-10-16	16.3200	16.5600	16.2700	16.5600	-1.779%	23	788	-78.261%
2025-10-14	16.8600	16.8600	16.8600	16.8600	-5.546%	17	775	-78.648%
2025-10-10	17.0000	17.8500	17.0000	17.8500	+20.202%	8	775	-79.832%
2025-10-09	15.1400	15.1700	14.8500	14.8500	+0.338%	19	773	-75.758%
2025-10-08	14.8000	14.8000	14.8000	14.8000	-2.503%	9	762	-75.676%
2025-10-07	15.1800	15.1800	15.1800	15.1800	+2.498%	4	753	-76.285%
2025-10-06	14.8100	14.8100	14.8000	14.8100	-2.244%	6	753	-75.692%
2025-10-03	15.1500	15.1500	15.1500	15.1500	+0.464%	1	752	-76.238%
2025-10-02	14.6600	15.0800	14.6600	15.0800	+1.823%	3	751	-76.127%
2025-10-01	14.8100	14.8100	14.8100	14.8100	-2.373%	1	750	-75.692%
2025-09-30	15.1700	15.1700	15.1700	15.1700	+0.264%	1	750	-76.269%
2025-09-29	14.7200	15.1400	14.7200	15.1300	-3.508%	6	749	-76.206%
2025-09-23	14.9100	15.6800	14.9100	15.6800	+5.164%	14	754	-77.041%
2025-09-22	14.9100	14.9100	14.9100	14.9100	-0.930%	2	749	-75.855%
2025-09-18	14.7800	15.0500	14.7800	15.0500	-3.091%	2	747	-76.080%
2025-09-16	15.5300	15.5300	15.5300	15.5300	+4.088%	1	745	-76.819%
2025-09-15	14.9200	14.9200	14.9200	14.9200	-2.228%	1	745	-75.871%
2025-09-11	15.2600	15.2600	15.2600	15.2600	-0.909%	2	744	-76.409%
2025-09-10	15.4000	15.4000	15.4000	15.4000	-8.169%	3	742	-76.623%
2025-08-29	16.5000	16.7800	16.5000	16.7700	-0.179%	8	738	-78.533%
2025-08-26	16.8000	16.8000	16.8000	16.8000	+2.564%	3	738	-78.571%
2025-08-25	16.5100	16.5100	16.3800	16.3800	-0.365%	22	738	-78.022%
2025-08-22	16.4500	16.4500	16.4400	16.4400	-3.747%	2	744	-78.102%
2025-08-18	17.0800	17.0800	17.0800	17.0800	-0.986%	1	744	-78.923%
2025-08-14	17.2500	17.2500	17.2500	17.2500	+1.054%	1	743	-79.130%
2025-08-13	17.0700	17.0700	17.0700	17.0700	-2.735%	25	742	-78.910%
2025-08-12	17.5500	17.5500	17.5500	17.5500	-3.571%	3	721	-79.487%
2025-08-08	18.2000	18.2000	18.2000	18.2000	-3.958%	4	724	-80.220%
2025-08-06	19.4400	19.4400	18.9500	18.9500	-4.051%	2	724	-81.003%
2025-08-05	19.6500	19.8000	19.6500	19.7500	-7.667%	8	724	-81.772%
2025-08-01	21.3200	21.3900	21.3000	21.3900	+21.121%	11	724	-83.170%
2025-07-31	17.6500	17.6600	17.6500	17.6600	-4.695%	4	730	-79.615%
2025-07-30	18.1700	18.7400	18.1700	18.5300	+0.981%	4	728	-80.572%
2025-07-29	17.8600	18.3500	17.8600	18.3500	+2.744%	20	731	-80.381%
2025-07-28	17.5600	17.8600	17.5600	17.8600	-0.335%	6	736	-79.843%
2025-07-25	17.9200	17.9200	17.9200	17.9200	-2.077%	1	733	-79.911%
2025-07-24	18.3000	18.3000	18.3000	18.3000	-4.538%	1	733	-80.328%
2025-07-21	19.1700	19.1700	19.1700	19.1700	-3.910%	25	733	-81.221%
2025-07-18	19.7600	19.9800	19.7300	19.9500	-1.966%	6	733	-81.955%
2025-07-14	20.3500	20.3500	20.3500	20.3500	+1.496%	50	734	-82.310%
2025-07-11	20.0500	20.0500	20.0500	20.0500	+0.100%	10	684	-82.045%
2025-07-09	19.9500	20.0300	19.9500	20.0300	-10.899%	2	674	-82.027%
2025-06-26	22.4800	22.4800	22.4800	22.4800	-12.359%	2	674	-83.986%
2025-06-23	26.5800	26.5800	25.6500	25.6500	-1.573%	27	674	-85.965%
2025-06-18	26.0600	26.0600	26.0600	26.0600	+5.592%	2	647	-86.186%
2025-06-16	24.7300	24.7600	24.6800	24.6800	-8.253%	11	647	-85.413%
2025-06-13	25.9900	26.9200	25.9900	26.9000	+8.951%	10	638	-86.617%
2025-06-10	24.6900	24.6900	24.6900	24.6900	-1.042%	2	634	-85.419%
2025-06-06	24.9500	24.9500	24.9500	24.9500	-7.934%	10	634	-85.571%
2025-06-05	26.9000	27.1000	26.9000	27.1000	+3.081%	2	629	-86.716%
2025-06-04	26.0000	26.3500	26.0000	26.2900	+0.382%	16	615	-86.307%
2025-06-03	26.1900	26.1900	26.1900	26.1900	-6.129%	8	615	-86.254%
2025-06-02	27.9000	27.9000	27.9000	27.9000	-0.818%	1	607	-87.097%
2025-05-30	28.4500	29.9000	28.1300	28.1300	-0.071%	10	608	-87.202%
2025-05-29	28.0000	28.1500	28.0000	28.1500	+1.041%	13	609	-87.211%
2025-05-28	27.8600	27.8600	27.8600	27.8600	-0.143%	2	601	-87.078%
2025-05-27	29.1300	29.1300	27.9000	27.9000	-10.145%	2	603	-87.097%
2025-05-23	32.0000	32.0000	30.9800	31.0500	+7.069%	6	603	-88.406%
2025-05-22	30.0000	30.0000	29.0000	29.0000	-3.333%	3	603	-87.586%
2025-05-21	27.3000	30.0000	27.3000	30.0000	+10.294%	3	602	-88.000%
2025-05-20	27.2000	27.2000	27.2000	27.2000	+1.341%	1	601	-86.765%
2025-05-19	27.0500	27.0500	26.8400	26.8400	+0.187%	2	601	-86.587%
2025-05-16	26.7900	26.7900	26.7900	26.7900	-3.978%	2	600	-86.562%
2025-05-15	28.3000	28.3000	27.7000	27.9000	-0.357%	4	600	-87.097%
2025-05-14	27.3400	28.0000	27.3400	28.0000	-0.071%	6	599	-87.143%
2025-05-13	28.8200	28.8200	28.0200	28.0200	-10.192%	11	598	-87.152%
2025-05-12	30.9700	31.2000	30.9700	31.2000	-14.870%	12	597	-88.462%
2025-05-09	36.6500	36.6500	36.6500	36.6500	-6.743%	2	597	-90.177%
2025-05-07	39.2000	40.0500	38.7000	39.3000	+0.769%	5	596	-90.840%
2025-05-06	39.0000	39.0000	39.0000	39.0000	+4.980%	1	594	-90.769%
2025-05-05	37.4000	37.9800	37.1500	37.1500	+3.194%	4	594	-90.310%
2025-05-02	37.4000	37.4000	35.8000	36.0000	-7.810%	30	593	-90.000%
2025-05-01	38.9300	39.0500	38.0200	39.0500	-7.046%	6	594	-90.781%
2025-04-30	42.0100	42.0100	42.0100	42.0100	-0.308%	1	590	-91.431%
2025-04-28	42.8300	42.8300	42.1400	42.1400	+2.456%	3	590	-91.457%
2025-04-25	42.9000	42.9000	41.1300	41.1300	-2.489%	8	590	-91.247%
2025-04-24	47.0000	47.0000	42.1800	42.1800	-8.761%	8	590	-91.465%
2025-04-23	46.2300	46.2300	46.2300	46.2300	-15.128%	3	586	-92.213%
2025-04-21	54.4700	54.4700	54.4700	54.4700	+10.532%	3	586	-93.391%
2025-04-17	49.8900	50.0000	49.2800	49.2800	-2.203%	3	583	-92.695%
2025-04-16	49.8000	50.3900	49.8000	50.3900	+10.142%	2	583	-92.856%
2025-04-15	45.7500	45.7500	45.7500	45.7500	-2.034%	1	583	-92.131%
2025-04-14	46.4100	46.7000	46.3600	46.7000	-6.693%	10	583	-92.291%
2025-04-11	50.0000	50.0500	50.0000	50.0500	-14.018%	32	583	-92.807%
2025-04-10	49.9300	62.8300	49.9300	58.2100	+37.094%	18	574	-93.815%
2025-04-09	46.5000	47.0400	42.4600	42.4600	-31.868%	1,107	1,681	-91.521%
2025-04-08	49.8000	62.3200	49.8000	62.3200	-15.965%	501	1,495	-94.223%
2025-04-07	74.1600	74.1600	74.1600	74.1600	+25.738%	3	1,996	-95.146%
2025-04-04	58.9800	58.9800	58.9800	58.9800	+34.658%	2	1,996	-93.896%
2025-04-03	41.7900	43.8000	40.0000	43.8000	+31.334%	848	1,997	-91.781%
2025-03-31	34.0200	34.0200	33.3500	33.3500	+17.264%	6	1,239	-89.205%
2025-03-25	28.4400	28.4400	28.4400	28.4400	-1.147%	2	1,240	-87.342%
2025-03-24	28.7700	28.7700	28.7700	28.7700	-17.185%	1	1,239	-87.487%
2025-03-18	34.7400	34.7400	34.7400	34.7400	+2.176%	4	1,239	-89.637%
2025-03-14	34.0000	34.0000	34.0000	34.0000	-11.343%	90	1,239	-89.412%
2025-03-13	38.1600	38.3500	37.5500	38.3500	-4.029%	805	579	-90.613%
2025-03-11	38.5700	39.9600	38.5700	39.9600	+16.028%	3	579	-90.991%
2025-03-07	34.4400	34.4400	34.4400	34.4400	+19.583%	2	580	-89.547%
2025-02-28	27.6900	28.8000	27.6900	28.8000	+4.386%	6	579	-87.500%
2025-02-27	25.9200	27.5900	25.8800	27.5900	+7.146%	10	576	-86.952%
2025-02-25	26.8900	26.8900	25.7500	25.7500	+14.039%	16	550	-86.019%
2025-02-18	22.6400	22.6400	22.5800	22.5800	-5.483%	202	550	-84.057%
2025-02-11	24.0800	24.0800	23.7500	23.8900	+0.717%	45	550	-84.931%
2025-02-10	23.7300	23.8100	23.5900	23.7200	-4.278%	100	527	-84.823%
2025-02-04	24.7800	24.7800	24.7800	24.7800	+1.850%	1	486	-85.472%
2025-01-29	24.3300	24.3300	24.3300	24.3300	-0.450%	1	485	-85.203%
2025-01-28	24.4500	24.4500	24.4400	24.4400	+7.193%	9	484	-85.270%
2025-01-24	22.9100	22.9100	22.8000	22.8000	-12.877%	34	489	-84.211%
2025-01-16	26.0000	26.1700	25.7100	26.1700	-1.727%	394	472	-86.244%
2025-01-07	26.6300	26.6300	26.6300	26.6300	+0.264%	2	78	-86.481%
2025-01-03	26.5600	26.5600	26.5600	26.5600	+0.454%	42	76	-86.446%
2025-01-02	26.4400	26.4400	26.4400	26.4400	+2.680%	30	73	-86.384%
2024-12-27	25.7500	25.7500	25.7500	25.7500	-4.239%	2	43	-86.019%
2024-12-23	26.8900	26.8900	26.8900	26.8900	+1.090%	9	42	-86.612%
2024-12-20	26.6000	26.6000	26.6000	26.6000	+9.240%	9	33	-86.466%
2024-12-11	24.3300	24.3500	24.3300	24.3500	+3.705%	2	24	-85.216%
2024-12-05	23.4800	23.4800	23.4800	23.4800	+0.299%	1	13	-84.668%
2024-12-02	23.3800	23.4100	23.3800	23.4100	-4.644%	3	13	-84.622%
2024-11-26	24.5500	24.5500	24.5500	24.5500	-1.800%	1	14	-85.336%
2024-11-25	25.0000	25.0000	25.0000	25.0000	-10.394%	5	13	-85.600%
2024-11-20	28.0500	28.0500	27.9000	27.9000	+10.670%	18	8	-87.097%
2024-11-13	25.9300	25.9300	25.2100	25.2100	+0.840%	3	8	-85.720%
2024-11-12	25.0000	25.0000	25.0000	25.0000	0.000%	1	5	-85.600%
2024-11-11	25.0000	25.0000	25.0000	25.0000	-1.225%	1	4	-85.600%
2024-11-08	25.3100	25.3100	25.3100	25.3100	-16.386%	2	5	-85.776%
2024-10-18	30.2700	30.2700	30.2700	30.2700	-0.099%	4	4	-88.107%
2024-10-14	30.3000	30.3000	30.3000	30.3000	-17.551%	1	2	-88.119%
2024-09-17	36.7500	36.7500	36.7500	36.7500	0.000%	1	1	-90.204%

.dark-mode .g0l6ZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0l6ZG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P535SPY Jan 15 2027 535.00 Put (SPY270115P00535000)option OPRA

SPY20270115P535
SPY Jan 15 2027 535.00 Put (SPY270115P00535000)
option OPRA