Dark

SPY20270115P550
SPY Jan 15 2027 550.00 Put (SPY270115P00550000)
option OPRA

EOD

Jul 27, 2026

4.14-5.909%(-0.26)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.1700	4.4100	4.1400	4.1400	-5.909%	97	11,565	0.000%
2026-07-24	4.2000	4.4500	4.1300	4.4000	-5.172%	10	11,493	-5.909%
2026-07-23	4.6100	4.7500	4.5000	4.6400	+16.000%	181	11,513	-10.776%
2026-07-22	3.9900	4.0000	3.9000	4.0000	+1.523%	41	11,523	+3.500%
2026-07-21	4.0700	4.0700	3.9000	3.9400	-7.512%	372	11,546	+5.076%
2026-07-20	4.1500	4.2600	4.1300	4.2600	-4.911%	48	11,206	-2.817%
2026-07-17	4.6700	4.6700	4.3000	4.4800	+10.891%	36	11,206	-7.589%
2026-07-16	3.8000	4.1500	3.7500	4.0400	+8.311%	56	11,209	+2.475%
2026-07-15	3.7800	4.0000	3.7300	3.7300	-4.359%	64	11,212	+10.992%
2026-07-14	3.9800	4.0300	3.9000	3.9000	-5.109%	600	11,223	+6.154%
2026-07-13	3.9100	4.2100	3.9100	4.1100	+6.477%	64	11,113	+0.730%
2026-07-10	3.9100	4.0200	3.8500	3.8600	-4.218%	61	11,147	+7.254%
2026-07-09	4.2000	4.2000	3.9900	4.0300	-4.728%	114	11,175	+2.730%
2026-07-08	4.4300	4.5500	4.1800	4.2300	+1.196%	60	11,230	-2.128%
2026-07-07	4.1000	4.2800	4.0200	4.1800	+5.025%	140	11,252	-0.957%
2026-07-06	4.0800	4.1400	3.9800	3.9800	-11.161%	41	11,315	+4.020%
2026-07-02	4.1700	4.5200	4.1700	4.4800	+3.464%	42	11,313	-7.589%
2026-07-01	4.2700	4.3300	4.2200	4.3300	+0.932%	68	11,313	-4.388%
2026-06-30	4.5600	4.5600	4.2900	4.2900	-7.742%	45	11,298	-3.497%
2026-06-29	4.8700	4.9200	4.6500	4.6500	-10.232%	29	11,280	-10.968%
2026-06-26	5.1800	5.2800	5.1800	5.1800	-3.178%	120	11,279	-20.077%
2026-06-25	5.1000	5.3600	5.1000	5.3500	-7.759%	46	11,254	-22.617%
2026-06-24	5.4900	5.8000	5.1900	5.8000	+3.203%	49	11,230	-28.621%
2026-06-23	5.8700	5.9300	5.5500	5.6200	+11.508%	69	11,227	-26.335%
2026-06-22	4.8200	5.2100	4.8200	5.0400	+1.613%	5	11,198	-17.857%
2026-06-18	4.9100	5.1000	4.8800	4.9600	-12.522%	1,120	11,153	-16.532%
2026-06-17	5.0300	5.6700	5.0300	5.6700	+17.391%	3	11,153	-26.984%
2026-06-16	4.6900	4.8500	4.6800	4.8300	+1.258%	67	11,153	-14.286%
2026-06-15	4.7600	4.9200	4.7600	4.7700	-14.821%	71	11,229	-13.208%
2026-06-12	5.8600	5.9300	5.6000	5.6000	-6.977%	19	11,229	-26.071%
2026-06-11	7.0300	7.2900	5.9500	6.0200	-12.245%	109	11,229	-31.229%
2026-06-10	6.1200	7.0000	6.1200	6.8600	+13.201%	47	11,212	-39.650%
2026-06-09	5.4800	7.0000	5.3300	6.0600	+4.483%	72	11,240	-31.683%
2026-06-08	5.6600	5.8000	5.5500	5.8000	-9.375%	46	11,260	-28.621%
2026-06-05	5.5000	6.6300	5.4000	6.4000	+25.737%	606	11,257	-35.313%
2026-06-04	5.3200	5.3200	5.0700	5.0900	-6.434%	20	11,332	-18.664%
2026-06-03	5.3200	5.4400	5.3200	5.4400	+3.422%	60	11,328	-23.897%
2026-06-02	5.2300	5.2600	5.2300	5.2600	+2.136%	15	11,300	-21.293%
2026-06-01	5.1900	5.1900	5.1000	5.1500	+0.783%	37	11,312	-19.612%
2026-05-29	5.2900	5.2900	5.1000	5.1100	-4.664%	172	11,306	-18.982%
2026-05-28	5.5000	5.5000	5.3400	5.3600	-4.796%	690	11,332	-22.761%
2026-05-27	5.6800	5.8000	5.6300	5.6300	-1.228%	70	11,352	-26.465%
2026-05-26	5.6900	5.7300	5.6300	5.7000	-4.523%	151	11,359	-27.368%
2026-05-22	6.0000	6.0500	5.8500	5.9700	-1.322%	214	11,437	-30.653%
2026-05-21	6.5700	6.6400	6.0500	6.0500	-7.066%	129	11,486	-31.570%
2026-05-20	6.8100	6.8100	6.4800	6.5100	-6.600%	39	11,486	-36.406%
2026-05-19	7.0100	7.0100	6.8100	6.9700	+4.655%	170	11,567	-40.603%
2026-05-18	6.6700	7.0300	6.6600	6.6600	-4.857%	82	11,567	-37.838%
2026-05-15	7.0000	7.2700	6.7900	7.0000	+6.870%	183	11,567	-40.857%
2026-05-14	6.8200	6.9000	6.4600	6.5500	-5.347%	53	11,600	-36.794%
2026-05-13	7.0800	7.0800	6.8600	6.9200	-2.398%	27	11,589	-40.173%
2026-05-12	7.2800	7.5800	7.0900	7.0900	+0.141%	111	11,589	-41.608%
2026-05-11	7.0700	7.1500	6.9000	7.0800	+1.143%	47	11,589	-41.525%
2026-05-08	7.0900	7.1300	7.0000	7.0000	-3.448%	108	11,562	-40.857%
2026-05-07	7.2200	7.4200	7.1500	7.2500	+0.416%	6,039	11,585	-42.897%
2026-05-06	7.6100	7.6100	7.2200	7.2200	-9.524%	130	12,926	-42.659%
2026-05-05	7.8300	7.9800	7.8000	7.9800	-3.739%	43	12,933	-48.120%
2026-05-04	7.9500	8.6200	7.7700	8.2900	+6.555%	47	12,898	-50.060%
2026-05-01	7.7100	7.8500	7.5200	7.7800	-2.015%	157	13,029	-46.787%
2026-04-30	8.4100	8.5000	7.9400	7.9400	-7.889%	51	13,029	-47.859%
2026-04-29	8.7200	8.9500	8.5000	8.6200	-0.347%	20	13,024	-51.972%
2026-04-28	9.0700	9.0700	8.6500	8.6500	+0.698%	21	13,018	-52.139%
2026-04-27	8.8400	8.8400	8.5900	8.5900	-2.275%	720	13,024	-51.804%
2026-04-24	8.8500	8.8500	8.6400	8.7900	-2.980%	70	13,182	-52.901%
2026-04-23	9.0100	9.8500	8.8900	9.0600	+0.555%	310	13,155	-54.305%
2026-04-22	9.0300	9.2000	8.9200	9.0100	-3.739%	85	13,351	-54.051%
2026-04-21	9.0000	9.7600	8.8600	9.3600	+2.295%	165	13,350	-55.769%
2026-04-20	9.0700	9.3500	9.0700	9.1500	+2.121%	33	13,350	-54.754%
2026-04-17	9.0700	9.1400	8.6400	8.9600	-4.782%	360	13,326	-53.795%
2026-04-16	9.6400	10.0000	9.4100	9.4100	-2.689%	230	13,422	-56.004%
2026-04-15	9.7300	10.0000	9.5900	9.6700	-2.912%	181	13,590	-57.187%
2026-04-14	10.0500	10.1000	9.8300	9.9600	-5.503%	265	13,719	-58.434%
2026-04-13	11.8500	11.8500	10.4700	10.5400	-8.028%	92	13,834	-60.721%
2026-04-10	11.0000	11.6000	11.0000	11.4600	+1.237%	42	13,834	-63.874%
2026-04-09	12.0100	12.1000	11.1400	11.3200	-5.667%	150	13,828	-63.428%
2026-04-08	11.7100	12.5200	11.6500	12.0000	-20.107%	178	13,743	-65.500%
2026-04-07	16.0500	16.5000	15.0000	15.0200	+2.038%	2,236	13,662	-72.437%
2026-04-06	15.3500	15.3500	14.6200	14.7200	-4.167%	77	12,155	-71.875%
2026-04-02	17.7300	17.7300	15.3600	15.3600	-3.153%	46	12,137	-73.047%
2026-04-01	16.3000	16.3300	15.3000	15.8600	-6.486%	131	12,137	-73.897%
2026-03-31	19.3000	19.4100	16.9500	16.9600	-23.397%	139	12,077	-75.590%
2026-03-30	20.8000	22.2700	20.2600	22.1400	+2.690%	815	12,066	-81.301%
2026-03-27	20.0000	21.6400	19.6300	21.5600	+13.593%	160	11,742	-80.798%
2026-03-26	17.5500	18.9800	17.0600	18.9800	+15.732%	168	11,760	-78.188%
2026-03-25	16.0600	16.7400	15.9300	16.4000	-3.359%	87	11,772	-74.756%
2026-03-24	18.1000	18.1000	16.5600	16.9700	+1.800%	58	11,739	-75.604%
2026-03-23	16.1500	17.3200	15.3700	16.6700	-11.471%	91	11,746	-75.165%
2026-03-20	17.2400	19.3900	17.0300	18.8300	+9.286%	156	11,696	-78.014%
2026-03-19	18.3800	18.4200	17.0500	17.2300	+1.353%	216	11,616	-75.972%
2026-03-18	15.3200	17.0000	15.3200	17.0000	+15.568%	94	11,434	-75.647%
2026-03-17	14.5100	14.9700	14.3900	14.7100	-4.356%	19	11,360	-71.856%
2026-03-16	15.5900	15.7900	14.9200	15.3800	-10.425%	47	11,352	-73.082%
2026-03-13	15.7400	17.2100	15.7400	17.1700	+6.184%	64	11,323	-75.888%
2026-03-12	15.7000	16.3500	15.6800	16.1700	+9.479%	53	11,304	-74.397%
2026-03-11	14.8500	15.1800	14.5200	14.7700	+1.792%	20	11,287	-71.970%
2026-03-10	14.6100	14.6800	13.7300	14.5100	-0.956%	39	11,294	-71.468%
2026-03-09	17.0200	17.9800	14.4900	14.6500	-9.624%	150	11,278	-71.741%
2026-03-06	15.9700	16.2900	15.1600	16.2100	+15.374%	29	11,230	-74.460%
2026-03-05	13.4500	14.8700	13.3300	14.0500	+10.023%	191	11,223	-70.534%
2026-03-04	13.5000	13.5600	12.5700	12.7700	-7.060%	119	11,180	-67.580%
2026-03-03	15.2000	16.1700	13.7200	13.7400	+4.012%	79	11,110	-69.869%
2026-03-02	13.7000	13.7000	12.8900	13.2100	+2.087%	29	11,099	-68.660%
2026-02-27	13.4700	13.6200	12.8900	12.9400	+4.608%	36	11,078	-68.006%
2026-02-26	13.0500	13.2000	12.3700	12.3700	+3.428%	36	11,070	-66.532%
2026-02-25	12.2000	12.2100	11.9600	11.9600	-6.270%	8	11,045	-65.385%
2026-02-24	13.3000	13.5100	12.5800	12.7600	-6.997%	36	11,045	-67.555%
2026-02-23	12.6300	13.8000	12.6300	13.7200	+8.630%	25	11,017	-69.825%
2026-02-20	13.5000	13.5000	12.4500	12.6300	-7.269%	28	11,003	-67.221%
2026-02-19	13.2500	13.6800	13.2500	13.6200	+6.489%	65	10,993	-69.604%
2026-02-18	12.9800	13.1500	12.4200	12.7900	-3.690%	790	10,189	-67.631%
2026-02-17	13.7000	13.8900	13.0700	13.2800	-4.323%	38	10,527	-68.825%
2026-02-13	13.8100	14.0900	13.0000	13.8800	+3.659%	79	10,475	-70.173%
2026-02-12	12.7400	13.4500	12.7400	13.3900	+10.206%	55	10,475	-69.081%
2026-02-11	12.5500	12.5500	12.0300	12.1500	-0.816%	14	10,464	-65.926%
2026-02-10	11.8800	12.2500	11.7700	12.2500	+3.638%	12	10,448	-66.204%
2026-02-09	12.2400	12.2400	11.7200	11.8200	-3.981%	62	10,441	-64.975%
2026-02-06	13.0300	13.2300	12.1400	12.3100	-12.071%	55	10,439	-66.369%
2026-02-05	14.2200	14.5900	13.4200	14.0000	+11.111%	48	10,448	-70.429%
2026-02-04	12.4700	13.7200	12.4700	12.6000	+0.318%	102	10,428	-67.143%
2026-02-03	11.6800	13.3400	11.6800	12.5600	+6.621%	21	10,411	-67.038%
2026-02-02	12.4000	12.4000	11.6000	11.7800	-8.540%	51	10,406	-64.856%
2026-01-30	12.3000	12.8800	12.1700	12.8800	+3.871%	17	10,381	-67.857%
2026-01-29	12.0600	13.5300	12.0600	12.4000	+4.114%	93	10,374	-66.613%
2026-01-28	11.8100	12.2700	11.8100	11.9100	+1.104%	36	10,376	-65.239%
2026-01-27	11.6600	11.7800	11.6000	11.7800	-0.423%	78	10,364	-64.856%
2026-01-26	12.0100	12.0100	11.6900	11.8300	-2.473%	37	10,401	-65.004%
2026-01-23	12.0000	12.1800	11.8400	12.1300	+0.083%	42	10,374	-65.870%
2026-01-22	11.9000	12.1700	11.9000	12.1200	-3.657%	69	10,341	-65.842%
2026-01-21	13.5400	13.7100	12.2900	12.5800	-12.151%	2,081	10,280	-67.091%
2026-01-20	13.6700	14.3200	13.3300	14.3200	+18.543%	116	8,539	-71.089%
2026-01-16	12.3300	12.3600	11.9500	12.0800	-1.307%	1,587	7,035	-65.728%
2026-01-15	12.0100	12.2600	11.8800	12.2400	-1.923%	161	7,035	-66.176%
2026-01-14	12.7000	13.1200	12.4800	12.4800	+1.629%	57	6,978	-66.827%
2026-01-13	12.0000	12.2800	11.7500	12.2800	+6.228%	75	6,954	-66.287%
2026-01-12	12.1200	12.1200	11.5600	11.5600	-0.173%	36	6,904	-64.187%
2026-01-09	12.2200	12.2500	11.5800	11.5800	-6.159%	281	6,896	-64.249%
2026-01-08	12.6800	12.7300	12.3300	12.3400	-1.908%	548	6,900	-66.451%
2026-01-07	12.2100	12.5800	12.1000	12.5800	+3.454%	75	6,367	-67.091%
2026-01-06	12.6300	12.6300	12.1400	12.1600	-3.797%	532	6,325	-65.954%
2026-01-05	12.5000	12.6400	12.4300	12.6400	-2.469%	63	6,230	-67.247%
2026-01-02	12.7300	13.3400	12.6500	12.9600	-2.189%	132	6,223	-68.056%
2025-12-31	12.5200	13.2500	12.5200	13.2500	+6.426%	2,220	3,958	-68.755%
2025-12-30	12.5300	12.5500	12.2900	12.4500	+0.647%	137	3,958	-66.747%
2025-12-29	12.7000	12.7700	12.3700	12.3700	-0.242%	96	3,941	-66.532%
2025-12-26	12.4600	12.5300	12.3700	12.4000	+0.243%	64	3,924	-66.613%
2025-12-24	12.5900	12.5900	12.3700	12.3700	-1.040%	203	4,001	-66.532%
2025-12-23	12.7300	12.7300	12.4900	12.5000	-2.114%	87	4,001	-66.880%
2025-12-22	13.0200	13.0200	12.7300	12.7700	-6.241%	26	3,984	-67.580%
2025-12-19	13.8000	13.8000	13.6000	13.6200	-7.284%	8	3,979	-69.604%
2025-12-18	14.9800	15.0100	14.3400	14.6900	-5.165%	12	3,976	-71.818%
2025-12-17	14.5900	15.5300	14.5900	15.4900	+4.662%	33	3,977	-73.273%
2025-12-16	14.8000	15.4200	14.8000	14.8000	+0.475%	121	3,975	-72.027%
2025-12-15	14.1000	14.7800	14.1000	14.7300	-0.406%	52	3,993	-71.894%
2025-12-12	13.9900	15.2400	13.9200	14.7900	+5.643%	56	3,972	-72.008%
2025-12-11	14.6500	14.9000	13.9200	14.0000	-1.408%	25	3,927	-70.429%
2025-12-10	14.2000	14.2000	14.2000	14.2000	-5.333%	7	3,926	-70.845%
2025-12-09	14.7500	15.0000	14.6300	15.0000	+0.334%	5	3,919	-72.400%
2025-12-08	14.4600	14.9600	14.4600	14.9500	+3.964%	13	3,919	-72.308%
2025-12-05	14.6600	14.6600	14.3700	14.3800	-2.838%	367	3,918	-71.210%
2025-12-04	15.0600	15.0600	14.8000	14.8000	-0.404%	3	3,915	-72.027%
2025-12-03	15.3300	15.3300	14.7900	14.8600	-1.131%	18	3,915	-72.140%
2025-12-02	15.2400	15.4800	15.0000	15.0300	-2.844%	10	3,908	-72.455%
2025-12-01	15.3800	15.4700	14.9300	15.4700	-0.514%	14	3,908	-73.239%
2025-11-28	15.5300	15.5500	15.5300	15.5500	+0.129%	8	3,906	-73.376%
2025-11-26	15.8100	15.9600	15.5300	15.5300	-4.607%	17	3,904	-73.342%
2025-11-25	18.2700	18.2700	16.2800	16.2800	-6.812%	30	3,904	-74.570%
2025-11-24	18.8400	18.8400	17.4700	17.4700	-12.079%	6	3,891	-76.302%
2025-11-21	20.9100	21.7800	19.7000	19.8700	-3.450%	13	3,890	-79.165%
2025-11-20	17.0200	21.4700	16.7100	20.5800	+6.247%	35	3,892	-79.883%
2025-11-19	18.6400	20.0400	18.5500	19.3700	+2.378%	3,010	3,881	-78.627%
2025-11-18	19.2700	20.1400	18.9200	18.9200	+0.212%	18	2,875	-78.118%
2025-11-17	17.6300	18.8800	17.4900	18.8800	+2.609%	275	2,864	-78.072%
2025-11-14	18.2400	18.4000	18.2400	18.4000	+3.371%	8	2,593	-77.500%
2025-11-13	16.8500	17.8000	16.8500	17.8000	+11.599%	2	2,593	-76.742%
2025-11-12	16.1600	16.1600	15.9500	15.9500	-0.437%	7	2,592	-74.044%
2025-11-11	16.2900	16.2900	16.0200	16.0200	-0.187%	12	2,587	-74.157%
2025-11-10	16.2200	16.6800	16.0300	16.0500	-12.819%	19	2,597	-74.206%
2025-11-07	18.7000	19.2500	18.4100	18.4100	+6.725%	26	2,579	-77.512%
2025-11-06	17.4200	18.0300	17.2500	17.2500	+5.183%	18	2,557	-76.000%
2025-11-05	17.2200	17.2200	16.4000	16.4000	-4.317%	42	2,564	-74.756%
2025-11-04	17.3900	17.4900	17.0000	17.1400	+5.933%	21	2,563	-75.846%
2025-11-03	16.1000	16.3200	16.0400	16.1800	+0.810%	4	2,562	-74.413%
2025-10-31	15.7300	16.6300	15.7300	16.0500	+3.348%	11	2,562	-74.206%
2025-10-29	15.2100	15.5300	15.1700	15.5300	+0.648%	22	2,555	-73.342%
2025-10-28	14.8400	15.4300	14.8400	15.4300	+2.321%	35	2,552	-73.169%
2025-10-27	14.9100	15.0800	14.8700	15.0800	-3.457%	15	2,567	-72.546%
2025-10-24	15.6600	15.7100	15.5300	15.6200	-5.448%	110	2,567	-73.496%
2025-10-23	17.1000	17.1000	16.4600	16.5200	-5.654%	32	2,493	-74.939%
2025-10-22	17.2400	18.3200	17.2400	17.5100	+4.537%	10	2,506	-76.356%
2025-10-20	17.2700	17.2800	16.6900	16.7500	-9.849%	40	2,498	-75.284%
2025-10-17	20.1100	20.2800	18.5800	18.5800	-9.586%	5	2,491	-77.718%
2025-10-16	18.0800	21.0300	18.0800	20.5500	+5.547%	37	2,490	-79.854%
2025-10-15	17.9900	19.4700	17.7700	19.4700	+6.568%	57	2,469	-78.737%
2025-10-14	18.4500	18.4500	18.2700	18.2700	-0.382%	4	2,442	-77.340%
2025-10-13	18.6500	18.6600	18.3400	18.3400	-10.274%	16	2,440	-77.426%
2025-10-10	16.7000	20.4400	16.6700	20.4400	+21.594%	358	2,426	-79.746%
2025-10-09	16.7800	17.2100	16.7800	16.8100	+0.358%	16	2,588	-75.372%
2025-10-08	17.1400	17.1400	16.7200	16.7500	-2.503%	15	2,576	-75.284%
2025-10-07	16.6800	17.1800	16.6800	17.1800	+3.183%	4	2,567	-75.902%
2025-10-06	16.9100	16.9100	16.6200	16.6500	-1.538%	213	2,567	-75.135%
2025-10-03	16.8500	16.9100	16.6800	16.9100	+0.895%	10	2,600	-75.517%
2025-10-02	16.7000	16.9800	16.7000	16.7600	-1.063%	13	2,598	-75.298%
2025-10-01	16.9400	16.9400	16.9400	16.9400	+0.833%	4	2,607	-75.561%
2025-09-30	17.3500	17.3500	16.8000	16.8000	-2.155%	5	2,607	-75.357%
2025-09-29	16.7900	17.1700	16.7900	17.1700	-3.539%	43	2,604	-75.888%
2025-09-26	17.5100	17.8000	17.5100	17.8000	-1.440%	4	2,561	-76.742%
2025-09-25	17.8000	18.0600	17.8000	18.0600	+0.333%	10	2,561	-77.076%
2025-09-24	18.3000	18.3000	18.0000	18.0000	+7.656%	2	2,552	-77.000%
2025-09-22	16.8000	16.8400	16.7100	16.7200	-0.830%	13	2,552	-75.239%
2025-09-19	16.8300	16.9300	16.7800	16.8600	-0.296%	25	2,557	-75.445%
2025-09-18	17.2500	17.2500	16.8700	16.9100	-4.247%	20	2,564	-75.517%
2025-09-17	17.4500	17.6600	17.4500	17.6600	+0.569%	3	2,563	-76.557%
2025-09-16	17.5100	17.5600	17.5100	17.5600	+1.738%	2	2,561	-76.424%
2025-09-15	17.0500	17.2600	17.0000	17.2600	+0.466%	35	2,559	-76.014%
2025-09-12	17.2600	17.2600	17.1800	17.1800	-0.808%	16	2,537	-75.902%
2025-09-11	17.4000	17.4000	17.2600	17.3200	-3.991%	114	2,526	-76.097%
2025-09-10	17.4800	18.0400	17.4200	18.0400	+0.222%	29	2,608	-77.051%
2025-09-09	18.1600	18.2900	18.0000	18.0000	-2.280%	27	2,597	-77.000%
2025-09-08	18.2300	18.4200	18.2300	18.4200	-1.969%	3	2,584	-77.524%
2025-09-05	17.6900	19.2300	17.6900	18.7900	+3.469%	20	2,583	-77.967%
2025-09-04	18.5600	18.5600	18.1600	18.1600	-7.864%	5	2,577	-77.203%
2025-09-02	20.5100	20.5100	19.7100	19.7100	+2.978%	4	2,576	-78.995%
2025-08-29	18.8200	19.1400	18.7800	19.1400	+5.513%	8	2,569	-78.370%
2025-08-28	18.4100	18.4300	18.1400	18.1400	-2.787%	307	2,569	-77.178%
2025-08-27	18.7100	18.7200	18.5200	18.6600	-1.113%	101	2,267	-77.814%
2025-08-26	19.1800	19.1800	18.8700	18.8700	-0.789%	5	2,244	-78.060%
2025-08-25	18.9100	19.0200	18.5000	19.0200	+1.009%	244	2,242	-78.233%
2025-08-22	20.3700	20.3700	18.6900	18.8300	-7.967%	115	2,328	-78.014%
2025-08-21	20.3200	20.4600	20.3200	20.4600	+1.287%	5	2,398	-79.765%
2025-08-20	20.7700	20.7700	20.2000	20.2000	+1.917%	2	2,398	-79.505%
2025-08-19	19.7400	19.8200	19.7400	19.8200	+3.770%	4	2,397	-79.112%
2025-08-18	19.5300	19.5300	19.1000	19.1000	-1.343%	14	2,397	-78.325%
2025-08-15	19.4500	19.4500	19.2800	19.3600	+0.728%	57	2,387	-78.616%
2025-08-14	19.4400	19.4400	19.2200	19.2200	-0.877%	7	2,386	-78.460%
2025-08-13	19.0100	19.3900	19.0000	19.3900	-1.122%	43	2,380	-78.649%
2025-08-12	19.7000	19.7000	19.4700	19.6100	-4.108%	120	2,354	-78.888%
2025-08-11	20.3100	20.4800	19.9400	20.4500	+0.343%	10	2,422	-79.756%
2025-08-08	20.7700	20.7700	20.3000	20.3800	-3.045%	10	2,426	-79.686%
2025-08-07	20.5100	21.0200	20.4200	21.0200	-0.943%	7	2,426	-80.304%
2025-08-06	21.6400	21.6400	21.0400	21.2200	-3.016%	9	2,423	-80.490%
2025-08-05	21.4700	22.2200	21.4700	21.8800	+0.551%	18	2,422	-81.079%
2025-08-04	22.0900	22.0900	21.7500	21.7600	+6.095%	9	2,425	-80.974%
2025-07-31	19.8600	20.5100	19.6400	20.5100	+0.589%	13	2,425	-79.815%
2025-07-30	20.3900	20.3900	20.3900	20.3900	-0.342%	1	2,418	-79.696%
2025-07-29	19.8800	20.4600	19.8700	20.4600	+1.892%	5	2,419	-79.765%
2025-07-28	19.9700	20.0900	19.9700	20.0800	-0.741%	3	2,417	-79.382%
2025-07-25	20.4500	20.4800	20.2300	20.2300	-2.365%	3	2,417	-79.535%
2025-07-24	20.7100	20.8500	20.6900	20.7200	-2.079%	9	2,417	-80.019%
2025-07-23	21.7500	21.8300	21.1600	21.1600	-7.679%	14	2,416	-80.435%
2025-07-22	22.2700	22.9200	22.2700	22.9200	+4.849%	3	2,418	-81.937%
2025-07-21	22.3000	22.3100	21.6100	21.8600	-1.973%	14	2,419	-81.061%
2025-07-18	22.2400	22.3000	22.2400	22.3000	-0.845%	3	2,419	-81.435%
2025-07-17	22.5000	22.5200	22.4900	22.4900	-3.930%	4	2,419	-81.592%
2025-07-16	23.6800	23.8900	23.4100	23.4100	+1.123%	4	2,420	-82.315%
2025-07-15	22.4700	23.1500	22.4700	23.1500	+1.893%	4	2,417	-82.117%
2025-07-11	23.4000	23.4000	22.7200	22.7200	+2.250%	8	2,417	-81.778%
2025-07-10	22.9300	22.9300	22.1500	22.2200	-1.985%	7	2,417	-81.368%
2025-07-09	22.8400	23.1600	22.6700	22.6700	-4.022%	13	2,415	-81.738%
2025-07-08	23.6900	23.8700	23.4200	23.6200	-3.316%	20	2,417	-82.472%
2025-07-07	23.5600	24.4300	23.5600	24.4300	+6.588%	16	2,415	-83.054%
2025-07-03	23.2900	23.2900	22.7100	22.9200	-6.791%	11	2,402	-81.937%
2025-07-01	24.6500	24.6500	24.5900	24.5900	+0.779%	13	2,402	-83.164%
2025-06-30	24.8100	24.9000	24.4000	24.4000	-3.366%	16	2,404	-83.033%
2025-06-27	25.3100	25.3100	24.6500	25.2500	-1.174%	26	2,401	-83.604%
2025-06-26	25.9100	25.9100	25.5500	25.5500	-3.403%	32	2,397	-83.796%
2025-06-25	25.9500	26.5000	25.9500	26.4500	-0.377%	6	2,377	-84.348%
2025-06-24	27.1200	27.1500	26.4500	26.5500	-8.100%	11	2,376	-84.407%
2025-06-23	30.5400	30.5400	28.8900	28.8900	-2.200%	416	2,377	-85.670%
2025-06-20	28.6500	29.5400	28.5000	29.5400	+1.061%	14	2,175	-85.985%
2025-06-18	29.2300	29.2300	29.2300	29.2300	+1.811%	2	2,173	-85.836%
2025-06-17	28.9200	28.9200	28.7100	28.7100	+2.756%	3	2,173	-85.580%
2025-06-16	28.4900	28.5300	27.5500	27.9400	-7.299%	18	2,173	-85.183%
2025-06-13	29.4500	30.7400	28.7500	30.1400	+8.145%	30	2,168	-86.264%
2025-06-12	28.7700	28.7700	27.8700	27.8700	+2.088%	8	2,170	-85.145%
2025-06-11	27.3500	27.4800	27.1800	27.3000	-3.020%	21	2,165	-84.835%
2025-06-10	28.0600	28.1500	28.0600	28.1500	-1.054%	2	2,161	-85.293%
2025-06-09	28.6900	28.7600	28.4500	28.4500	-0.385%	18	2,159	-85.448%
2025-06-06	28.5700	29.0100	28.3400	28.5600	-5.053%	73	2,157	-85.504%
2025-06-05	30.0100	30.4700	29.1800	30.0800	+1.348%	24	2,154	-86.237%
2025-06-04	29.5100	29.6800	29.5000	29.6800	-0.935%	4	2,145	-86.051%
2025-06-03	30.8400	30.8400	29.8400	29.9600	-3.944%	35	2,143	-86.182%
2025-06-02	32.6000	32.6000	31.1900	31.1900	-2.986%	35	2,127	-86.727%
2025-05-30	31.8900	32.4900	31.8500	32.1500	+0.469%	38	2,128	-87.123%
2025-05-29	31.1800	32.0000	31.1800	32.0000	-1.569%	30	2,132	-87.063%
2025-05-28	32.2100	32.5100	32.2100	32.5100	-8.987%	5	2,114	-87.265%
2025-05-23	36.2000	36.2500	35.7200	35.7200	+16.542%	40	2,111	-88.410%
2025-05-21	31.7600	31.7600	30.6400	30.6500	-1.605%	9	2,111	-86.493%
2025-05-20	31.1000	31.7500	30.6900	31.1500	+3.112%	11	2,112	-86.709%
2025-05-19	31.5800	31.5800	30.0100	30.2100	-0.264%	24	2,114	-86.296%
2025-05-16	30.9100	30.9100	30.2900	30.2900	-2.290%	42	2,124	-86.332%
2025-05-15	32.3200	32.3200	31.0000	31.0000	-1.431%	5	2,117	-86.645%
2025-05-13	33.1600	33.1600	30.9500	31.4500	-7.744%	32	2,117	-86.836%
2025-05-12	35.7300	35.7300	34.0000	34.0900	-16.874%	54	2,121	-87.856%
2025-05-09	41.0100	41.0100	41.0100	41.0100	+2.193%	2	2,121	-89.905%
2025-05-08	40.3000	40.3000	40.1300	40.1300	-9.085%	7	2,121	-89.684%
2025-05-07	44.1400	44.1400	44.1400	44.1400	-0.987%	1	2,120	-90.621%
2025-05-06	44.5800	44.5800	44.5800	44.5800	+7.448%	1	2,121	-90.713%
2025-05-05	42.2000	42.2000	41.3400	41.4900	+1.492%	8	2,122	-90.022%
2025-05-02	41.8700	42.0500	40.8500	40.8800	-4.820%	88	2,121	-89.873%
2025-05-01	43.2400	44.0200	42.9500	42.9500	-10.146%	21	2,130	-90.361%
2025-04-30	48.9400	51.3800	47.5400	47.8000	+6.128%	10	2,135	-91.339%
2025-04-29	46.0000	46.3500	44.9200	45.0400	-1.011%	36	2,133	-90.808%
2025-04-28	46.0100	47.0100	45.3900	45.5000	-3.233%	12	2,141	-90.901%
2025-04-25	46.5400	47.0200	46.5400	47.0200	-3.211%	54	2,138	-91.195%
2025-04-24	49.5000	49.5000	48.5800	48.5800	-8.027%	11	2,138	-91.478%
2025-04-23	50.1000	52.8200	50.1000	52.8200	-9.925%	5	2,135	-92.162%
2025-04-22	58.5000	58.6500	58.5000	58.6400	-11.939%	3	2,132	-92.940%
2025-04-21	62.6000	66.5900	62.6000	66.5900	+13.810%	3	2,130	-93.783%
2025-04-17	58.8700	58.8700	58.5100	58.5100	+5.480%	2	2,127	-92.924%
2025-04-16	54.6300	55.4700	54.6300	55.4700	+9.798%	13	2,127	-92.537%
2025-04-15	51.7000	51.7000	50.5000	50.5200	-8.644%	5	2,128	-91.805%
2025-04-14	51.8000	55.3000	50.7400	55.3000	-3.152%	8	2,123	-92.514%
2025-04-11	61.7800	63.3700	56.0000	57.1000	-4.066%	48	2,119	-92.750%
2025-04-10	55.5800	70.0700	55.3600	59.5200	+19.879%	23	2,114	-93.044%
2025-04-09	77.0000	77.0000	49.6500	49.6500	-36.622%	27	2,118	-91.662%
2025-04-08	59.0700	79.1500	55.8300	78.3400	+11.231%	149	2,124	-94.715%
2025-04-07	80.0000	81.3100	65.5700	70.4300	+5.119%	22	2,079	-94.122%
2025-04-04	55.3600	69.0900	55.3600	67.0000	+35.354%	234	2,076	-93.821%
2025-04-03	44.9000	49.5000	44.9000	49.5000	+34.110%	53	2,049	-91.636%
2025-04-02	38.0000	38.0000	36.9100	36.9100	-4.625%	3	2,031	-88.784%
2025-04-01	39.2500	40.6500	38.0600	38.7000	-2.788%	51	2,030	-89.302%
2025-03-31	43.4200	43.4200	39.8100	39.8100	-0.995%	18	2,008	-89.601%
2025-03-28	38.3900	40.2100	38.3900	40.2100	+14.624%	16	2,020	-89.704%
2025-03-27	34.9400	35.0800	34.9400	35.0800	+2.603%	2	2,025	-88.198%
2025-03-26	32.8800	34.1900	32.8800	34.1900	+6.016%	11	2,025	-87.891%
2025-03-25	32.5000	32.5000	32.2500	32.2500	-1.677%	4	2,025	-87.163%
2025-03-24	34.0000	34.0000	32.8000	32.8000	-11.970%	8	2,025	-87.378%
2025-03-21	38.4700	38.7400	36.9000	37.2600	+3.500%	18	2,024	-88.889%
2025-03-20	36.0000	36.0000	36.0000	36.0000	-3.614%	1	2,024	-88.500%
2025-03-19	37.6700	37.6700	37.3500	37.3500	-3.638%	3	2,024	-88.916%
2025-03-18	37.8200	38.7600	37.8000	38.7600	+8.480%	22	2,023	-89.319%
2025-03-17	37.7000	38.3500	35.7300	35.7300	-7.435%	10	2,017	-88.413%
2025-03-14	41.5000	41.5000	38.6000	38.6000	-10.834%	60	2,020	-89.275%
2025-03-13	41.3100	43.6200	40.4700	43.2900	+9.070%	9	2,013	-90.437%
2025-03-12	40.5500	42.7100	39.6900	39.6900	-6.590%	21	2,013	-89.569%
2025-03-11	41.1800	44.6000	41.1800	42.4900	-2.097%	18	2,014	-90.257%
2025-03-10	39.7500	43.4000	39.7500	43.4000	+20.288%	24	1,999	-90.461%
2025-03-07	37.5400	39.0000	36.0600	36.0800	-3.297%	26	1,988	-88.525%
2025-03-06	37.1600	37.3100	37.1600	37.3100	+12.211%	11	1,987	-88.904%
2025-03-05	33.8400	33.8400	33.2500	33.2500	-5.000%	2	1,987	-87.549%
2025-03-04	36.3200	37.4000	34.5600	35.0000	+3.062%	248	1,986	-88.171%
2025-03-03	31.0300	35.0000	31.0300	33.9600	+8.881%	10	1,795	-87.809%
2025-02-28	32.4000	33.5000	31.1900	31.1900	-3.883%	144	1,797	-86.727%
2025-02-27	29.7200	32.4500	29.7200	32.4500	+15.893%	49	1,794	-87.242%
2025-02-26	29.1000	29.1000	28.0000	28.0000	-5.565%	102	1,772	-85.214%
2025-02-25	29.0500	30.8500	29.0500	29.6500	+6.616%	813	1,670	-86.037%
2025-02-24	27.9700	29.2500	27.8100	27.8100	-2.077%	407	1,098	-85.113%
2025-02-21	26.3000	28.4000	26.3000	28.4000	+11.285%	22	1,095	-85.423%
2025-02-20	25.5400	25.5400	25.5200	25.5200	+0.433%	11	1,084	-83.777%
2025-02-19	25.5500	25.5500	25.4100	25.4100	-0.196%	2	1,084	-83.707%
2025-02-18	25.5500	25.6200	25.4600	25.4600	+0.039%	228	1,083	-83.739%
2025-02-14	25.9600	25.9600	25.4500	25.4500	-0.391%	72	947	-83.733%
2025-02-13	26.1300	26.1300	25.5500	25.5500	-4.450%	36	916	-83.796%
2025-02-12	26.7400	26.7400	26.7400	26.7400	+0.906%	12	916	-84.518%
2025-02-11	27.2600	27.2600	26.5000	26.5000	-1.815%	3	916	-84.377%
2025-02-10	27.5200	27.5200	26.7600	26.9900	+2.274%	49	914	-84.661%
2025-02-06	26.6000	26.6000	26.3900	26.3900	-6.584%	14	889	-84.312%
2025-02-05	28.2500	28.2500	28.2500	28.2500	+1.619%	400	889	-85.345%
2025-02-04	27.8000	27.8000	27.8000	27.8000	-2.559%	1	489	-85.108%
2025-02-03	29.6600	31.0000	28.5300	28.5300	+2.442%	8	488	-85.489%
2025-01-31	26.2500	28.2000	26.2500	27.8500	-0.571%	6	487	-85.135%
2025-01-29	28.0500	28.0500	28.0100	28.0100	+3.741%	21	486	-85.220%
2025-01-28	28.2300	28.8900	27.0000	27.0000	-6.348%	17	465	-84.667%
2025-01-27	30.7900	30.7900	28.8300	28.8300	+9.081%	10	455	-85.640%
2025-01-24	25.8500	26.4600	25.8500	26.4300	+0.686%	40	448	-84.336%
2025-01-23	26.5100	26.5500	26.2500	26.2500	-3.137%	108	447	-84.229%
2025-01-22	26.5800	27.1000	26.5800	27.1000	+0.370%	2	346	-84.723%
2025-01-21	27.6000	27.6000	27.0000	27.0000	-9.699%	5	347	-84.667%
2025-01-15	30.0000	30.2600	29.9000	29.9000	-9.940%	6	345	-86.154%
2025-01-13	35.8600	35.8600	33.2000	33.2000	+1.809%	7	343	-87.530%

.dark-mode .d8g63f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8g63f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P550SPY Jan 15 2027 550.00 Put (SPY270115P00550000)option OPRA

SPY20270115P550
SPY Jan 15 2027 550.00 Put (SPY270115P00550000)
option OPRA