Dark

SPY20270115P565
SPY Jan 15 2027 565.00 Put (SPY270115P00565000)
option OPRA

EOD

Jul 27, 2026

4.72-9.924%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.7200	4.7200	4.7200	4.7200	-9.924%	3	3,777	0.000%
2026-07-23	5.2400	5.2400	5.2400	5.2400	+9.395%	1	3,777	-9.924%
2026-07-20	4.7900	4.7900	4.7900	4.7900	-6.078%	10	3,777	-1.461%
2026-07-17	5.1000	5.1000	5.1000	5.1000	+7.595%	5	3,777	-7.451%
2026-07-13	4.4100	4.7400	4.4100	4.7400	-2.066%	36	3,772	-0.422%
2026-07-08	5.1000	5.1000	4.8400	4.8400	+5.447%	26	3,789	-2.479%
2026-07-07	4.6200	4.8400	4.5900	4.5900	-10.874%	102	3,815	+2.832%
2026-07-02	4.7600	5.2400	4.7600	5.1500	+3.831%	17	3,929	-8.350%
2026-07-01	4.9000	4.9600	4.9000	4.9600	-15.068%	18	3,929	-4.839%
2026-06-17	5.8400	5.8400	5.8400	5.8400	+6.569%	2	3,964	-19.178%
2026-06-15	5.5500	5.5800	5.4800	5.4800	-15.692%	25	3,964	-13.869%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-3.561%	1	3,964	-27.385%
2026-06-11	7.0400	7.0400	6.7400	6.7400	-16.377%	2	3,964	-29.970%
2026-06-10	8.0600	8.0600	8.0600	8.0600	+3.069%	1	3,964	-41.439%
2026-06-09	7.3800	7.8200	7.3500	7.8200	+18.127%	63	3,965	-39.642%
2026-06-08	6.6200	6.6200	6.6200	6.6200	-1.926%	3	3,967	-28.701%
2026-06-05	6.2700	6.9200	6.2700	6.7500	+13.445%	51	3,967	-30.074%
2026-06-02	5.9500	5.9500	5.9500	5.9500	+2.410%	2	4,007	-20.672%
2026-06-01	5.8000	5.8100	5.8000	5.8100	-1.358%	15	4,009	-18.761%
2026-05-29	6.0500	6.0500	5.8300	5.8900	-3.601%	20	4,014	-19.864%
2026-05-28	6.1600	6.1600	6.0800	6.1100	-4.680%	9	4,032	-22.750%
2026-05-27	6.5000	6.5000	6.4100	6.4100	-2.584%	61	4,041	-26.365%
2026-05-26	6.5800	6.5800	6.5800	6.5800	-1.053%	10	4,101	-28.267%
2026-05-22	6.6500	6.6500	6.6500	6.6500	-8.276%	1	4,111	-29.023%
2026-05-21	7.3800	7.3800	7.2500	7.2500	-6.331%	11	4,111	-34.897%
2026-05-20	7.7400	7.7400	7.7400	7.7400	+2.517%	5	4,111	-39.018%
2026-05-18	7.5500	7.5500	7.5500	7.5500	-3.329%	5	4,117	-37.483%
2026-05-15	7.9400	7.9500	7.8100	7.8100	+5.827%	8	4,117	-39.565%
2026-05-14	7.4200	7.4200	7.3600	7.3800	-5.627%	5	4,130	-36.043%
2026-05-13	8.0600	8.0600	7.7500	7.8200	-3.218%	33	4,134	-39.642%
2026-05-12	8.3600	8.5000	8.0800	8.0800	+2.149%	23	4,134	-41.584%
2026-05-11	7.8600	7.9100	7.8600	7.9100	-1.001%	7	4,134	-40.329%
2026-05-08	8.0100	8.0100	7.9900	7.9900	-4.540%	8	4,160	-40.926%
2026-05-07	8.2400	8.3700	8.2400	8.3700	+0.722%	5	4,166	-43.608%
2026-05-06	8.5700	8.5700	8.3100	8.3100	-7.358%	12	4,162	-43.201%
2026-05-04	8.9700	8.9700	8.9700	8.9700	+1.014%	1	4,173	-47.380%
2026-05-01	8.7600	8.8800	8.6200	8.8800	-4.925%	9	4,176	-46.847%
2026-04-30	9.8200	9.8200	9.3400	9.3400	-5.942%	25	4,176	-49.465%
2026-04-29	9.9500	10.1800	9.8400	9.9300	+0.506%	32	4,203	-52.467%
2026-04-28	10.1800	10.2500	9.8800	9.8800	+0.407%	12	4,227	-52.227%
2026-04-27	10.0000	10.0000	9.8400	9.8400	-1.205%	2	4,235	-52.033%
2026-04-24	10.2400	10.2400	9.9600	9.9600	-5.323%	12	4,235	-52.610%
2026-04-23	10.3600	10.5200	10.2100	10.5200	+2.734%	3	4,225	-55.133%
2026-04-22	10.2700	10.2700	10.2400	10.2400	-5.360%	11	4,226	-53.906%
2026-04-21	10.8000	11.0600	10.6400	10.8200	+2.852%	36	4,207	-56.377%
2026-04-20	10.5300	10.5300	10.4800	10.5200	+3.543%	7	4,207	-55.133%
2026-04-17	10.3800	10.4000	9.9300	10.1600	-5.751%	34	4,213	-53.543%
2026-04-16	11.1200	11.1200	10.7800	10.7800	-4.686%	3	4,214	-56.215%
2026-04-15	11.2800	11.3100	11.2800	11.3100	-2.163%	2	4,216	-58.267%
2026-04-14	11.3300	11.5900	11.3300	11.5600	-11.688%	69	4,217	-59.170%
2026-04-13	13.0900	13.0900	13.0900	13.0900	-1.948%	7	4,211	-63.942%
2026-04-10	12.7700	13.3500	12.7700	13.3500	+2.692%	4	4,204	-64.644%
2026-04-09	13.9300	13.9300	12.9000	13.0000	-7.143%	40	4,203	-63.692%
2026-04-08	13.5400	14.2900	13.5400	14.0000	-22.737%	49	4,203	-66.286%
2026-04-07	18.3900	18.4500	17.9900	18.1200	+6.089%	40	4,174	-73.951%
2026-04-06	17.4900	17.4900	17.0800	17.0800	-7.676%	65	4,146	-72.365%
2026-04-02	18.5000	18.5000	18.5000	18.5000	+0.217%	1	4,149	-74.486%
2026-04-01	18.4600	18.4600	18.4600	18.4600	-8.614%	10	4,149	-74.431%
2026-03-31	22.5200	22.7800	20.2000	20.2000	-20.691%	22	4,149	-76.634%
2026-03-30	24.1800	25.4700	23.7800	25.4700	+5.335%	42	4,155	-81.468%
2026-03-27	23.2200	24.1800	23.1700	24.1800	+12.832%	8	4,115	-80.480%
2026-03-26	21.4300	21.4300	21.4300	21.4300	+13.627%	1	4,107	-77.975%
2026-03-23	18.3600	19.4100	18.3600	18.8600	-12.075%	9	4,107	-74.973%
2026-03-20	20.1000	22.0300	20.0700	21.4500	+9.719%	67	4,108	-77.995%
2026-03-19	20.1700	20.2600	19.4900	19.5500	+7.892%	67	4,045	-75.857%
2026-03-18	18.1200	18.1200	18.1200	18.1200	+6.588%	68	3,983	-73.951%
2026-03-17	17.0000	17.0000	17.0000	17.0000	-4.009%	2	3,916	-72.235%
2026-03-16	17.8000	17.8000	17.5200	17.7100	-8.852%	14	3,914	-73.348%
2026-03-13	17.9000	19.4900	17.9000	19.4300	+8.487%	17	3,923	-75.708%
2026-03-12	18.1600	18.1600	17.9100	17.9100	+3.766%	52	3,920	-73.646%
2026-03-11	17.2600	17.2600	17.2600	17.2600	+3.976%	8	3,871	-72.654%
2026-03-09	19.5500	20.1100	16.6000	16.6000	-9.091%	15	3,863	-71.566%
2026-03-06	18.2600	18.2600	18.2600	18.2600	+12.786%	2	3,856	-74.151%
2026-03-05	16.1900	16.1900	16.1900	16.1900	-5.044%	48	3,856	-70.846%
2026-03-03	17.0500	17.0500	17.0500	17.0500	+21.266%	5	3,808	-72.317%
2026-02-26	14.1100	14.1100	14.0600	14.0600	-3.500%	99	3,803	-66.430%
2026-02-24	14.4700	14.5700	14.4000	14.5700	-4.896%	1,902	3,804	-67.605%
2026-02-23	14.2600	15.3200	14.2600	15.3200	+6.685%	18	1,903	-69.191%
2026-02-20	14.3400	14.3600	14.3400	14.3600	-7.055%	6	1,903	-67.131%
2026-02-19	15.3100	15.5500	15.3100	15.4500	+3.761%	35	1,908	-69.450%
2026-02-13	14.8900	14.8900	14.8900	14.8900	-2.489%	1	1,888	-68.301%
2026-02-12	15.2700	15.2700	15.2700	15.2700	+11.055%	1	1,888	-69.090%
2026-02-11	13.4900	13.7500	13.4900	13.7500	+1.776%	2	1,887	-65.673%
2026-02-10	13.5100	13.5100	13.5100	13.5100	+1.350%	1	1,888	-65.063%
2026-02-09	13.9000	13.9000	13.3300	13.3300	-6.127%	9	1,888	-64.591%
2026-02-06	14.2000	14.2000	14.2000	14.2000	-8.682%	1	1,879	-66.761%
2026-02-04	15.0200	15.5500	15.0200	15.5500	+6.071%	6	1,879	-69.646%
2026-02-03	14.2700	14.6600	14.2700	14.6600	+10.642%	4	1,873	-67.804%
2026-02-02	13.9400	13.9400	13.2500	13.2500	-7.601%	3	1,873	-64.377%
2026-01-30	14.1800	14.3400	14.1800	14.3400	+1.057%	36	1,873	-67.085%
2026-01-29	14.6400	15.2400	14.1900	14.1900	+2.901%	10	1,902	-66.737%
2026-01-28	13.5100	13.7900	13.5100	13.7900	+2.757%	5	1,900	-65.772%
2026-01-27	13.4200	13.4200	13.4200	13.4200	-0.959%	8	1,895	-64.829%
2026-01-26	13.3500	13.5500	13.2900	13.5500	-0.514%	12	1,903	-65.166%
2026-01-23	13.6200	13.6200	13.6200	13.6200	+0.368%	200	1,897	-65.345%
2026-01-22	13.5500	13.5700	13.5500	13.5700	-4.167%	5	2,097	-65.217%
2026-01-21	14.9000	14.9000	13.9900	14.1600	-11.995%	12	2,093	-66.667%
2026-01-20	15.5500	16.0900	15.0900	16.0900	+17.531%	11	2,091	-70.665%
2026-01-16	13.7600	13.7600	13.6900	13.6900	0.000%	2	2,081	-65.522%
2026-01-15	13.6100	13.6900	13.6000	13.6900	-5.128%	3	2,081	-65.522%
2026-01-14	14.3700	14.9600	14.3300	14.4300	+4.338%	115	2,078	-67.290%
2026-01-13	13.6800	13.8300	13.6800	13.8300	+4.773%	5	1,968	-65.871%
2026-01-12	13.8100	13.8100	13.2000	13.2000	-0.826%	16	1,971	-64.242%
2026-01-09	13.9300	13.9300	13.3100	13.3100	-5.870%	37	1,977	-64.538%
2026-01-08	14.4500	14.4500	14.1400	14.1400	+1.653%	30	1,973	-66.620%
2026-01-07	13.9000	13.9100	13.9000	13.9100	+0.361%	101	1,973	-66.068%
2026-01-06	14.2500	14.2500	13.8500	13.8600	-3.347%	11	1,873	-65.945%
2026-01-05	14.2400	14.3500	14.1800	14.3400	-2.316%	18	1,869	-67.085%
2026-01-02	14.6500	15.1300	14.6500	14.6800	-1.344%	23	1,858	-67.847%
2025-12-31	14.4800	14.8800	14.4800	14.8800	+4.568%	4	1,838	-68.280%
2025-12-26	14.0600	14.2300	14.0600	14.2300	+0.141%	11	1,838	-66.831%
2025-12-24	14.2800	14.2800	14.1600	14.2100	+0.070%	205	2,026	-66.784%
2025-12-23	14.2000	14.2000	14.2000	14.2000	-2.271%	2	2,026	-66.761%
2025-12-22	14.5300	14.5300	14.5300	14.5300	-6.559%	7	2,024	-67.515%
2025-12-19	15.5500	15.5500	15.5500	15.5500	-5.643%	1	2,031	-69.646%
2025-12-17	16.4800	16.4800	16.4800	16.4800	-0.121%	1	2,030	-71.359%
2025-12-16	17.1200	17.1200	16.5000	16.5000	-0.662%	10	2,030	-71.394%
2025-12-12	15.8300	16.6100	15.8300	16.6100	+5.393%	5	2,020	-71.583%
2025-12-11	16.4600	16.4600	15.7600	15.7600	-6.690%	11	2,021	-70.051%
2025-12-10	16.8900	16.8900	16.8900	16.8900	0.000%	1	2,018	-72.054%
2025-12-09	16.6000	16.8900	16.5500	16.8900	+3.429%	12	2,017	-72.054%
2025-12-08	16.3300	16.3300	16.3300	16.3300	-0.183%	6	2,011	-71.096%
2025-12-05	16.3500	16.3600	16.3500	16.3600	-1.742%	6	2,011	-71.149%
2025-12-04	16.9400	16.9400	16.6500	16.6500	-0.597%	3	2,011	-71.652%
2025-12-03	17.0000	17.0400	16.7500	16.7500	-1.180%	8	2,010	-71.821%
2025-12-02	16.9500	16.9500	16.9500	16.9500	-0.059%	3	2,002	-72.153%
2025-12-01	17.1200	17.3300	16.9500	16.9600	-2.248%	28	1,999	-72.170%
2025-11-28	17.3500	17.3500	17.3500	17.3500	-3.289%	11	1,972	-72.795%
2025-11-26	18.0100	18.0100	17.9400	17.9400	-3.755%	4	1,959	-73.690%
2025-11-25	19.1800	19.1800	18.6400	18.6400	-7.951%	11	1,959	-74.678%
2025-11-24	20.2500	20.2500	20.2500	20.2500	-8.163%	1	1,951	-76.691%
2025-11-21	22.0500	22.0500	22.0500	22.0500	-1.606%	1	1,951	-78.594%
2025-11-20	20.6800	24.1100	20.6800	22.4100	+3.894%	24	1,951	-78.938%
2025-11-19	21.8800	22.2000	21.5700	21.5700	+1.697%	41	1,942	-78.118%
2025-11-17	20.8800	21.2100	20.8800	21.2100	+10.584%	2	1,979	-77.746%
2025-11-14	19.1800	19.1800	19.1800	19.1800	-4.577%	8	1,978	-75.391%
2025-11-13	19.7200	20.1000	19.7200	20.1000	+12.353%	2	1,978	-76.517%
2025-11-10	18.3100	18.8100	17.8900	17.8900	-11.304%	50	1,977	-73.617%
2025-11-07	20.9700	21.8800	20.1700	20.1700	+1.357%	36	1,990	-76.599%
2025-11-06	19.4800	20.4400	19.4800	19.9000	+8.211%	31	1,964	-76.281%
2025-11-05	19.4200	19.4200	18.3900	18.3900	-4.912%	10	1,965	-74.334%
2025-11-04	19.7600	19.8000	19.3400	19.3400	+6.264%	10	1,959	-75.595%
2025-11-03	18.2700	18.2700	18.2000	18.2000	-2.361%	10	1,952	-74.066%
2025-10-31	17.4900	18.7700	17.4900	18.6400	+5.849%	7	1,952	-74.678%
2025-10-30	17.4700	17.6100	17.4700	17.6100	+2.742%	33	1,949	-73.197%
2025-10-28	17.1500	17.1500	17.1400	17.1400	+1.600%	5	1,948	-72.462%
2025-10-27	16.8700	16.8700	16.8700	16.8700	-3.984%	1	1,942	-72.021%
2025-10-24	18.6900	18.6900	17.5700	17.5700	-8.107%	7	1,942	-73.136%
2025-10-23	19.2900	19.3600	19.1000	19.1200	-4.876%	15	1,939	-75.314%
2025-10-22	19.4600	20.2400	19.4500	20.1000	+6.915%	13	1,924	-76.517%
2025-10-21	18.7400	18.8000	18.7400	18.8000	-12.721%	295	1,926	-74.894%
2025-10-17	22.4700	22.6600	21.5400	21.5400	+4.462%	8	1,826	-78.087%
2025-10-16	20.6300	20.6400	20.6200	20.6200	-4.889%	9	1,828	-77.110%
2025-10-15	20.2300	21.6800	20.2100	21.6800	+4.532%	11	1,819	-78.229%
2025-10-14	20.7400	20.7400	20.7400	20.7400	-7.904%	1	1,810	-77.242%
2025-10-10	18.9500	22.5200	18.9500	22.5200	+18.714%	8	1,810	-79.041%
2025-10-09	19.0100	19.0100	18.9700	18.9700	+0.317%	5	1,811	-75.119%
2025-10-08	18.8800	18.9100	18.8800	18.9100	-1.253%	2	1,810	-75.040%
2025-10-07	18.6700	19.1700	18.6700	19.1500	+1.645%	3	1,811	-75.352%
2025-10-06	18.8200	18.8400	18.8200	18.8400	-2.028%	6	1,811	-74.947%
2025-10-03	18.9600	19.2300	18.9000	19.2300	+1.371%	4	1,805	-75.455%
2025-10-02	19.0000	19.2500	18.9700	18.9700	-0.940%	6	1,804	-75.119%
2025-09-30	19.1500	19.1500	19.1500	19.1500	+1.269%	4	1,804	-75.352%
2025-09-29	18.9100	18.9100	18.9100	18.9100	-8.337%	1	1,801	-75.040%
2025-09-25	20.4000	20.6300	20.4000	20.6300	+0.048%	2	1,801	-77.121%
2025-09-24	20.6200	20.6200	20.6200	20.6200	+2.485%	3	1,801	-77.110%
2025-09-17	20.1200	20.1200	20.1200	20.1200	+2.916%	1	1,801	-76.541%
2025-09-15	19.5500	19.5500	19.5500	19.5500	+0.051%	1	1,800	-75.857%
2025-09-12	19.5400	19.5400	19.5400	19.5400	-0.051%	1	1,800	-75.844%
2025-09-11	19.8600	19.8600	19.5500	19.5500	-4.494%	2	1,799	-75.857%
2025-09-10	20.4700	20.4700	20.4700	20.4700	-0.872%	1	1,798	-76.942%
2025-09-08	20.6500	20.6500	20.6500	20.6500	-3.505%	2	1,797	-77.143%
2025-09-05	20.1500	21.4000	20.1500	21.4000	+2.392%	3	1,797	-77.944%
2025-09-04	20.9000	20.9000	20.9000	20.9000	-4.566%	2	1,797	-77.416%
2025-09-03	21.9000	21.9000	21.9000	21.9000	-1.838%	5	1,797	-78.447%
2025-09-02	22.7700	22.7800	22.3100	22.3100	+3.671%	4	1,797	-78.844%
2025-08-29	21.5200	21.5200	21.5200	21.5200	+2.967%	3	1,795	-78.067%
2025-08-28	20.9000	20.9000	20.9000	20.9000	-1.322%	2	1,795	-77.416%
2025-08-27	21.1800	21.1800	21.1800	21.1800	+0.237%	1	1,793	-77.715%
2025-08-22	21.1300	21.1300	21.1300	21.1300	-9.507%	1,000	1,794	-77.662%
2025-08-21	23.3500	23.3500	23.3500	23.3500	0.000%	1	794	-79.786%
2025-08-20	23.3500	23.3500	23.3500	23.3500	+6.914%	1	793	-79.786%
2025-08-15	21.8400	21.8400	21.8400	21.8400	-0.091%	22	792	-78.388%
2025-08-13	21.8000	21.8600	21.8000	21.8600	-4.708%	23	792	-78.408%
2025-08-11	22.8500	22.9400	22.8500	22.9400	+0.394%	2	769	-79.425%
2025-08-08	22.8600	22.8600	22.8500	22.8500	-6.658%	7	768	-79.344%
2025-08-07	24.5600	24.5600	24.4700	24.4800	-1.608%	32	768	-80.719%
2025-08-05	24.3500	24.8800	24.3500	24.8800	+0.161%	10	738	-81.029%
2025-08-04	24.8400	24.8400	24.8400	24.8400	-8.306%	8	748	-80.998%
2025-08-01	26.7800	27.0900	26.7800	27.0900	+21.643%	46	740	-82.577%
2025-07-31	22.2600	22.2700	22.2600	22.2700	-3.676%	5	740	-78.806%
2025-07-29	23.1200	23.1200	23.1200	23.1200	-0.130%	1	745	-79.585%
2025-07-25	23.1500	23.1500	23.1500	23.1500	-0.558%	2	745	-79.611%
2025-07-24	23.2800	23.2800	23.2800	23.2800	-5.673%	3	745	-79.725%
2025-07-23	24.7100	24.7300	24.6300	24.6800	-1.947%	45	745	-80.875%
2025-07-22	25.7000	25.7000	25.1700	25.1700	+3.113%	163	700	-81.248%
2025-07-21	24.5100	24.5100	24.3000	24.4100	-4.162%	76	578	-80.664%
2025-07-18	25.4700	25.6300	25.4100	25.4700	+1.152%	224	509	-81.468%
2025-07-17	25.2200	25.2300	25.1800	25.1800	-5.053%	25	378	-81.255%
2025-07-16	26.5200	26.5200	26.5200	26.5200	+3.553%	4	362	-82.202%
2025-07-11	25.5900	25.6100	25.5500	25.6100	+1.829%	102	358	-81.570%
2025-07-10	25.4500	25.4500	25.1500	25.1500	-2.670%	11	330	-81.233%
2025-07-09	25.6500	25.8400	25.6500	25.8400	-4.154%	2	329	-81.734%
2025-07-08	26.9600	26.9600	26.9600	26.9600	+0.974%	1	328	-82.493%
2025-07-07	26.6600	26.7000	26.6600	26.7000	+3.972%	4	327	-82.322%
2025-07-03	25.6800	25.6800	25.6800	25.6800	-6.957%	1	332	-81.620%
2025-07-01	27.9600	27.9600	27.6000	27.6000	+0.291%	2	356	-82.899%
2025-06-30	28.0200	28.0200	27.5200	27.5200	-4.972%	3	355	-82.849%
2025-06-27	28.2800	28.9600	28.2800	28.9600	+0.208%	2	354	-83.702%
2025-06-26	28.9000	28.9000	28.9000	28.9000	-3.506%	1	354	-83.668%
2025-06-25	29.9500	29.9500	29.9500	29.9500	-9.022%	2	353	-84.240%
2025-06-23	33.3900	33.3900	32.9200	32.9200	-4.718%	15	355	-85.662%
2025-06-20	32.9800	34.5500	32.9800	34.5500	+4.004%	4	361	-86.339%
2025-06-18	32.8400	33.3200	32.4600	33.2200	+5.864%	5	357	-85.792%
2025-06-16	32.2100	32.2100	31.3800	31.3800	-2.334%	3	357	-84.959%
2025-06-11	31.6100	32.1300	31.5000	32.1300	-0.434%	10	354	-85.310%
2025-06-06	32.8100	32.8100	32.2700	32.2700	-4.300%	4	346	-85.373%
2025-06-04	33.9900	34.0000	33.7200	33.7200	-10.295%	5	344	-86.002%
2025-05-30	37.5900	37.5900	37.5900	37.5900	+5.088%	2	339	-87.443%
2025-05-29	35.7700	35.7700	35.7700	35.7700	+0.252%	1	340	-86.805%
2025-05-27	36.1800	36.1800	35.6800	35.6800	-11.000%	4	341	-86.771%
2025-05-23	40.0900	40.0900	40.0900	40.0900	+15.367%	2	340	-88.226%
2025-05-19	34.7500	34.7500	34.7500	34.7500	+0.231%	1	340	-86.417%
2025-05-16	35.1800	35.1800	34.5800	34.6700	-3.345%	8	339	-86.386%
2025-05-15	35.8100	35.8700	35.8100	35.8700	+0.140%	2	335	-86.841%
2025-05-14	36.2000	36.4000	35.8200	35.8200	-0.445%	16	333	-86.823%
2025-05-13	37.8300	37.8300	35.7300	35.9800	-9.960%	127	344	-86.882%
2025-05-12	40.1500	40.1500	39.4300	39.9600	-14.341%	31	218	-88.188%
2025-05-09	47.1300	47.1300	46.6500	46.6500	-0.871%	6	225	-89.882%
2025-05-08	45.5900	47.0600	45.4500	47.0600	-6.180%	3	222	-89.970%
2025-05-06	50.8500	50.8500	49.4600	50.1600	+6.452%	16	222	-90.590%
2025-05-05	48.0300	48.0300	46.5500	47.1200	+1.552%	14	208	-89.983%
2025-05-02	47.5500	47.5500	45.6400	46.4000	-3.954%	80	196	-89.828%
2025-05-01	48.1800	48.3100	48.1800	48.3100	-10.388%	6	167	-90.230%
2025-04-28	53.9100	53.9100	53.9100	53.9100	-0.755%	1	171	-91.245%
2025-04-25	53.6100	54.7000	53.3500	54.3200	-3.671%	20	170	-91.311%
2025-04-24	55.9600	56.3900	55.9600	56.3900	-4.099%	2	172	-91.630%
2025-04-23	56.4700	59.1000	56.4700	58.8000	-8.667%	5	172	-91.973%
2025-04-22	66.4400	66.4400	64.3800	64.3800	-15.133%	7	170	-92.669%
2025-04-21	75.8600	75.8600	75.8600	75.8600	+17.612%	1	175	-93.778%
2025-04-17	64.5000	64.5000	64.5000	64.5000	+0.718%	1	175	-92.682%
2025-04-16	62.4200	64.0400	62.4200	64.0400	+8.653%	4	175	-92.630%
2025-04-15	58.3400	58.9400	58.3400	58.9400	-6.548%	2	171	-91.992%
2025-04-11	67.5000	70.7100	62.9300	63.0700	-11.281%	60	171	-92.516%
2025-04-10	71.0500	71.0900	71.0500	71.0900	+17.835%	2	161	-93.361%
2025-04-09	84.0000	84.0000	60.3300	60.3300	-26.111%	25	159	-92.176%
2025-04-08	81.6500	81.6500	81.6500	81.6500	+6.998%	3	177	-94.219%
2025-04-07	76.2900	76.3100	76.2900	76.3100	-0.026%	2	174	-93.815%
2025-04-04	66.7600	76.3300	66.7600	76.3300	+43.208%	386	174	-93.816%
2025-04-03	50.9700	55.2500	50.9700	53.3000	+26.905%	18	182	-91.144%
2025-04-02	41.9700	42.9000	41.9700	42.0000	-4.654%	26	184	-88.762%
2025-03-31	48.3700	48.3700	44.0500	44.0500	-1.542%	26	159	-89.285%
2025-03-28	43.4800	44.7400	43.4800	44.7400	+11.655%	92	159	-89.450%
2025-03-27	39.7000	40.1000	39.6300	40.0700	+1.417%	22	157	-88.221%
2025-03-26	38.2000	40.4200	38.2000	39.5100	+5.080%	4	135	-88.054%
2025-03-24	37.6000	37.6000	37.6000	37.6000	-11.529%	16	133	-87.447%
2025-03-21	42.7500	42.7500	42.5000	42.5000	+1.699%	4	146	-88.894%
2025-03-20	42.8000	42.8000	41.7900	41.7900	+1.211%	36	144	-88.705%
2025-03-19	40.6800	41.2900	40.6800	41.2900	-6.159%	2	154	-88.569%
2025-03-18	44.0000	44.0000	44.0000	44.0000	+1.149%	1	154	-89.273%
2025-03-17	42.8000	43.5000	42.6100	43.5000	-1.405%	3	155	-89.149%
2025-03-14	44.1200	44.1200	44.1200	44.1200	-7.311%	2	152	-89.302%
2025-03-11	47.6000	47.6000	47.6000	47.6000	+1.775%	1	151	-90.084%
2025-03-10	44.9700	46.7700	44.9500	46.7700	+10.047%	38	150	-89.908%
2025-03-06	42.5000	42.5000	42.5000	42.5000	+2.163%	2	124	-88.894%
2025-03-04	41.6700	41.6700	41.5100	41.6000	+16.527%	7	122	-88.654%
2025-02-28	35.7000	35.7000	35.7000	35.7000	+20.202%	2	122	-86.779%
2025-02-18	29.2600	29.7000	29.1900	29.7000	+2.449%	46	122	-84.108%
2025-02-14	28.9900	28.9900	28.9900	28.9900	-4.481%	16	85	-83.719%
2025-02-10	30.4100	30.4100	30.3000	30.3500	-5.775%	14	85	-84.448%
2025-02-03	32.2100	32.2100	32.2100	32.2100	+8.488%	4	78	-85.346%
2025-01-23	29.6900	29.6900	29.6900	29.6900	-9.674%	8	74	-84.102%
2025-01-16	32.8700	32.8700	32.8700	32.8700	-13.226%	2	69	-85.640%
2025-01-10	38.0900	38.0900	37.8800	37.8800	+13.278%	16	71	-87.540%
2025-01-03	34.9700	34.9700	33.4400	33.4400	-6.644%	52	71	-85.885%
2025-01-02	35.8200	35.8200	35.8200	35.8200	+12.642%	1	88	-86.823%
2024-12-24	31.8600	31.8600	31.8000	31.8000	-11.024%	2	87	-85.157%
2024-12-23	35.7400	35.7400	35.7400	35.7400	+4.047%	1	87	-86.794%
2024-12-20	34.3600	34.3600	34.3500	34.3500	-4.451%	3	86	-86.259%
2024-12-18	35.9500	35.9500	35.9500	35.9500	+13.228%	3	83	-86.871%
2024-12-17	31.7500	31.7500	31.7500	31.7500	-0.626%	20	83	-85.134%
2024-12-13	31.9500	31.9500	31.9500	31.9500	+2.044%	2	63	-85.227%
2024-12-12	31.3100	31.3100	31.3100	31.3100	+1.623%	1	63	-84.925%
2024-12-11	30.8200	30.8200	30.8100	30.8100	+3.009%	4	62	-84.680%
2024-12-04	29.9500	29.9600	29.8500	29.9100	-9.005%	12	58	-84.219%
2024-11-22	32.8700	32.8700	32.8700	32.8700	-7.408%	30	54	-85.640%
2024-11-15	35.5000	35.5000	35.5000	35.5000	+10.489%	8	39	-86.704%
2024-11-11	32.1300	32.1300	32.1300	32.1300	-1.593%	1	43	-85.310%
2024-11-08	32.6500	32.6500	32.6500	32.6500	-17.965%	8	42	-85.544%
2024-11-05	40.1700	40.3000	39.8000	39.8000	-5.238%	10	38	-88.141%
2024-11-04	42.0000	42.0000	42.0000	42.0000	+3.960%	7	30	-88.762%
2024-11-01	40.8000	40.8000	40.4000	40.4000	+5.154%	4	35	-88.317%
2024-10-30	38.4200	38.4200	38.4200	38.4200	-0.311%	2	35	-87.715%
2024-10-25	38.5400	38.5400	38.5400	38.5400	-2.183%	4	35	-87.753%
2024-10-24	39.4000	39.4000	39.4000	39.4000	0.000%	1	35	-88.020%
2024-10-15	39.4000	39.4000	39.4000	39.4000	-0.530%	2	34	-88.020%
2024-10-14	39.8900	39.8900	39.6100	39.6100	-5.126%	5	32	-88.084%
2024-10-09	42.2700	42.2700	41.7500	41.7500	-1.043%	5	30	-88.695%
2024-10-08	42.1900	42.1900	42.1900	42.1900	-2.833%	1	25	-88.813%
2024-10-07	43.4200	43.4200	43.4200	43.4200	+0.277%	2	24	-89.129%
2024-10-04	43.3000	43.3000	43.3000	43.3000	-4.689%	2	22	-89.099%
2024-10-03	45.4300	45.4300	45.4300	45.4300	+2.090%	1	23	-89.610%
2024-10-02	44.2500	44.5000	44.2500	44.5000	+2.299%	2	22	-89.393%
2024-09-20	43.5000	43.5000	43.5000	43.5000	+1.351%	2	21	-89.149%
2024-09-19	43.0600	43.0600	42.9200	42.9200	-5.463%	29	20	-89.003%
2024-09-18	45.0000	45.4000	45.0000	45.4000	-0.830%	22	9	-89.604%
2024-09-17	45.7800	45.7800	45.7800	45.7800	0.000%	9	9	-89.690%

.dark-mode .mvTm0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvTm0s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P565SPY Jan 15 2027 565.00 Put (SPY270115P00565000)option OPRA

SPY20270115P565
SPY Jan 15 2027 565.00 Put (SPY270115P00565000)
option OPRA