Dark

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

Inactive

Jul 15, 2026

3.90-5.109%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.9000	3.9000	3.9000	3.9000	-5.109%	1	4,727	0.000%
2026-07-13	4.1100	4.1100	4.1100	4.1100	-11.803%	23	4,727	-5.109%
2026-07-08	4.6800	4.6800	4.6600	4.6600	+10.689%	22	4,750	-16.309%
2026-07-07	4.4400	4.4400	4.2100	4.2100	-0.708%	133	4,774	-7.363%
2026-07-06	4.2200	4.2400	4.2200	4.2400	-9.979%	17	4,905	-8.019%
2026-07-02	4.9100	4.9100	4.7100	4.7100	+4.204%	21	4,941	-17.197%
2026-07-01	4.5200	4.5200	4.5200	4.5200	-6.029%	21	4,941	-13.717%
2026-06-30	4.8100	4.8100	4.8100	4.8100	-6.238%	10	4,962	-18.919%
2026-06-29	5.1300	5.1300	5.1300	5.1300	-7.568%	1	4,962	-23.977%
2026-06-26	5.4600	5.5600	5.4200	5.5500	-5.290%	229	4,962	-29.730%
2026-06-23	5.8500	5.8600	5.8500	5.8600	-1.513%	6	4,762	-33.447%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-8.602%	1	4,762	-34.454%
2026-06-11	6.5100	6.5100	6.5100	6.5100	-10.331%	1	4,762	-40.092%
2026-06-09	5.6800	7.6200	5.5800	7.2600	+18.434%	40	4,762	-46.281%
2026-06-08	5.8500	6.1300	5.8500	6.1300	-7.262%	7	4,772	-36.378%
2026-06-05	5.6800	6.6100	5.6800	6.6100	+19.314%	335	4,770	-40.998%
2026-06-04	5.5900	5.5900	5.5300	5.5400	-2.465%	22	4,761	-29.603%
2026-06-03	5.5400	5.6800	5.5400	5.6800	+3.650%	13	4,781	-31.338%
2026-06-02	5.4400	5.4800	5.4300	5.4800	+1.294%	5	4,772	-28.832%
2026-06-01	5.4100	5.4100	5.4100	5.4100	+0.558%	10	4,773	-27.911%
2026-05-29	5.5000	5.5000	5.3800	5.3800	-4.779%	15	4,773	-27.509%
2026-05-28	5.8300	5.8300	5.6500	5.6500	-5.676%	11	4,778	-30.973%
2026-05-27	5.9900	5.9900	5.9900	5.9900	+2.393%	10	4,788	-34.891%
2026-05-26	5.8500	5.8500	5.8500	5.8500	-6.250%	1	4,778	-33.333%
2026-05-22	6.2400	6.2400	6.2400	6.2400	-2.347%	1	4,778	-37.500%
2026-05-21	6.3900	6.3900	6.3900	6.3900	-10.379%	2	4,778	-38.967%
2026-05-20	7.1300	7.1300	7.1300	7.1300	-1.383%	5	4,778	-45.302%
2026-05-19	7.1800	7.2300	7.1000	7.2300	+2.991%	122	4,783	-46.058%
2026-05-18	6.9400	7.3500	6.9400	7.0200	-2.905%	24	4,783	-44.444%
2026-05-15	7.2300	7.2300	7.2300	7.2300	+2.845%	10	4,783	-46.058%
2026-05-14	7.0300	7.0300	7.0300	7.0300	-8.464%	35	4,671	-44.523%
2026-05-12	7.6800	7.6800	7.6800	7.6800	+4.065%	1	4,660	-49.219%
2026-05-11	7.3800	7.3800	7.3800	7.3800	+0.682%	1	4,660	-47.154%
2026-05-08	7.3600	7.4300	7.3300	7.3300	-5.175%	12	4,662	-46.794%
2026-05-06	7.7100	7.7300	7.7100	7.7300	-5.732%	12	4,674	-49.547%
2026-05-05	8.2000	8.2000	8.2000	8.2000	-0.606%	2	4,674	-52.439%
2026-05-01	8.0400	8.2500	7.8900	8.2500	-0.602%	8	4,681	-52.727%
2026-04-30	8.6600	8.6600	8.3000	8.3000	-8.389%	18	4,681	-53.012%
2026-04-29	9.0600	9.0600	9.0600	9.0600	-3.412%	1	4,698	-56.954%
2026-04-28	9.3100	9.3800	9.3000	9.3800	+2.514%	15	4,699	-58.422%
2026-04-24	9.1500	9.1500	9.1500	9.1500	-4.984%	1	4,714	-57.377%
2026-04-23	9.6300	9.6300	9.6300	9.6300	+0.838%	1	4,714	-59.502%
2026-04-22	9.5500	9.5500	9.5500	9.5500	-1.036%	1	4,715	-59.162%
2026-04-20	9.6100	9.6500	9.6100	9.6500	+3.541%	2	4,714	-59.585%
2026-04-17	9.3800	9.3800	9.0700	9.3200	-6.143%	149	4,716	-58.155%
2026-04-16	10.4000	10.4000	9.9300	9.9300	-1.390%	370	4,600	-60.725%
2026-04-15	10.1200	10.2000	10.0700	10.0700	-2.987%	168	4,581	-61.271%
2026-04-14	10.6300	10.6300	10.3200	10.3800	-5.378%	40	4,582	-62.428%
2026-04-13	11.8800	11.8800	10.9700	10.9700	-9.488%	32	4,570	-64.448%
2026-04-10	11.5200	12.1500	11.5200	12.1200	+1.084%	33	4,558	-67.822%
2026-04-09	12.5900	12.5900	11.8800	11.9900	-8.333%	37	4,555	-67.473%
2026-04-08	12.2900	13.0800	12.2900	13.0800	-19.656%	65	4,523	-70.183%
2026-04-07	16.6000	16.9000	16.2200	16.2800	+5.714%	91	4,519	-76.044%
2026-04-06	15.3200	15.4600	15.3200	15.4000	-14.444%	63	4,484	-74.675%
2026-04-02	18.8800	18.8800	18.0000	18.0000	+8.238%	5	4,444	-78.333%
2026-04-01	17.1200	17.2000	16.1400	16.6300	-10.687%	21	4,444	-76.548%
2026-03-31	20.5000	20.5000	18.4400	18.6200	-20.120%	12	4,444	-79.055%
2026-03-30	20.9600	23.3100	20.9600	23.3100	+5.475%	99	4,443	-83.269%
2026-03-27	21.1500	22.1000	21.1500	22.1000	+12.755%	9	4,380	-82.353%
2026-03-26	18.9200	19.6000	18.9200	19.6000	+16.597%	7	4,373	-80.102%
2026-03-25	16.8100	16.8100	16.8100	16.8100	-8.691%	3	4,367	-76.800%
2026-03-24	18.3200	18.4100	18.3200	18.4100	+8.935%	11	4,364	-78.816%
2026-03-23	16.9000	16.9000	16.9000	16.9000	-8.451%	2	4,364	-76.923%
2026-03-20	18.4600	18.4600	18.4600	18.4600	+7.953%	68	4,365	-78.873%
2026-03-19	19.3200	19.3200	17.1000	17.1000	+2.641%	15	4,297	-77.193%
2026-03-18	16.7100	16.7100	16.6600	16.6600	+11.067%	74	4,291	-76.591%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-6.890%	4	4,218	-74.000%
2026-03-16	16.1000	16.1100	15.8700	16.1100	-10.050%	8	4,214	-75.791%
2026-03-13	16.5800	17.9100	16.5800	17.9100	+14.808%	7	4,214	-78.224%
2026-03-10	15.6000	15.6000	15.6000	15.6000	-6.194%	1	4,208	-75.000%
2026-03-09	17.8300	17.8300	16.6300	16.6300	+2.401%	12	4,207	-76.548%
2026-03-06	17.0300	17.0300	16.2400	16.2400	+9.508%	20	4,202	-75.985%
2026-03-05	14.8300	14.8300	14.8300	14.8300	+11.504%	53	4,183	-73.702%
2026-03-04	13.3000	13.3000	13.3000	13.3000	-11.628%	2	4,130	-70.677%
2026-03-03	15.0500	15.0500	15.0500	15.0500	+10.015%	2	4,131	-74.086%
2026-03-02	14.1300	14.1300	13.6800	13.6800	+0.220%	3	4,131	-71.491%
2026-02-27	14.3300	14.3300	13.6500	13.6500	+5.487%	4	4,130	-71.429%
2026-02-26	13.3400	13.3400	12.9400	12.9400	-2.192%	135	4,129	-69.861%
2026-02-24	14.1200	14.1200	13.2300	13.2300	-6.897%	145	4,123	-70.522%
2026-02-23	14.2100	14.2100	14.2100	14.2100	+8.722%	1	4,122	-72.555%
2026-02-20	13.0700	13.0700	13.0700	13.0700	-5.564%	1	4,122	-70.161%
2026-02-19	13.8400	13.8400	13.8400	13.8400	+1.765%	1	4,122	-71.821%
2026-02-18	13.2900	13.6000	13.2900	13.6000	0.000%	14	4,122	-71.324%
2026-02-17	14.2400	14.2400	13.6000	13.6000	-5.687%	23	4,133	-71.324%
2026-02-12	13.9100	14.4200	13.9100	14.4200	+14.444%	2	4,112	-72.954%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-0.238%	6	4,112	-69.048%
2026-02-10	12.6300	12.6300	12.6300	12.6300	+2.184%	1	4,106	-69.121%
2026-02-09	12.4000	12.4000	12.3200	12.3600	-16.880%	13	4,105	-68.447%
2026-02-05	14.8700	14.8700	14.8700	14.8700	+4.351%	1	4,092	-73.773%
2026-02-04	13.7900	14.2600	13.7900	14.2500	+5.556%	77	4,091	-72.632%
2026-02-03	12.7900	13.5000	12.7900	13.5000	+9.756%	3	4,019	-71.111%
2026-02-02	12.6800	12.6800	12.3000	12.3000	-6.606%	2	4,019	-68.293%
2026-01-30	12.7000	13.1700	12.7000	13.1700	+0.228%	10	4,017	-70.387%
2026-01-29	13.6500	13.6500	13.1400	13.1400	+5.797%	2	4,013	-70.320%
2026-01-28	12.5900	12.5900	12.4200	12.4200	+0.648%	2	4,013	-68.599%
2026-01-27	12.3200	12.3400	12.2900	12.3400	+0.982%	21	4,012	-68.395%
2026-01-26	12.2600	12.2600	12.1600	12.2200	-3.093%	8	4,000	-68.085%
2026-01-23	12.6100	12.6100	12.6100	12.6100	-0.943%	1	3,998	-69.072%
2026-01-22	12.7300	12.7300	12.7300	12.7300	-11.720%	1	3,997	-69.364%
2026-01-21	14.4000	14.4200	14.4000	14.4200	-2.896%	4	3,997	-72.954%
2026-01-20	14.1600	14.8500	13.9900	14.8500	+16.745%	26	3,995	-73.737%
2026-01-16	12.7400	12.7700	12.5600	12.7200	-0.157%	11	3,963	-69.340%
2026-01-15	12.7400	12.7400	12.7400	12.7400	-6.255%	12	3,963	-69.388%
2026-01-14	13.5100	13.5900	13.5100	13.5900	+5.924%	2	3,951	-71.302%
2026-01-13	12.2100	12.8300	12.2100	12.8300	+5.771%	84	3,949	-69.602%
2026-01-12	12.4800	12.4800	12.1300	12.1300	+0.580%	11	3,872	-67.848%
2026-01-09	12.7400	12.7700	12.0600	12.0600	-6.075%	29	3,870	-67.662%
2026-01-08	13.0600	13.0600	12.8400	12.8400	+0.156%	16	3,855	-69.626%
2026-01-07	12.8200	12.8200	12.8200	12.8200	+0.156%	1	3,855	-69.579%
2026-01-06	12.8300	12.8300	12.8000	12.8000	-1.991%	2	3,854	-69.531%
2026-01-05	13.0300	13.1600	13.0300	13.0600	-1.061%	12	3,841	-70.138%
2026-01-02	13.4300	13.4300	13.2000	13.2000	-0.752%	4	3,841	-70.455%
2025-12-31	13.4000	13.4000	13.3000	13.3000	+2.544%	2	3,839	-70.677%
2025-12-29	12.9700	12.9700	12.9700	12.9700	-0.765%	45	3,839	-69.931%
2025-12-26	12.9600	13.0700	12.9600	13.0700	+0.230%	12	3,839	-70.161%
2025-12-24	13.0100	13.0500	13.0100	13.0400	-0.077%	242	4,077	-70.092%
2025-12-23	13.4000	13.4000	13.0500	13.0500	-2.612%	103	4,077	-70.115%
2025-12-22	13.5100	13.5100	13.3800	13.4000	-7.202%	12	4,075	-70.896%
2025-12-19	14.3500	14.4800	14.3500	14.4400	-6.779%	3	4,073	-72.992%
2025-12-16	15.7000	15.7000	15.4900	15.4900	+0.259%	2	4,073	-74.822%
2025-12-15	15.0400	15.4500	15.0300	15.4500	-0.962%	17	4,073	-74.757%
2025-12-12	14.5000	15.6000	14.5000	15.6000	+0.322%	3	4,062	-75.000%
2025-12-10	15.9000	15.9000	15.5500	15.5500	+0.258%	8	4,062	-74.920%
2025-12-09	15.5100	15.5100	15.2800	15.5100	+3.125%	9	4,055	-74.855%
2025-12-08	15.0400	15.0400	15.0400	15.0400	+0.267%	1	4,047	-74.069%
2025-12-05	15.0000	15.0000	15.0000	15.0000	-3.351%	2	4,047	-74.000%
2025-12-04	15.5200	15.5200	15.5200	15.5200	-0.957%	1	4,048	-74.871%
2025-12-03	15.9700	15.9700	15.6700	15.6700	-0.760%	6	4,048	-75.112%
2025-12-02	15.6300	15.7900	15.6300	15.7900	-0.504%	5	4,043	-75.301%
2025-12-01	15.7800	15.9500	15.5600	15.8700	-0.750%	62	4,038	-75.425%
2025-11-28	15.9900	15.9900	15.9900	15.9900	-2.321%	11	3,978	-75.610%
2025-11-26	16.2500	16.3700	16.2300	16.3700	-4.715%	9	3,967	-76.176%
2025-11-25	17.7700	17.7800	17.1800	17.1800	-7.734%	15	3,967	-77.299%
2025-11-24	18.6200	18.6200	18.6200	18.6200	-16.352%	1	3,957	-79.055%
2025-11-21	21.5700	22.2600	21.5700	22.2600	-0.224%	3	3,956	-82.480%
2025-11-20	21.6500	22.3400	20.8700	22.3100	+12.962%	13	3,956	-82.519%
2025-11-17	19.8400	19.8400	19.7500	19.7500	+15.497%	16	3,948	-80.253%
2025-11-13	17.1000	17.1000	17.1000	17.1000	+2.579%	1	3,947	-77.193%
2025-11-11	16.7900	16.7900	16.6700	16.6700	-0.180%	2	3,947	-76.605%
2025-11-10	16.9200	17.3700	16.6900	16.7000	-11.873%	19	3,947	-76.647%
2025-11-07	19.6800	19.8600	18.9500	18.9500	+3.609%	24	3,931	-79.420%
2025-11-06	18.6700	18.7200	18.2900	18.2900	+9.916%	4	3,911	-78.677%
2025-11-05	17.8200	17.8200	16.6400	16.6400	-7.039%	11	3,907	-76.563%
2025-11-04	17.7900	18.2900	17.7900	17.9000	+6.675%	9	3,897	-78.212%
2025-11-03	16.7900	16.7900	16.7800	16.7800	-1.178%	2	3,890	-76.758%
2025-10-31	16.7300	17.3200	16.7300	16.9800	+3.097%	3,605	3,890	-77.032%
2025-10-30	16.0200	16.4700	15.9700	16.4700	+4.175%	18	474	-76.321%
2025-10-28	15.8200	15.8200	15.8100	15.8100	+0.893%	5	458	-75.332%
2025-10-27	15.5400	15.6800	15.4700	15.6700	-3.450%	13	451	-75.112%
2025-10-24	16.2800	16.2800	16.2300	16.2300	-7.889%	3	451	-75.970%
2025-10-23	17.8500	17.8500	17.6200	17.6200	-4.962%	7	450	-77.866%
2025-10-22	17.9700	18.5500	17.9700	18.5400	+5.641%	5	450	-78.964%
2025-10-21	17.5500	17.5500	17.5500	17.5500	+0.573%	2	450	-77.778%
2025-10-20	17.4500	17.4500	17.4500	17.4500	-12.881%	1	452	-77.650%
2025-10-17	20.0300	20.0300	20.0300	20.0300	-1.814%	1	452	-80.529%
2025-10-16	19.0900	20.4000	19.0900	20.4000	+1.140%	15	453	-80.882%
2025-10-15	18.7300	20.1700	18.5000	20.1700	+3.969%	16	453	-80.664%
2025-10-13	19.4000	19.4000	19.4000	19.4000	-6.820%	4	452	-79.897%
2025-10-10	19.8000	20.8200	19.6900	20.8200	+19.176%	6	452	-81.268%
2025-10-09	17.4700	17.4700	17.4700	17.4700	+0.345%	4	454	-77.676%
2025-10-08	17.4100	17.4100	17.4100	17.4100	+0.115%	1	454	-77.599%
2025-10-06	17.3900	17.3900	17.3800	17.3900	-1.640%	6	455	-77.573%
2025-10-03	17.3200	17.6800	17.3200	17.6800	+1.726%	5	455	-77.941%
2025-09-22	17.3800	17.3800	17.3800	17.3800	-3.175%	1	450	-77.560%
2025-09-15	17.9700	17.9700	17.9500	17.9500	-1.156%	15	450	-78.273%
2025-09-11	18.1600	18.1600	18.1600	18.1600	-3.966%	1	435	-78.524%
2025-09-10	18.3300	18.9100	18.1800	18.9100	+0.159%	4	436	-79.376%
2025-08-28	18.8800	18.8800	18.8800	18.8800	-2.479%	2	436	-79.343%
2025-08-27	19.4800	19.4800	19.3600	19.3600	-3.055%	2	436	-79.855%
2025-08-26	19.9700	19.9700	19.9700	19.9700	+2.305%	11	438	-80.471%
2025-08-25	19.5200	19.5200	19.5200	19.5200	-7.048%	11	427	-80.020%
2025-08-20	21.0000	21.0000	21.0000	21.0000	+4.322%	1	424	-81.429%
2025-08-15	20.1700	20.1700	20.1300	20.1300	+0.199%	46	423	-80.626%
2025-08-13	20.0900	20.0900	20.0900	20.0900	-5.102%	23	423	-80.587%
2025-08-12	21.1700	21.1700	21.1700	21.1700	-3.112%	1	400	-81.578%
2025-08-07	21.8500	21.8500	21.8500	21.8500	-4.543%	1	400	-82.151%
2025-08-05	23.1200	23.2000	22.8900	22.8900	+1.598%	10	399	-82.962%
2025-08-04	22.5300	22.5300	22.5300	22.5300	+5.428%	64	399	-82.690%
2025-07-31	21.3700	21.3700	21.3700	21.3700	+2.298%	1	335	-81.750%
2025-07-30	20.8900	20.8900	20.8900	20.8900	-2.017%	1	336	-81.331%
2025-07-29	21.3000	21.3200	21.3000	21.3200	-8.889%	2	336	-81.707%
2025-07-18	23.4000	23.4000	23.4000	23.4000	-4.684%	1	335	-83.333%
2025-07-16	24.5500	24.5500	24.5500	24.5500	+2.079%	2	334	-84.114%
2025-07-11	24.0500	24.0500	24.0500	24.0500	-2.315%	5	332	-83.784%
2025-07-08	24.6100	24.6200	24.6100	24.6200	-0.162%	4	332	-84.159%
2025-07-07	24.6600	24.6600	24.6600	24.6600	-2.491%	1	336	-84.185%
2025-07-02	25.5000	25.5000	25.2900	25.2900	-0.355%	35	335	-84.579%
2025-06-30	25.6800	25.6900	25.3800	25.3800	-4.586%	9	333	-84.634%
2025-06-27	26.6000	26.6000	26.6000	26.6000	-12.356%	2	327	-85.338%
2025-06-23	30.6800	30.6800	30.3500	30.3500	-0.979%	14	327	-87.150%
2025-06-18	30.3300	30.6500	30.3300	30.6500	+6.387%	2	328	-87.276%
2025-06-16	29.6600	29.6600	28.8100	28.8100	-8.973%	2	328	-86.463%
2025-06-13	31.6500	31.6500	31.6500	31.6500	+7.800%	2	326	-87.678%
2025-06-10	29.3600	29.3600	29.3600	29.3600	-7.847%	1	326	-86.717%
2025-06-05	31.8600	31.8600	31.8600	31.8600	+1.239%	1	325	-87.759%
2025-06-03	31.4700	31.4700	31.4700	31.4700	-2.630%	1	324	-87.607%
2025-06-02	33.2100	33.2100	32.3200	32.3200	-1.942%	2	323	-87.933%
2025-05-29	32.9600	32.9600	32.9600	32.9600	-0.393%	1	323	-88.167%
2025-05-27	33.4700	33.5100	33.0900	33.0900	-8.943%	3	323	-88.214%
2025-05-23	38.0800	38.0800	36.3400	36.3400	+5.211%	4	323	-89.268%
2025-05-21	34.5400	34.5400	34.5400	34.5400	+8.822%	1	323	-88.709%
2025-05-19	32.7400	32.7400	31.4900	31.7400	+0.380%	18	323	-87.713%
2025-05-16	32.0300	32.0300	31.6200	31.6200	-5.159%	18	319	-87.666%
2025-05-14	33.0800	33.3400	33.0800	33.3400	+0.030%	4	320	-88.302%
2025-05-13	33.3400	33.3600	33.3100	33.3300	-6.218%	6	317	-88.299%
2025-05-12	36.7000	36.7000	35.5400	35.5400	-15.502%	17	311	-89.026%
2025-05-09	42.0600	42.0600	42.0600	42.0600	-9.451%	24	328	-90.728%
2025-05-07	46.4500	46.4500	46.4500	46.4500	-1.485%	1	337	-91.604%
2025-05-06	47.1500	47.1500	47.1500	47.1500	+8.741%	1	337	-91.729%
2025-05-02	43.6700	43.6700	43.3600	43.3600	-4.954%	34	336	-91.006%
2025-05-01	45.5300	45.6200	44.6500	45.6200	-3.511%	31	321	-91.451%
2025-04-30	50.8800	50.8800	47.2800	47.2800	+0.276%	2	316	-91.751%
2025-04-29	46.7800	47.1500	46.7800	47.1500	-1.771%	12	316	-91.729%
2025-04-28	48.0000	48.0000	48.0000	48.0000	-0.990%	18	304	-91.875%
2025-04-25	49.4200	49.4200	48.3500	48.4800	-5.791%	90	304	-91.955%
2025-04-24	51.5600	51.5600	51.4600	51.4600	-5.143%	2	284	-92.421%
2025-04-23	54.9700	54.9700	54.2500	54.2500	-8.839%	57	286	-92.811%
2025-04-22	59.5100	59.5100	59.5100	59.5100	-10.686%	1	293	-93.446%
2025-04-21	66.4700	68.0900	66.4700	66.6300	+12.247%	3	293	-94.147%
2025-04-17	60.3600	60.3600	59.3600	59.3600	-1.231%	3	295	-93.430%
2025-04-16	58.5300	60.1000	58.5300	60.1000	+10.336%	2	295	-93.511%
2025-04-15	54.1200	54.4700	53.9300	54.4700	+0.964%	4	296	-92.840%
2025-04-14	57.3000	57.3300	53.8900	53.9500	-8.029%	23	292	-92.771%
2025-04-11	65.7800	65.7800	58.2300	58.6600	-5.188%	44	276	-93.352%
2025-04-10	57.7700	72.6200	57.7700	61.8700	+10.978%	6	263	-93.696%
2025-04-09	61.5600	61.5600	55.7500	55.7500	-19.203%	3	257	-93.004%
2025-04-08	69.0000	69.0000	69.0000	69.0000	+1.322%	45	255	-94.348%
2025-04-07	68.1000	68.1000	68.1000	68.1000	-2.071%	1	215	-94.273%
2025-04-04	66.7400	69.5400	61.6500	69.5400	+38.692%	120	215	-94.392%
2025-04-03	47.0400	50.9100	47.0400	50.1400	+26.265%	33	262	-92.222%
2025-04-01	41.9700	41.9700	39.7100	39.7100	-2.288%	41	263	-90.179%
2025-03-31	44.0200	45.3600	40.6400	40.6400	-3.719%	20	252	-90.404%
2025-03-28	39.3800	42.2100	39.3800	42.2100	+13.989%	66	243	-90.760%
2025-03-27	37.5600	37.5600	36.0300	37.0300	+9.265%	9	221	-89.468%
2025-03-25	33.7900	33.8900	33.7900	33.8900	-12.225%	11	216	-88.492%
2025-03-21	38.6100	38.6100	38.6100	38.6100	-1.955%	2	206	-89.899%
2025-03-17	39.3800	39.3800	39.3800	39.3800	-2.283%	5	205	-90.096%
2025-03-14	42.1200	42.1900	40.0900	40.3000	-10.900%	20	205	-90.323%
2025-03-13	46.2600	46.2600	44.1900	45.2300	+5.186%	9	200	-91.377%
2025-03-12	43.0000	43.0000	43.0000	43.0000	-2.825%	8	200	-90.930%
2025-03-11	43.3000	44.2500	43.3000	44.2500	+4.339%	46	192	-91.186%
2025-03-10	41.3000	42.4100	41.3000	42.4100	+8.744%	9	148	-90.804%
2025-03-07	39.5400	39.5400	39.0000	39.0000	+9.366%	10	147	-90.000%
2025-03-05	36.5100	36.5100	35.6600	35.6600	-7.135%	7	146	-89.063%
2025-03-04	38.4000	38.4000	38.4000	38.4000	+12.117%	4	143	-89.844%
2025-02-28	32.7500	34.2500	32.7500	34.2500	+5.547%	24	143	-88.613%
2025-02-27	31.3000	32.4500	30.9600	32.4500	+2.044%	5	135	-87.982%
2025-02-25	31.8000	31.8000	31.8000	31.8000	+19.369%	5	143	-87.736%
2025-02-18	26.6600	26.6800	26.6400	26.6400	+1.139%	200	143	-85.360%
2025-02-14	26.3400	26.3400	26.3400	26.3400	-6.529%	22	43	-85.194%
2025-02-11	28.4000	28.4000	28.1700	28.1800	+0.178%	14	43	-86.160%
2025-02-10	28.0100	28.1400	27.8700	28.1300	-0.601%	22	37	-86.136%
2025-02-07	28.3000	28.3000	28.3000	28.3000	-11.424%	10	25	-86.219%
2025-02-03	31.9500	31.9500	31.9500	31.9500	+6.500%	1	25	-87.793%
2025-01-06	30.0000	30.0000	30.0000	30.0000	-1.186%	4	24	-87.000%
2024-12-27	30.3600	30.3600	30.3600	30.3600	-3.619%	2	20	-87.154%
2024-12-23	31.5000	31.5000	31.5000	31.5000	+7.545%	1	20	-87.619%
2024-12-17	29.2900	29.2900	29.2900	29.2900	+2.234%	1	19	-86.685%
2024-12-16	28.6500	28.6500	28.6500	28.6500	+0.491%	1	18	-86.387%
2024-12-11	28.4900	28.5200	28.4900	28.5100	+0.458%	4	18	-86.321%
2024-12-10	28.3800	28.3800	28.3800	28.3800	-2.239%	1	13	-86.258%
2024-11-27	29.0300	29.0300	29.0300	29.0300	+1.185%	1	12	-86.566%
2024-11-26	28.6900	28.6900	28.6900	28.6900	-11.967%	1	12	-86.406%
2024-11-18	33.3100	33.3100	32.5900	32.5900	+10.700%	5	12	-88.033%
2024-11-11	29.4400	29.4400	29.4400	29.4400	-2.128%	1	12	-86.753%
2024-11-07	30.0800	30.0800	30.0800	30.0800	-22.654%	1	11	-87.035%
2024-10-11	38.8900	38.8900	38.8900	38.8900	-3.066%	2	11	-89.972%
2024-10-08	40.1200	40.1200	40.1200	40.1200	-2.170%	1	11	-90.279%
2024-10-01	41.0000	41.0100	41.0000	41.0100	+2.346%	10	12	-90.490%
2024-09-25	40.0700	40.0700	40.0700	40.0700	-2.221%	1	12	-90.267%
2024-09-20	40.9800	40.9800	40.9800	40.9800	+1.185%	2	13	-90.483%
2024-09-19	41.0000	41.0000	40.5000	40.5000	-2.808%	10	12	-90.370%
2024-09-17	41.6700	41.6700	41.6700	41.6700	-5.274%	1	2	-90.641%
2024-09-16	43.9900	43.9900	43.9900	43.9900	0.000%	1	1	-91.134%

.dark-mode .Hfs2Gn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hfs2Gn{ 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