Dark

SPY20270115P555
SPY Jan 15 2027 555.00 Put (SPY270115P00555000)
option OPRA

EOD

Sep 4, 2026

1.930.000%(0.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.9000	1.9300	1.8700	1.9300	0.000%	23	4,683	0.000%
2026-09-03	1.9200	1.9300	1.9200	1.9300	-12.670%	47	4,683	0.000%
2026-09-02	2.2100	2.2100	2.2100	2.2100	-7.143%	8	4,726	-12.670%
2026-08-26	2.3800	2.3800	2.3800	2.3800	-2.857%	10	4,726	-18.908%
2026-08-25	2.4700	2.4700	2.4500	2.4500	-4.297%	3	4,735	-21.224%
2026-08-24	2.5600	2.5600	2.5600	2.5600	-1.538%	5	4,733	-24.609%
2026-08-21	2.6000	2.6000	2.6000	2.6000	-8.127%	1	4,737	-25.769%
2026-08-20	2.8300	2.8300	2.8300	2.8300	+9.266%	47	4,736	-31.802%
2026-08-19	2.5900	2.5900	2.5900	2.5900	-8.481%	2	4,736	-25.483%
2026-08-18	2.8200	2.8300	2.8200	2.8300	+8.429%	2	4,737	-31.802%
2026-08-17	2.5600	2.6100	2.5600	2.6100	+1.556%	30	4,737	-26.054%
2026-08-14	2.5700	2.5700	2.5700	2.5700	-8.865%	1	4,716	-24.903%
2026-08-11	2.8200	2.8200	2.8200	2.8200	+2.545%	29	4,716	-31.560%
2026-08-10	2.7500	2.7500	2.7500	2.7500	-3.509%	3	4,745	-29.818%
2026-08-07	2.8500	2.8500	2.8500	2.8500	-5.000%	2	4,747	-32.281%
2026-08-06	3.0000	3.0000	3.0000	3.0000	+0.334%	30	4,747	-35.667%
2026-08-05	2.9900	2.9900	2.9900	2.9900	-0.664%	1	4,747	-35.452%
2026-08-04	3.1400	3.1400	3.0100	3.0100	-9.063%	3	4,747	-35.880%
2026-08-03	3.3100	3.3100	3.3100	3.3100	-18.473%	29	4,747	-41.692%
2026-07-30	4.3800	4.3800	4.0600	4.0600	-8.559%	14	4,718	-52.463%
2026-07-29	4.4400	4.4400	4.4400	4.4400	+7.506%	1	4,727	-56.532%
2026-07-28	4.0500	4.1300	4.0500	4.1300	+5.897%	119	4,726	-53.269%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-5.109%	1	4,727	-50.513%
2026-07-13	4.1100	4.1100	4.1100	4.1100	-11.803%	23	4,727	-53.041%
2026-07-08	4.6800	4.6800	4.6600	4.6600	+10.689%	22	4,750	-58.584%
2026-07-07	4.4400	4.4400	4.2100	4.2100	-0.708%	133	4,774	-54.157%
2026-07-06	4.2200	4.2400	4.2200	4.2400	-9.979%	17	4,905	-54.481%
2026-07-02	4.9100	4.9100	4.7100	4.7100	+4.204%	21	4,941	-59.023%
2026-07-01	4.5200	4.5200	4.5200	4.5200	-6.029%	21	4,941	-57.301%
2026-06-30	4.8100	4.8100	4.8100	4.8100	-6.238%	10	4,962	-59.875%
2026-06-29	5.1300	5.1300	5.1300	5.1300	-7.568%	1	4,962	-62.378%
2026-06-26	5.4600	5.5600	5.4200	5.5500	-5.290%	229	4,962	-65.225%
2026-06-23	5.8500	5.8600	5.8500	5.8600	-1.513%	6	4,762	-67.065%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-8.602%	1	4,762	-67.563%
2026-06-11	6.5100	6.5100	6.5100	6.5100	-10.331%	1	4,762	-70.353%
2026-06-09	5.6800	7.6200	5.5800	7.2600	+18.434%	40	4,762	-73.416%
2026-06-08	5.8500	6.1300	5.8500	6.1300	-7.262%	7	4,772	-68.515%
2026-06-05	5.6800	6.6100	5.6800	6.6100	+19.314%	335	4,770	-70.802%
2026-06-04	5.5900	5.5900	5.5300	5.5400	-2.465%	22	4,761	-65.162%
2026-06-03	5.5400	5.6800	5.5400	5.6800	+3.650%	13	4,781	-66.021%
2026-06-02	5.4400	5.4800	5.4300	5.4800	+1.294%	5	4,772	-64.781%
2026-06-01	5.4100	5.4100	5.4100	5.4100	+0.558%	10	4,773	-64.325%
2026-05-29	5.5000	5.5000	5.3800	5.3800	-4.779%	15	4,773	-64.126%
2026-05-28	5.8300	5.8300	5.6500	5.6500	-5.676%	11	4,778	-65.841%
2026-05-27	5.9900	5.9900	5.9900	5.9900	+2.393%	10	4,788	-67.780%
2026-05-26	5.8500	5.8500	5.8500	5.8500	-6.250%	1	4,778	-67.009%
2026-05-22	6.2400	6.2400	6.2400	6.2400	-2.347%	1	4,778	-69.071%
2026-05-21	6.3900	6.3900	6.3900	6.3900	-10.379%	2	4,778	-69.797%
2026-05-20	7.1300	7.1300	7.1300	7.1300	-1.383%	5	4,778	-72.931%
2026-05-19	7.1800	7.2300	7.1000	7.2300	+2.991%	122	4,783	-73.306%
2026-05-18	6.9400	7.3500	6.9400	7.0200	-2.905%	24	4,783	-72.507%
2026-05-15	7.2300	7.2300	7.2300	7.2300	+2.845%	10	4,783	-73.306%
2026-05-14	7.0300	7.0300	7.0300	7.0300	-8.464%	35	4,671	-72.546%
2026-05-12	7.6800	7.6800	7.6800	7.6800	+4.065%	1	4,660	-74.870%
2026-05-11	7.3800	7.3800	7.3800	7.3800	+0.682%	1	4,660	-73.848%
2026-05-08	7.3600	7.4300	7.3300	7.3300	-5.175%	12	4,662	-73.670%
2026-05-06	7.7100	7.7300	7.7100	7.7300	-5.732%	12	4,674	-75.032%
2026-05-05	8.2000	8.2000	8.2000	8.2000	-0.606%	2	4,674	-76.463%
2026-05-01	8.0400	8.2500	7.8900	8.2500	-0.602%	8	4,681	-76.606%
2026-04-30	8.6600	8.6600	8.3000	8.3000	-8.389%	18	4,681	-76.747%
2026-04-29	9.0600	9.0600	9.0600	9.0600	-3.412%	1	4,698	-78.698%
2026-04-28	9.3100	9.3800	9.3000	9.3800	+2.514%	15	4,699	-79.424%
2026-04-24	9.1500	9.1500	9.1500	9.1500	-4.984%	1	4,714	-78.907%
2026-04-23	9.6300	9.6300	9.6300	9.6300	+0.838%	1	4,714	-79.958%
2026-04-22	9.5500	9.5500	9.5500	9.5500	-1.036%	1	4,715	-79.791%
2026-04-20	9.6100	9.6500	9.6100	9.6500	+3.541%	2	4,714	-80.000%
2026-04-17	9.3800	9.3800	9.0700	9.3200	-6.143%	149	4,716	-79.292%
2026-04-16	10.4000	10.4000	9.9300	9.9300	-1.390%	370	4,600	-80.564%
2026-04-15	10.1200	10.2000	10.0700	10.0700	-2.987%	168	4,581	-80.834%
2026-04-14	10.6300	10.6300	10.3200	10.3800	-5.378%	40	4,582	-81.407%
2026-04-13	11.8800	11.8800	10.9700	10.9700	-9.488%	32	4,570	-82.407%
2026-04-10	11.5200	12.1500	11.5200	12.1200	+1.084%	33	4,558	-84.076%
2026-04-09	12.5900	12.5900	11.8800	11.9900	-8.333%	37	4,555	-83.903%
2026-04-08	12.2900	13.0800	12.2900	13.0800	-19.656%	65	4,523	-85.245%
2026-04-07	16.6000	16.9000	16.2200	16.2800	+5.714%	91	4,519	-88.145%
2026-04-06	15.3200	15.4600	15.3200	15.4000	-14.444%	63	4,484	-87.468%
2026-04-02	18.8800	18.8800	18.0000	18.0000	+8.238%	5	4,444	-89.278%
2026-04-01	17.1200	17.2000	16.1400	16.6300	-10.687%	21	4,444	-88.394%
2026-03-31	20.5000	20.5000	18.4400	18.6200	-20.120%	12	4,444	-89.635%
2026-03-30	20.9600	23.3100	20.9600	23.3100	+5.475%	99	4,443	-91.720%
2026-03-27	21.1500	22.1000	21.1500	22.1000	+12.755%	9	4,380	-91.267%
2026-03-26	18.9200	19.6000	18.9200	19.6000	+16.597%	7	4,373	-90.153%
2026-03-25	16.8100	16.8100	16.8100	16.8100	-8.691%	3	4,367	-88.519%
2026-03-24	18.3200	18.4100	18.3200	18.4100	+8.935%	11	4,364	-89.517%
2026-03-23	16.9000	16.9000	16.9000	16.9000	-8.451%	2	4,364	-88.580%
2026-03-20	18.4600	18.4600	18.4600	18.4600	+7.953%	68	4,365	-89.545%
2026-03-19	19.3200	19.3200	17.1000	17.1000	+2.641%	15	4,297	-88.713%
2026-03-18	16.7100	16.7100	16.6600	16.6600	+11.067%	74	4,291	-88.415%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-6.890%	4	4,218	-87.133%
2026-03-16	16.1000	16.1100	15.8700	16.1100	-10.050%	8	4,214	-88.020%
2026-03-13	16.5800	17.9100	16.5800	17.9100	+14.808%	7	4,214	-89.224%
2026-03-10	15.6000	15.6000	15.6000	15.6000	-6.194%	1	4,208	-87.628%
2026-03-09	17.8300	17.8300	16.6300	16.6300	+2.401%	12	4,207	-88.394%
2026-03-06	17.0300	17.0300	16.2400	16.2400	+9.508%	20	4,202	-88.116%
2026-03-05	14.8300	14.8300	14.8300	14.8300	+11.504%	53	4,183	-86.986%
2026-03-04	13.3000	13.3000	13.3000	13.3000	-11.628%	2	4,130	-85.489%
2026-03-03	15.0500	15.0500	15.0500	15.0500	+10.015%	2	4,131	-87.176%
2026-03-02	14.1300	14.1300	13.6800	13.6800	+0.220%	3	4,131	-85.892%
2026-02-27	14.3300	14.3300	13.6500	13.6500	+5.487%	4	4,130	-85.861%
2026-02-26	13.3400	13.3400	12.9400	12.9400	-2.192%	135	4,129	-85.085%
2026-02-24	14.1200	14.1200	13.2300	13.2300	-6.897%	145	4,123	-85.412%
2026-02-23	14.2100	14.2100	14.2100	14.2100	+8.722%	1	4,122	-86.418%
2026-02-20	13.0700	13.0700	13.0700	13.0700	-5.564%	1	4,122	-85.233%
2026-02-19	13.8400	13.8400	13.8400	13.8400	+1.765%	1	4,122	-86.055%
2026-02-18	13.2900	13.6000	13.2900	13.6000	0.000%	14	4,122	-85.809%
2026-02-17	14.2400	14.2400	13.6000	13.6000	-5.687%	23	4,133	-85.809%
2026-02-12	13.9100	14.4200	13.9100	14.4200	+14.444%	2	4,112	-86.616%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-0.238%	6	4,112	-84.683%
2026-02-10	12.6300	12.6300	12.6300	12.6300	+2.184%	1	4,106	-84.719%
2026-02-09	12.4000	12.4000	12.3200	12.3600	-16.880%	13	4,105	-84.385%
2026-02-05	14.8700	14.8700	14.8700	14.8700	+4.351%	1	4,092	-87.021%
2026-02-04	13.7900	14.2600	13.7900	14.2500	+5.556%	77	4,091	-86.456%
2026-02-03	12.7900	13.5000	12.7900	13.5000	+9.756%	3	4,019	-85.704%
2026-02-02	12.6800	12.6800	12.3000	12.3000	-6.606%	2	4,019	-84.309%
2026-01-30	12.7000	13.1700	12.7000	13.1700	+0.228%	10	4,017	-85.345%
2026-01-29	13.6500	13.6500	13.1400	13.1400	+5.797%	2	4,013	-85.312%
2026-01-28	12.5900	12.5900	12.4200	12.4200	+0.648%	2	4,013	-84.461%
2026-01-27	12.3200	12.3400	12.2900	12.3400	+0.982%	21	4,012	-84.360%
2026-01-26	12.2600	12.2600	12.1600	12.2200	-3.093%	8	4,000	-84.206%
2026-01-23	12.6100	12.6100	12.6100	12.6100	-0.943%	1	3,998	-84.695%
2026-01-22	12.7300	12.7300	12.7300	12.7300	-11.720%	1	3,997	-84.839%
2026-01-21	14.4000	14.4200	14.4000	14.4200	-2.896%	4	3,997	-86.616%
2026-01-20	14.1600	14.8500	13.9900	14.8500	+16.745%	26	3,995	-87.003%
2026-01-16	12.7400	12.7700	12.5600	12.7200	-0.157%	11	3,963	-84.827%
2026-01-15	12.7400	12.7400	12.7400	12.7400	-6.255%	12	3,963	-84.851%
2026-01-14	13.5100	13.5900	13.5100	13.5900	+5.924%	2	3,951	-85.798%
2026-01-13	12.2100	12.8300	12.2100	12.8300	+5.771%	84	3,949	-84.957%
2026-01-12	12.4800	12.4800	12.1300	12.1300	+0.580%	11	3,872	-84.089%
2026-01-09	12.7400	12.7700	12.0600	12.0600	-6.075%	29	3,870	-83.997%
2026-01-08	13.0600	13.0600	12.8400	12.8400	+0.156%	16	3,855	-84.969%
2026-01-07	12.8200	12.8200	12.8200	12.8200	+0.156%	1	3,855	-84.945%
2026-01-06	12.8300	12.8300	12.8000	12.8000	-1.991%	2	3,854	-84.922%
2026-01-05	13.0300	13.1600	13.0300	13.0600	-1.061%	12	3,841	-85.222%
2026-01-02	13.4300	13.4300	13.2000	13.2000	-0.752%	4	3,841	-85.379%
2025-12-31	13.4000	13.4000	13.3000	13.3000	+2.544%	2	3,839	-85.489%
2025-12-29	12.9700	12.9700	12.9700	12.9700	-0.765%	45	3,839	-85.120%
2025-12-26	12.9600	13.0700	12.9600	13.0700	+0.230%	12	3,839	-85.233%
2025-12-24	13.0100	13.0500	13.0100	13.0400	-0.077%	242	4,077	-85.199%
2025-12-23	13.4000	13.4000	13.0500	13.0500	-2.612%	103	4,077	-85.211%
2025-12-22	13.5100	13.5100	13.3800	13.4000	-7.202%	12	4,075	-85.597%
2025-12-19	14.3500	14.4800	14.3500	14.4400	-6.779%	3	4,073	-86.634%
2025-12-16	15.7000	15.7000	15.4900	15.4900	+0.259%	2	4,073	-87.540%
2025-12-15	15.0400	15.4500	15.0300	15.4500	-0.962%	17	4,073	-87.508%
2025-12-12	14.5000	15.6000	14.5000	15.6000	+0.322%	3	4,062	-87.628%
2025-12-10	15.9000	15.9000	15.5500	15.5500	+0.258%	8	4,062	-87.588%
2025-12-09	15.5100	15.5100	15.2800	15.5100	+3.125%	9	4,055	-87.556%
2025-12-08	15.0400	15.0400	15.0400	15.0400	+0.267%	1	4,047	-87.168%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-3.351%	2	4,047	-87.133%
2025-12-04	15.5200	15.5200	15.5200	15.5200	-0.957%	1	4,048	-87.564%
2025-12-03	15.9700	15.9700	15.6700	15.6700	-0.760%	6	4,048	-87.683%
2025-12-02	15.6300	15.7900	15.6300	15.7900	-0.504%	5	4,043	-87.777%
2025-12-01	15.7800	15.9500	15.5600	15.8700	-0.750%	62	4,038	-87.839%
2025-11-28	15.9900	15.9900	15.9900	15.9900	-2.321%	11	3,978	-87.930%
2025-11-26	16.2500	16.3700	16.2300	16.3700	-4.715%	9	3,967	-88.210%
2025-11-25	17.7700	17.7800	17.1800	17.1800	-7.734%	15	3,967	-88.766%
2025-11-24	18.6200	18.6200	18.6200	18.6200	-16.352%	1	3,957	-89.635%
2025-11-21	21.5700	22.2600	21.5700	22.2600	-0.224%	3	3,956	-91.330%
2025-11-20	21.6500	22.3400	20.8700	22.3100	+12.962%	13	3,956	-91.349%
2025-11-17	19.8400	19.8400	19.7500	19.7500	+15.497%	16	3,948	-90.228%
2025-11-13	17.1000	17.1000	17.1000	17.1000	+2.579%	1	3,947	-88.713%
2025-11-11	16.7900	16.7900	16.6700	16.6700	-0.180%	2	3,947	-88.422%
2025-11-10	16.9200	17.3700	16.6900	16.7000	-11.873%	19	3,947	-88.443%
2025-11-07	19.6800	19.8600	18.9500	18.9500	+3.609%	24	3,931	-89.815%
2025-11-06	18.6700	18.7200	18.2900	18.2900	+9.916%	4	3,911	-89.448%
2025-11-05	17.8200	17.8200	16.6400	16.6400	-7.039%	11	3,907	-88.401%
2025-11-04	17.7900	18.2900	17.7900	17.9000	+6.675%	9	3,897	-89.218%
2025-11-03	16.7900	16.7900	16.7800	16.7800	-1.178%	2	3,890	-88.498%
2025-10-31	16.7300	17.3200	16.7300	16.9800	+3.097%	3,605	3,890	-88.634%
2025-10-30	16.0200	16.4700	15.9700	16.4700	+4.175%	18	474	-88.282%
2025-10-28	15.8200	15.8200	15.8100	15.8100	+0.893%	5	458	-87.793%
2025-10-27	15.5400	15.6800	15.4700	15.6700	-3.450%	13	451	-87.683%
2025-10-24	16.2800	16.2800	16.2300	16.2300	-7.889%	3	451	-88.108%
2025-10-23	17.8500	17.8500	17.6200	17.6200	-4.962%	7	450	-89.047%
2025-10-22	17.9700	18.5500	17.9700	18.5400	+5.641%	5	450	-89.590%
2025-10-21	17.5500	17.5500	17.5500	17.5500	+0.573%	2	450	-89.003%
2025-10-20	17.4500	17.4500	17.4500	17.4500	-12.881%	1	452	-88.940%
2025-10-17	20.0300	20.0300	20.0300	20.0300	-1.814%	1	452	-90.364%
2025-10-16	19.0900	20.4000	19.0900	20.4000	+1.140%	15	453	-90.539%
2025-10-15	18.7300	20.1700	18.5000	20.1700	+3.969%	16	453	-90.431%
2025-10-13	19.4000	19.4000	19.4000	19.4000	-6.820%	4	452	-90.052%
2025-10-10	19.8000	20.8200	19.6900	20.8200	+19.176%	6	452	-90.730%
2025-10-09	17.4700	17.4700	17.4700	17.4700	+0.345%	4	454	-88.952%
2025-10-08	17.4100	17.4100	17.4100	17.4100	+0.115%	1	454	-88.914%
2025-10-06	17.3900	17.3900	17.3800	17.3900	-1.640%	6	455	-88.902%
2025-10-03	17.3200	17.6800	17.3200	17.6800	+1.726%	5	455	-89.084%
2025-09-22	17.3800	17.3800	17.3800	17.3800	-3.175%	1	450	-88.895%
2025-09-15	17.9700	17.9700	17.9500	17.9500	-1.156%	15	450	-89.248%
2025-09-11	18.1600	18.1600	18.1600	18.1600	-3.966%	1	435	-89.372%
2025-09-10	18.3300	18.9100	18.1800	18.9100	+0.159%	4	436	-89.794%
2025-08-28	18.8800	18.8800	18.8800	18.8800	-2.479%	2	436	-89.778%
2025-08-27	19.4800	19.4800	19.3600	19.3600	-3.055%	2	436	-90.031%
2025-08-26	19.9700	19.9700	19.9700	19.9700	+2.305%	11	438	-90.336%
2025-08-25	19.5200	19.5200	19.5200	19.5200	-7.048%	11	427	-90.113%
2025-08-20	21.0000	21.0000	21.0000	21.0000	+4.322%	1	424	-90.810%
2025-08-15	20.1700	20.1700	20.1300	20.1300	+0.199%	46	423	-90.412%
2025-08-13	20.0900	20.0900	20.0900	20.0900	-5.102%	23	423	-90.393%
2025-08-12	21.1700	21.1700	21.1700	21.1700	-3.112%	1	400	-90.883%
2025-08-07	21.8500	21.8500	21.8500	21.8500	-4.543%	1	400	-91.167%
2025-08-05	23.1200	23.2000	22.8900	22.8900	+1.598%	10	399	-91.568%
2025-08-04	22.5300	22.5300	22.5300	22.5300	+5.428%	64	399	-91.434%
2025-07-31	21.3700	21.3700	21.3700	21.3700	+2.298%	1	335	-90.969%
2025-07-30	20.8900	20.8900	20.8900	20.8900	-2.017%	1	336	-90.761%
2025-07-29	21.3000	21.3200	21.3000	21.3200	-8.889%	2	336	-90.947%
2025-07-18	23.4000	23.4000	23.4000	23.4000	-4.684%	1	335	-91.752%
2025-07-16	24.5500	24.5500	24.5500	24.5500	+2.079%	2	334	-92.138%
2025-07-11	24.0500	24.0500	24.0500	24.0500	-2.315%	5	332	-91.975%
2025-07-08	24.6100	24.6200	24.6100	24.6200	-0.162%	4	332	-92.161%
2025-07-07	24.6600	24.6600	24.6600	24.6600	-2.491%	1	336	-92.174%
2025-07-02	25.5000	25.5000	25.2900	25.2900	-0.355%	35	335	-92.369%
2025-06-30	25.6800	25.6900	25.3800	25.3800	-4.586%	9	333	-92.396%
2025-06-27	26.6000	26.6000	26.6000	26.6000	-12.356%	2	327	-92.744%
2025-06-23	30.6800	30.6800	30.3500	30.3500	-0.979%	14	327	-93.641%
2025-06-18	30.3300	30.6500	30.3300	30.6500	+6.387%	2	328	-93.703%
2025-06-16	29.6600	29.6600	28.8100	28.8100	-8.973%	2	328	-93.301%
2025-06-13	31.6500	31.6500	31.6500	31.6500	+7.800%	2	326	-93.902%
2025-06-10	29.3600	29.3600	29.3600	29.3600	-7.847%	1	326	-93.426%
2025-06-05	31.8600	31.8600	31.8600	31.8600	+1.239%	1	325	-93.942%
2025-06-03	31.4700	31.4700	31.4700	31.4700	-2.630%	1	324	-93.867%
2025-06-02	33.2100	33.2100	32.3200	32.3200	-1.942%	2	323	-94.028%
2025-05-29	32.9600	32.9600	32.9600	32.9600	-0.393%	1	323	-94.144%
2025-05-27	33.4700	33.5100	33.0900	33.0900	-8.943%	3	323	-94.167%
2025-05-23	38.0800	38.0800	36.3400	36.3400	+5.211%	4	323	-94.689%
2025-05-21	34.5400	34.5400	34.5400	34.5400	+8.822%	1	323	-94.412%
2025-05-19	32.7400	32.7400	31.4900	31.7400	+0.380%	18	323	-93.919%
2025-05-16	32.0300	32.0300	31.6200	31.6200	-5.159%	18	319	-93.896%
2025-05-14	33.0800	33.3400	33.0800	33.3400	+0.030%	4	320	-94.211%
2025-05-13	33.3400	33.3600	33.3100	33.3300	-6.218%	6	317	-94.209%
2025-05-12	36.7000	36.7000	35.5400	35.5400	-15.502%	17	311	-94.569%
2025-05-09	42.0600	42.0600	42.0600	42.0600	-9.451%	24	328	-95.411%
2025-05-07	46.4500	46.4500	46.4500	46.4500	-1.485%	1	337	-95.845%
2025-05-06	47.1500	47.1500	47.1500	47.1500	+8.741%	1	337	-95.907%
2025-05-02	43.6700	43.6700	43.3600	43.3600	-4.954%	34	336	-95.549%
2025-05-01	45.5300	45.6200	44.6500	45.6200	-3.511%	31	321	-95.769%
2025-04-30	50.8800	50.8800	47.2800	47.2800	+0.276%	2	316	-95.918%
2025-04-29	46.7800	47.1500	46.7800	47.1500	-1.771%	12	316	-95.907%
2025-04-28	48.0000	48.0000	48.0000	48.0000	-0.990%	18	304	-95.979%
2025-04-25	49.4200	49.4200	48.3500	48.4800	-5.791%	90	304	-96.019%
2025-04-24	51.5600	51.5600	51.4600	51.4600	-5.143%	2	284	-96.250%
2025-04-23	54.9700	54.9700	54.2500	54.2500	-8.839%	57	286	-96.442%
2025-04-22	59.5100	59.5100	59.5100	59.5100	-10.686%	1	293	-96.757%
2025-04-21	66.4700	68.0900	66.4700	66.6300	+12.247%	3	293	-97.103%
2025-04-17	60.3600	60.3600	59.3600	59.3600	-1.231%	3	295	-96.749%
2025-04-16	58.5300	60.1000	58.5300	60.1000	+10.336%	2	295	-96.789%
2025-04-15	54.1200	54.4700	53.9300	54.4700	+0.964%	4	296	-96.457%
2025-04-14	57.3000	57.3300	53.8900	53.9500	-8.029%	23	292	-96.423%
2025-04-11	65.7800	65.7800	58.2300	58.6600	-5.188%	44	276	-96.710%
2025-04-10	57.7700	72.6200	57.7700	61.8700	+10.978%	6	263	-96.881%
2025-04-09	61.5600	61.5600	55.7500	55.7500	-19.203%	3	257	-96.538%
2025-04-08	69.0000	69.0000	69.0000	69.0000	+1.322%	45	255	-97.203%
2025-04-07	68.1000	68.1000	68.1000	68.1000	-2.071%	1	215	-97.166%
2025-04-04	66.7400	69.5400	61.6500	69.5400	+38.692%	120	215	-97.225%
2025-04-03	47.0400	50.9100	47.0400	50.1400	+26.265%	33	262	-96.151%
2025-04-01	41.9700	41.9700	39.7100	39.7100	-2.288%	41	263	-95.140%
2025-03-31	44.0200	45.3600	40.6400	40.6400	-3.719%	20	252	-95.251%
2025-03-28	39.3800	42.2100	39.3800	42.2100	+13.989%	66	243	-95.428%
2025-03-27	37.5600	37.5600	36.0300	37.0300	+9.265%	9	221	-94.788%
2025-03-25	33.7900	33.8900	33.7900	33.8900	-12.225%	11	216	-94.305%
2025-03-21	38.6100	38.6100	38.6100	38.6100	-1.955%	2	206	-95.001%
2025-03-17	39.3800	39.3800	39.3800	39.3800	-2.283%	5	205	-95.099%
2025-03-14	42.1200	42.1900	40.0900	40.3000	-10.900%	20	205	-95.211%
2025-03-13	46.2600	46.2600	44.1900	45.2300	+5.186%	9	200	-95.733%
2025-03-12	43.0000	43.0000	43.0000	43.0000	-2.825%	8	200	-95.512%
2025-03-11	43.3000	44.2500	43.3000	44.2500	+4.339%	46	192	-95.638%
2025-03-10	41.3000	42.4100	41.3000	42.4100	+8.744%	9	148	-95.449%
2025-03-07	39.5400	39.5400	39.0000	39.0000	+9.366%	10	147	-95.051%
2025-03-05	36.5100	36.5100	35.6600	35.6600	-7.135%	7	146	-94.588%
2025-03-04	38.4000	38.4000	38.4000	38.4000	+12.117%	4	143	-94.974%
2025-02-28	32.7500	34.2500	32.7500	34.2500	+5.547%	24	143	-94.365%
2025-02-27	31.3000	32.4500	30.9600	32.4500	+2.044%	5	135	-94.052%
2025-02-25	31.8000	31.8000	31.8000	31.8000	+19.369%	5	143	-93.931%
2025-02-18	26.6600	26.6800	26.6400	26.6400	+1.139%	200	143	-92.755%
2025-02-14	26.3400	26.3400	26.3400	26.3400	-6.529%	22	43	-92.673%
2025-02-11	28.4000	28.4000	28.1700	28.1800	+0.178%	14	43	-93.151%
2025-02-10	28.0100	28.1400	27.8700	28.1300	-0.601%	22	37	-93.139%
2025-02-07	28.3000	28.3000	28.3000	28.3000	-11.424%	10	25	-93.180%
2025-02-03	31.9500	31.9500	31.9500	31.9500	+6.500%	1	25	-93.959%
2025-01-06	30.0000	30.0000	30.0000	30.0000	-1.186%	4	24	-93.567%
2024-12-27	30.3600	30.3600	30.3600	30.3600	-3.619%	2	20	-93.643%
2024-12-23	31.5000	31.5000	31.5000	31.5000	+7.545%	1	20	-93.873%
2024-12-17	29.2900	29.2900	29.2900	29.2900	+2.234%	1	19	-93.411%
2024-12-16	28.6500	28.6500	28.6500	28.6500	+0.491%	1	18	-93.264%
2024-12-11	28.4900	28.5200	28.4900	28.5100	+0.458%	4	18	-93.230%
2024-12-10	28.3800	28.3800	28.3800	28.3800	-2.239%	1	13	-93.199%
2024-11-27	29.0300	29.0300	29.0300	29.0300	+1.185%	1	12	-93.352%
2024-11-26	28.6900	28.6900	28.6900	28.6900	-11.967%	1	12	-93.273%
2024-11-18	33.3100	33.3100	32.5900	32.5900	+10.700%	5	12	-94.078%
2024-11-11	29.4400	29.4400	29.4400	29.4400	-2.128%	1	12	-93.444%
2024-11-07	30.0800	30.0800	30.0800	30.0800	-22.654%	1	11	-93.584%
2024-10-11	38.8900	38.8900	38.8900	38.8900	-3.066%	2	11	-95.037%
2024-10-08	40.1200	40.1200	40.1200	40.1200	-2.170%	1	11	-95.189%
2024-10-01	41.0000	41.0100	41.0000	41.0100	+2.346%	10	12	-95.294%
2024-09-25	40.0700	40.0700	40.0700	40.0700	-2.221%	1	12	-95.183%
2024-09-20	40.9800	40.9800	40.9800	40.9800	+1.185%	2	13	-95.290%
2024-09-19	41.0000	41.0000	40.5000	40.5000	-2.808%	10	12	-95.235%
2024-09-17	41.6700	41.6700	41.6700	41.6700	-5.274%	1	2	-95.368%
2024-09-16	43.9900	43.9900	43.9900	43.9900	0.000%	1	1	-95.613%

.dark-mode .LhMz6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhMz6d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P555SPY Jan 15 2027 555.00 Put (SPY270115P00555000)option OPRA

SPY20270115P555
SPY Jan 15 2027 555.00 Put (SPY270115P00555000)
option OPRA