Dark

SPY20270115P580
SPY Jan 15 2027 580.00 Put (SPY270115P00580000)
option OPRA

EOD

Jul 27, 2026

5.63-2.087%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.6300	5.6300	5.6300	5.6300	-2.087%	1	4,773	0.000%
2026-07-24	5.4700	5.7500	5.4700	5.7500	-5.892%	3	4,773	-2.087%
2026-07-23	5.8600	6.1100	5.8600	6.1100	+16.826%	3	4,772	-7.856%
2026-07-22	5.1800	5.2300	5.1800	5.2300	-7.597%	76	4,772	+7.648%
2026-07-20	5.5600	5.6600	5.3000	5.6600	-3.413%	50	4,772	-0.530%
2026-07-17	5.8000	5.8600	5.5300	5.8600	+10.150%	1,007	4,766	-3.925%
2026-07-16	5.0700	5.3200	5.0700	5.3200	+7.258%	1,685	4,876	+5.827%
2026-07-15	4.9600	4.9600	4.9600	4.9600	-3.125%	2	5,853	+13.508%
2026-07-14	5.1100	5.1200	5.1100	5.1200	-3.396%	2	5,853	+9.961%
2026-07-13	5.2000	5.3000	5.2000	5.3000	+7.071%	30	5,852	+6.226%
2026-07-10	5.1000	5.1000	4.9500	4.9500	-5.354%	38	5,863	+13.737%
2026-07-09	5.4000	5.4000	5.2200	5.2300	-4.736%	71	5,891	+7.648%
2026-07-08	6.0200	6.0200	5.4900	5.4900	-1.436%	70	5,961	+2.550%
2026-07-07	5.5500	5.5700	5.5500	5.5700	+6.705%	58	5,985	+1.077%
2026-07-06	5.3400	5.3400	5.2000	5.2200	-11.675%	48	5,985	+7.854%
2026-07-02	5.7300	6.0100	5.7200	5.9100	+4.049%	49	6,028	-4.738%
2026-07-01	5.5200	5.7200	5.5200	5.6800	-0.351%	23	6,028	-0.880%
2026-06-30	6.0000	6.0000	5.7000	5.7000	-6.863%	37	6,068	-1.228%
2026-06-29	6.2400	6.6800	6.1200	6.1200	-19.790%	6	6,052	-8.007%
2026-06-26	7.6300	7.6300	7.6300	7.6300	+11.713%	4	6,062	-26.212%
2026-06-25	6.5600	6.9900	6.5600	6.8300	-8.933%	13	6,058	-17.570%
2026-06-24	7.2000	7.5000	6.9500	7.5000	+1.351%	7	6,055	-24.933%
2026-06-23	7.7000	7.7000	7.1100	7.4000	+12.121%	68	6,057	-23.919%
2026-06-22	6.1800	6.6000	6.1600	6.6000	+0.917%	16	6,059	-14.697%
2026-06-18	6.5400	6.5400	6.5400	6.5400	-11.262%	1	6,073	-13.914%
2026-06-17	6.4800	7.3700	6.4800	7.3700	+18.299%	4	6,073	-23.609%
2026-06-16	6.1100	6.3100	6.1100	6.2300	0.000%	6	6,073	-9.631%
2026-06-15	6.2100	6.2900	6.1700	6.2300	-16.038%	12	6,131	-9.631%
2026-06-12	8.1000	8.1000	7.2100	7.4200	-10.061%	91	6,131	-24.124%
2026-06-11	9.2000	9.2700	8.2500	8.2500	-9.241%	14	6,131	-31.758%
2026-06-10	8.8000	9.0900	8.8000	9.0900	+10.182%	11	6,143	-38.064%
2026-06-09	8.7900	9.6100	8.2500	8.2500	+8.696%	12	6,141	-31.758%
2026-06-08	7.5800	7.5900	7.5800	7.5900	-9.535%	2	6,139	-25.823%
2026-06-05	7.4700	8.4900	7.4300	8.3900	+26.546%	93	6,139	-32.896%
2026-06-04	6.9000	6.9000	6.6300	6.6300	-6.091%	15	6,108	-15.083%
2026-06-03	6.8700	7.0600	6.8700	7.0600	+4.130%	4	6,103	-20.255%
2026-06-02	6.7200	6.8000	6.7200	6.7800	0.000%	8	6,102	-16.962%
2026-06-01	6.6800	6.7800	6.6800	6.7800	+2.417%	15	6,103	-16.962%
2026-05-29	6.7400	6.7400	6.6200	6.6200	-4.335%	12	6,092	-14.955%
2026-05-28	7.1000	7.1000	6.9200	6.9200	-5.205%	9	6,094	-18.642%
2026-05-27	7.4500	7.4500	7.3000	7.3000	-1.750%	7	6,096	-22.877%
2026-05-26	7.3500	7.5400	7.2800	7.4300	-3.255%	304	6,099	-24.226%
2026-05-22	7.6900	7.8300	7.6100	7.6800	-3.275%	13	6,032	-26.693%
2026-05-21	8.6100	8.6100	7.9400	7.9400	-7.135%	7	6,026	-29.093%
2026-05-20	8.5500	8.5500	8.5500	8.5500	-5.629%	1	6,026	-34.152%
2026-05-19	9.1200	9.1200	9.0600	9.0600	+2.489%	28	6,023	-37.859%
2026-05-18	8.8000	8.8400	8.7700	8.8400	-1.339%	27	6,023	-36.312%
2026-05-15	9.2600	9.2600	8.9600	8.9600	+7.305%	7	6,023	-37.165%
2026-05-14	8.8100	8.8800	8.3500	8.3500	-6.180%	107	6,058	-32.575%
2026-05-13	9.0400	9.0400	8.9000	8.9000	-1.982%	10	6,058	-36.742%
2026-05-12	9.4200	9.6600	9.0800	9.0800	-1.838%	20	6,058	-37.996%
2026-05-11	9.0500	9.2500	8.9200	9.2500	+2.097%	46	6,058	-39.135%
2026-05-08	9.2300	9.2300	9.0600	9.0600	-5.230%	922	6,046	-37.859%
2026-05-07	9.4100	9.6300	9.4100	9.5600	-0.104%	566	6,423	-41.109%
2026-05-06	9.7000	9.7000	9.5300	9.5700	-6.997%	65	6,394	-41.170%
2026-05-05	10.1300	10.3200	10.1300	10.2900	-5.941%	28	6,443	-45.287%
2026-05-04	10.4000	10.9400	10.1200	10.9400	+5.497%	20	6,441	-48.537%
2026-05-01	10.0100	10.3700	9.8000	10.3700	+0.193%	85	6,453	-45.709%
2026-04-30	11.1200	11.3600	10.3500	10.3500	-9.843%	207	6,453	-45.604%
2026-04-29	11.5000	11.5300	11.2300	11.4800	+1.773%	292	6,528	-50.958%
2026-04-28	11.6700	11.7100	11.2800	11.2800	+0.445%	244	6,604	-50.089%
2026-04-27	11.4400	11.5000	11.2300	11.2300	-1.664%	174	6,687	-49.866%
2026-04-24	11.3800	11.4700	11.3300	11.4200	-5.620%	62	6,685	-50.701%
2026-04-23	11.6600	12.1000	11.6600	12.1000	+1.171%	16	6,697	-53.471%
2026-04-22	11.7200	11.9700	11.7200	11.9600	+2.749%	20	6,687	-52.926%
2026-04-21	11.7200	11.7200	11.6400	11.6400	-2.349%	25	6,674	-51.632%
2026-04-20	12.1000	12.2000	11.9200	11.9200	+3.203%	54	6,674	-52.768%
2026-04-17	11.8900	11.8900	11.2900	11.5500	-9.127%	25	6,653	-51.255%
2026-04-16	12.5000	13.0000	12.4700	12.7100	+0.554%	10	6,665	-55.704%
2026-04-15	12.6800	13.0900	12.6000	12.6400	-4.532%	33	6,669	-55.459%
2026-04-14	13.3700	13.3700	12.9500	13.2400	-7.606%	44	6,685	-57.477%
2026-04-13	15.6800	15.6800	14.3300	14.3300	-5.786%	40	6,698	-60.712%
2026-04-10	14.8200	15.3900	14.6500	15.2100	+1.198%	1,018	6,705	-62.985%
2026-04-09	16.0600	16.0600	14.9600	15.0300	-8.410%	71	5,703	-62.542%
2026-04-08	15.9200	16.5100	15.8700	16.4100	-21.408%	71	5,677	-65.692%
2026-04-07	21.4500	21.8100	20.8800	20.8800	+5.668%	166	5,641	-73.036%
2026-04-06	20.4800	20.4800	19.7600	19.7600	-7.879%	42	5,615	-71.508%
2026-04-02	23.5600	23.5600	21.1200	21.4500	+2.387%	266	5,454	-73.753%
2026-04-01	21.4300	21.6600	20.3900	20.9500	-7.912%	56	5,454	-73.126%
2026-03-31	25.5100	26.1600	22.7500	22.7500	-22.540%	56	5,449	-75.253%
2026-03-30	26.0500	29.3700	26.0500	29.3700	+4.893%	111	5,426	-80.831%
2026-03-27	26.5000	28.1400	25.8900	28.0000	+13.269%	119	5,345	-79.893%
2026-03-26	23.0100	24.7200	22.6000	24.7200	+13.917%	24	5,376	-77.225%
2026-03-25	21.1100	22.0700	20.9800	21.7000	-1.721%	17	5,364	-74.055%
2026-03-24	23.1500	23.1500	22.0800	22.0800	+4.200%	7	5,357	-74.502%
2026-03-23	21.1100	21.3100	20.1300	21.1900	-12.438%	29	5,357	-73.431%
2026-03-20	22.3900	25.1700	22.3900	24.2000	+15.348%	191	5,361	-76.736%
2026-03-19	23.6200	23.8900	20.9800	20.9800	+1.108%	65	5,326	-73.165%
2026-03-18	19.8800	20.7900	19.8800	20.7500	+8.242%	60	5,321	-72.867%
2026-03-17	18.9600	19.2400	18.9600	19.1700	-3.328%	26	5,306	-70.631%
2026-03-16	19.8300	19.8300	19.8300	19.8300	-11.670%	75	5,285	-71.609%
2026-03-13	20.1900	22.5000	19.7500	22.4500	+4.565%	151	5,243	-74.922%
2026-03-12	20.2000	21.4700	20.2000	21.4700	+9.485%	63	5,119	-73.777%
2026-03-11	19.2400	19.8500	19.2400	19.6100	+11.674%	69	5,061	-71.290%
2026-03-10	18.2400	18.2400	17.5600	17.5600	-7.725%	44	5,003	-67.938%
2026-03-09	21.6900	22.6600	18.5200	19.0300	-6.532%	52	4,977	-70.415%
2026-03-06	19.7700	20.3600	19.7700	20.3600	+13.174%	33	4,969	-72.348%
2026-03-05	17.3000	19.0000	17.3000	17.9900	+8.635%	57	4,969	-68.705%
2026-03-04	17.5000	17.5000	16.5600	16.5600	-6.652%	7	4,929	-66.002%
2026-03-03	19.3800	20.7500	17.7400	17.7400	+3.743%	36	4,928	-68.264%
2026-03-02	18.1000	18.1000	16.7100	17.1000	+2.273%	15	4,945	-67.076%
2026-02-27	17.4400	17.5300	16.7200	16.7200	+4.304%	42	4,941	-66.328%
2026-02-26	16.5200	16.5200	15.9500	16.0300	+1.842%	18	4,921	-64.878%
2026-02-25	15.8800	15.8800	15.7000	15.7400	-5.749%	6	4,910	-64.231%
2026-02-24	17.2100	17.2100	16.6500	16.7000	-5.543%	32	4,910	-66.287%
2026-02-23	17.2500	17.6800	17.2500	17.6800	+9.745%	6	4,879	-68.156%
2026-02-20	16.0000	16.1100	16.0000	16.1100	-5.569%	6	4,876	-65.053%
2026-02-19	17.0600	17.1400	17.0600	17.0600	+3.708%	13	4,876	-66.999%
2026-02-18	17.0000	17.0500	16.1000	16.4500	-2.950%	161	4,873	-65.775%
2026-02-17	17.5900	17.5900	16.9400	16.9500	+0.296%	32	4,804	-66.785%
2026-02-13	17.7700	17.7700	16.8900	16.9000	-4.735%	14	4,800	-66.686%
2026-02-12	15.8900	17.7400	15.8900	17.7400	+12.635%	207	4,800	-68.264%
2026-02-11	15.1500	16.0900	15.1500	15.7500	+2.406%	14	4,601	-64.254%
2026-02-09	15.8000	15.8200	15.1500	15.3800	-3.026%	16	4,596	-63.394%
2026-02-06	17.6200	17.6200	15.8600	15.8600	-14.363%	11	4,592	-64.502%
2026-02-05	18.2100	18.9200	18.2100	18.5200	+8.304%	17	4,583	-69.600%
2026-02-04	16.0100	17.6900	16.0100	17.1000	+8.365%	176	4,584	-67.076%
2026-02-03	15.3800	15.7800	15.3800	15.7800	+3.475%	8	4,643	-64.322%
2026-02-02	15.5000	15.5000	15.0000	15.2500	-3.113%	52	4,644	-63.082%
2026-01-30	16.0200	16.0200	15.7400	15.7400	-4.490%	2	4,646	-64.231%
2026-01-29	15.8700	16.9200	15.8700	16.4800	+6.323%	7	4,646	-65.837%
2026-01-28	15.7100	15.8200	15.5000	15.5000	+1.907%	8	4,646	-63.677%
2026-01-27	15.0100	15.2100	15.0100	15.2100	-1.553%	27	4,640	-62.985%
2026-01-26	15.2200	15.4500	15.1200	15.4500	-1.905%	30	4,660	-63.560%
2026-01-23	15.3500	15.7500	15.3500	15.7500	+2.406%	3	4,653	-64.254%
2026-01-22	15.3600	16.0700	15.3600	15.3800	-5.990%	6	4,652	-63.394%
2026-01-21	17.5800	17.9200	16.0400	16.3600	-10.990%	34	4,650	-65.587%
2026-01-20	17.8000	18.3900	17.1700	18.3800	+17.145%	348	4,650	-69.369%
2026-01-16	15.5000	15.9900	15.5000	15.6900	+0.192%	11	4,409	-64.117%
2026-01-15	15.4900	15.6600	15.3000	15.6600	-3.571%	42	4,409	-64.049%
2026-01-14	16.1500	16.9900	16.1500	16.2400	+3.439%	294	4,381	-65.333%
2026-01-13	15.1000	15.7000	15.1000	15.7000	+4.527%	278	4,113	-64.140%
2026-01-12	15.6200	15.6200	14.9800	15.0200	-0.530%	22	3,844	-62.517%
2026-01-09	15.9300	15.9300	15.1000	15.1000	-7.077%	15	3,841	-62.715%
2026-01-08	16.4300	16.5800	16.1000	16.2500	-0.733%	26	3,839	-65.354%
2026-01-07	15.7500	16.3700	15.7100	16.3700	+3.673%	11	3,826	-65.608%
2026-01-06	16.3000	16.3000	15.7600	15.7900	-3.720%	422	3,834	-64.345%
2026-01-05	16.2700	16.4400	16.2000	16.4000	-4.651%	13	3,434	-65.671%
2026-01-02	16.4600	17.2100	16.4600	17.2000	+1.655%	16	3,439	-67.267%
2025-12-31	16.4800	16.9200	16.3700	16.9200	+5.028%	43	3,437	-66.726%
2025-12-30	16.2000	16.2700	16.1000	16.1100	+0.311%	69	3,437	-65.053%
2025-12-29	16.4300	16.4900	16.0000	16.0600	+0.062%	24	3,454	-64.944%
2025-12-26	16.0400	16.1800	16.0400	16.0500	+0.627%	204	3,439	-64.922%
2025-12-24	16.1000	16.1000	15.9500	15.9500	-1.482%	3	3,447	-64.702%
2025-12-23	16.2500	16.2500	16.1300	16.1900	-2.470%	9	3,447	-65.225%
2025-12-22	16.8500	16.8600	16.5000	16.6000	-5.089%	34	3,444	-66.084%
2025-12-19	17.6400	17.6400	17.4900	17.4900	-7.116%	6	3,432	-67.810%
2025-12-18	18.4800	19.1200	18.4800	18.8300	-6.874%	125	3,431	-70.101%
2025-12-17	18.8100	20.2200	18.8100	20.2200	+1.864%	14	3,398	-72.156%
2025-12-16	19.1300	19.8500	19.1300	19.8500	+5.249%	80	3,396	-71.637%
2025-12-15	18.8000	19.2000	18.8000	18.8600	-1.308%	47	3,366	-70.148%
2025-12-12	18.2200	19.1400	18.2200	19.1100	+6.462%	2,684	3,350	-70.539%
2025-12-11	18.5500	18.5500	17.9500	17.9500	-1.102%	4	759	-68.635%
2025-12-10	19.4500	19.4500	18.1500	18.1500	-4.974%	2	758	-68.981%
2025-12-09	19.1600	19.1600	18.7800	19.1000	-0.052%	19	758	-70.524%
2025-12-08	18.5400	19.2600	18.5400	19.1100	+2.302%	10	755	-70.539%
2025-12-05	18.6100	18.6800	18.6100	18.6800	-2.658%	2	755	-69.861%
2025-12-04	19.1800	19.1900	18.9500	19.1900	+1.266%	12	755	-70.662%
2025-12-03	19.2500	19.2500	18.9500	18.9500	-1.302%	6	756	-70.290%
2025-12-02	19.2900	19.2900	19.0900	19.2000	-0.518%	49	752	-70.677%
2025-12-01	19.6100	19.7100	19.1900	19.3000	-0.924%	43	704	-70.829%
2025-11-28	19.6700	19.6700	19.4800	19.4800	-1.715%	19	705	-71.099%
2025-11-26	20.6300	20.6300	19.8200	19.8200	-4.390%	13	704	-71.594%
2025-11-25	22.6100	22.6100	20.7300	20.7300	-7.744%	32	704	-72.841%
2025-11-24	24.4000	24.4000	22.4700	22.4700	-10.335%	8	699	-74.944%
2025-11-21	27.5800	27.5800	25.0600	25.0600	-7.528%	2	694	-77.534%
2025-11-20	25.1900	27.1000	25.1800	27.1000	+15.516%	24	694	-79.225%
2025-11-19	23.4600	23.4600	23.4600	23.4600	-2.777%	1	688	-76.002%
2025-11-17	21.7800	24.1300	21.7800	24.1300	+9.433%	27	687	-76.668%
2025-11-13	21.5500	22.0500	21.5500	22.0500	+8.889%	3	681	-74.467%
2025-11-11	20.2500	20.2500	20.2500	20.2500	-0.099%	5	679	-72.198%
2025-11-10	21.1600	21.1600	20.2700	20.2700	-15.752%	19	679	-72.225%
2025-11-07	23.5500	24.6800	23.5500	24.0600	+7.603%	28	666	-76.600%
2025-11-06	21.5200	22.8000	21.5200	22.3600	+9.393%	22	655	-74.821%
2025-11-05	20.9200	20.9200	20.3500	20.4400	-6.324%	42	647	-72.456%
2025-11-04	21.4800	21.9700	21.4800	21.8200	+5.207%	4	647	-74.198%
2025-11-03	20.7400	20.7400	20.7400	20.7400	+2.268%	3	646	-72.854%
2025-10-31	20.1600	21.1300	20.1600	20.2800	-0.148%	17	646	-72.239%
2025-10-30	19.7600	20.3200	19.7100	20.3100	+5.671%	42	640	-72.280%
2025-10-29	19.3600	19.3600	19.2200	19.2200	-0.156%	7	606	-70.708%
2025-10-28	19.2100	19.3400	19.2100	19.2500	+0.104%	17	605	-70.753%
2025-10-27	19.0500	19.2300	18.9600	19.2300	-4.471%	24	581	-70.723%
2025-10-24	19.9300	20.1300	19.8300	20.1300	-6.935%	19	581	-72.032%
2025-10-23	21.6300	21.6300	21.6300	21.6300	-4.377%	4	580	-73.971%
2025-10-22	21.9100	22.7200	21.8900	22.6200	+6.297%	5	580	-75.111%
2025-10-21	21.5500	21.5500	21.2400	21.2800	-0.141%	5	580	-73.543%
2025-10-20	22.0900	22.0900	21.3100	21.3100	-9.588%	3	576	-73.580%
2025-10-17	25.5300	25.5300	23.5700	23.5700	+2.300%	3	576	-76.114%
2025-10-16	23.1600	23.1800	23.0300	23.0400	-0.988%	9	576	-75.564%
2025-10-15	22.7600	23.2700	22.7500	23.2700	-5.560%	10	574	-75.806%
2025-10-14	24.6400	24.6400	24.6400	24.6400	+5.525%	1	574	-77.151%
2025-10-13	23.3500	23.3500	23.3500	23.3500	-6.898%	1	574	-75.889%
2025-10-10	25.0800	25.0800	25.0800	25.0800	+15.204%	1	574	-77.552%
2025-10-07	21.0300	21.7700	21.0300	21.7700	+2.834%	21	590	-74.139%
2025-10-06	21.2700	21.2700	21.1700	21.1700	-1.535%	14	590	-73.406%
2025-10-03	21.3700	21.5000	21.3700	21.5000	-0.739%	13	588	-73.814%
2025-10-02	21.1200	21.6600	21.1200	21.6600	+1.310%	7	585	-74.007%
2025-10-01	21.3700	21.3800	21.3700	21.3800	-3.214%	3	588	-73.667%
2025-09-26	22.0900	22.0900	22.0900	22.0900	-3.495%	1	588	-74.513%
2025-09-25	22.8900	22.8900	22.8900	22.8900	+2.188%	5	588	-75.404%
2025-09-23	21.2800	22.4000	21.2800	22.4000	+4.429%	3	583	-74.866%
2025-09-22	21.4500	21.4500	21.4500	21.4500	-0.372%	15	584	-73.753%
2025-09-19	21.5300	21.5300	21.5300	21.5300	-3.927%	2	584	-73.850%
2025-09-17	22.4100	22.4100	22.4100	22.4100	+0.855%	1	584	-74.877%
2025-09-16	22.3600	22.3600	22.2200	22.2200	+1.461%	6	584	-74.662%
2025-09-15	21.9000	21.9000	21.9000	21.9000	-0.815%	1	583	-74.292%
2025-09-12	22.1100	22.1100	22.0800	22.0800	-0.045%	6	582	-74.502%
2025-09-11	22.4400	22.4400	22.0900	22.0900	-4.040%	7	582	-74.513%
2025-09-10	22.4400	23.0200	22.4400	23.0200	-1.032%	8	583	-75.543%
2025-09-09	23.2600	23.2600	23.2600	23.2600	-0.853%	1	590	-75.795%
2025-09-08	23.4400	23.4600	23.4400	23.4600	-4.049%	3	590	-76.002%
2025-09-05	22.8300	24.4600	22.8300	24.4500	+4.443%	9	590	-76.973%
2025-09-04	23.8800	23.8800	23.4100	23.4100	-4.293%	11	589	-75.950%
2025-09-03	24.4600	24.7300	24.4600	24.4600	-7.313%	18	583	-76.983%
2025-09-02	26.1900	26.3900	26.1900	26.3900	+13.701%	2	572	-78.666%
2025-08-28	23.2100	23.2100	23.2100	23.2100	-2.765%	1	572	-75.743%
2025-08-27	23.9400	24.0800	23.8700	23.8700	-1.648%	41	571	-76.414%
2025-08-26	24.4500	24.4500	24.2700	24.2700	+0.915%	22	554	-76.803%
2025-08-25	24.0600	24.0600	23.7500	24.0500	+1.820%	64	550	-76.590%
2025-08-22	25.9000	25.9000	23.6200	23.6200	-8.343%	10	487	-76.164%
2025-08-20	25.7700	25.7700	25.7700	25.7700	+1.497%	1	485	-78.153%
2025-08-19	25.2100	25.3900	25.2100	25.3900	+3.295%	8	485	-77.826%
2025-08-18	24.8500	24.8500	24.5800	24.5800	+0.041%	14	477	-77.095%
2025-08-15	24.8200	24.8200	24.5700	24.5700	+0.163%	49	463	-77.086%
2025-08-14	24.8400	24.8400	24.5300	24.5300	-0.889%	3	431	-77.049%
2025-08-13	24.8000	25.0300	24.6000	24.7500	-0.523%	48	430	-77.253%
2025-08-12	25.0100	25.0100	24.8800	24.8800	-4.344%	58	428	-77.371%
2025-08-11	25.9000	26.0100	25.6500	26.0100	-5.658%	9	372	-78.354%
2025-08-07	27.3700	27.7100	27.3700	27.5700	+0.036%	5	376	-79.579%
2025-08-05	28.4300	28.4300	27.5600	27.5600	-0.756%	6	373	-79.572%
2025-08-04	28.2800	28.2800	27.7700	27.7700	-6.718%	3	375	-79.726%
2025-08-01	31.1000	31.1000	29.7700	29.7700	+16.198%	6	373	-81.088%
2025-07-31	25.0900	25.6200	25.0900	25.6200	-4.758%	2	369	-78.025%
2025-07-30	26.9000	26.9000	26.9000	26.9000	+5.906%	1	370	-79.071%
2025-07-28	25.4000	25.4000	25.4000	25.4000	-1.665%	1	369	-77.835%
2025-07-25	25.8300	25.8300	25.8300	25.8300	-2.159%	1	370	-78.204%
2025-07-24	26.3400	26.4000	26.3400	26.4000	-5.036%	4	369	-78.674%
2025-07-23	27.8000	27.8000	27.8000	27.8000	-2.285%	15	371	-79.748%
2025-07-22	28.4500	28.4500	28.4500	28.4500	+2.782%	1	356	-80.211%
2025-07-21	27.6800	27.6800	27.6800	27.6800	-3.722%	1	356	-79.660%
2025-07-18	28.6900	28.7500	28.6900	28.7500	-5.272%	2	356	-80.417%
2025-07-16	30.3500	30.3500	30.3500	30.3500	+2.707%	3	354	-81.450%
2025-07-14	29.4400	29.5500	29.4400	29.5500	+0.034%	51	351	-80.948%
2025-07-11	29.5400	29.5400	29.5400	29.5400	+2.321%	1	301	-80.941%
2025-07-10	28.8700	28.8700	28.8700	28.8700	-4.150%	1	301	-80.499%
2025-07-08	30.2500	30.3700	30.1200	30.1200	-2.366%	3	300	-81.308%
2025-07-07	30.8500	30.8500	30.8500	30.8500	+2.902%	5	301	-81.750%
2025-07-03	29.9800	29.9800	29.9800	29.9800	-2.377%	1	295	-81.221%
2025-07-02	31.4500	31.4900	30.6000	30.7100	-2.291%	25	295	-81.667%
2025-07-01	31.4300	31.4300	31.4300	31.4300	+1.617%	10	302	-82.087%
2025-06-30	30.9700	31.4300	30.9300	30.9300	-5.500%	13	312	-81.798%
2025-06-27	32.1700	32.7700	31.8300	32.7300	+0.770%	19	312	-82.799%
2025-06-26	32.8000	32.8000	32.4800	32.4800	-3.563%	10	327	-82.666%
2025-06-25	33.6800	33.6800	33.6800	33.6800	-0.326%	17	318	-83.284%
2025-06-24	33.7600	33.7900	33.7600	33.7900	-8.922%	10	335	-83.338%
2025-06-23	37.1000	37.1000	37.1000	37.1000	-3.133%	2	345	-84.825%
2025-06-20	38.3000	38.3000	38.3000	38.3000	+5.452%	2	343	-85.300%
2025-06-17	36.3200	36.3200	36.3200	36.3200	-1.331%	1	343	-84.499%
2025-06-13	37.2900	38.1000	36.5700	36.8100	+2.649%	28	344	-84.705%
2025-06-12	36.8600	36.8600	35.8600	35.8600	+0.448%	3	341	-84.300%
2025-06-10	35.7600	36.2200	35.7000	35.7000	-2.165%	9	340	-84.230%
2025-06-09	36.6900	36.6900	36.4900	36.4900	-7.386%	15	340	-84.571%
2025-06-05	38.3800	39.4000	37.5400	39.4000	+2.205%	3	344	-85.711%
2025-06-04	37.6600	38.5500	37.6600	38.5500	+1.128%	17	344	-85.396%
2025-06-03	38.1200	38.1200	38.1200	38.1200	-7.856%	10	351	-85.231%
2025-06-02	40.6700	41.3700	40.6700	41.3700	+0.242%	3	351	-86.391%
2025-05-30	41.2800	41.2800	41.2700	41.2700	+2.128%	12	352	-86.358%
2025-05-29	40.2000	40.4100	40.2000	40.4100	-0.956%	11	346	-86.068%
2025-05-28	39.7100	40.8000	39.7100	40.8000	+1.594%	9	342	-86.201%
2025-05-27	40.2100	40.4900	40.1600	40.1600	-10.056%	22	340	-85.981%
2025-05-23	46.2500	46.5500	44.6500	44.6500	+3.596%	32	357	-87.391%
2025-05-21	40.2000	43.1000	40.0000	43.1000	+11.168%	16	357	-86.937%
2025-05-19	38.7700	38.7700	38.7700	38.7700	+0.181%	15	365	-85.478%
2025-05-16	39.7000	39.8100	38.7000	38.7000	-3.970%	118	350	-85.452%
2025-05-15	42.1100	42.1100	39.9800	40.3000	-1.803%	20	344	-86.030%
2025-05-14	40.4200	41.0400	40.4200	41.0400	+1.634%	30	333	-86.282%
2025-05-13	42.0000	42.0000	40.2000	40.3800	-5.300%	117	304	-86.057%
2025-05-12	45.5800	45.9400	42.6400	42.6400	-19.166%	77	260	-86.796%
2025-05-09	52.7500	52.7500	52.7500	52.7500	-0.095%	2	230	-89.327%
2025-05-08	53.8400	53.8400	52.8000	52.8000	-4.865%	2	230	-89.337%
2025-05-06	56.0500	56.0700	55.3000	55.5000	+1.928%	13	230	-89.856%
2025-05-05	54.1200	54.4500	54.1200	54.4500	+2.311%	10	230	-89.660%
2025-05-02	53.2200	53.2200	53.2200	53.2200	-2.313%	2	224	-89.421%
2025-05-01	54.5200	54.5200	54.4800	54.4800	-11.009%	7	224	-89.666%
2025-04-25	61.2200	61.4500	60.2200	61.2200	-7.551%	14	224	-90.804%
2025-04-23	64.8600	66.2200	63.5900	66.2200	-11.114%	3	224	-91.498%
2025-04-22	74.5000	74.5000	74.5000	74.5000	+1.582%	2	223	-92.443%
2025-04-16	73.3400	73.3400	73.3400	73.3400	+11.612%	2	223	-92.323%
2025-04-15	65.7000	65.7100	65.7000	65.7100	-20.419%	6	223	-91.432%
2025-04-10	75.6800	86.4400	75.6800	82.5700	+8.645%	7	223	-93.182%
2025-04-09	76.0000	76.0000	76.0000	76.0000	-18.050%	1	224	-92.592%
2025-04-08	73.0000	92.7400	73.0000	92.7400	+5.386%	16	223	-93.929%
2025-04-07	93.1100	95.0000	88.0000	88.0000	+9.534%	8	231	-93.602%
2025-04-04	71.1000	80.3400	71.1000	80.3400	+33.168%	34	231	-92.992%
2025-04-03	58.2100	61.8900	58.2100	60.3300	+19.065%	81	243	-90.668%
2025-04-01	51.9900	51.9900	50.6700	50.6700	-7.198%	2	273	-88.889%
2025-03-31	55.3000	55.3000	54.6000	54.6000	+6.641%	2	274	-89.689%
2025-03-28	51.2000	51.2000	51.2000	51.2000	+12.281%	20	274	-89.004%
2025-03-27	45.6000	45.6000	45.6000	45.6000	+0.242%	1	274	-87.654%
2025-03-26	45.0300	45.4900	45.0200	45.4900	+6.360%	5	274	-87.624%
2025-03-25	42.3200	42.7700	42.3200	42.7700	-1.315%	3	274	-86.837%
2025-03-24	43.3400	43.3400	43.3400	43.3400	-12.884%	40	273	-87.010%
2025-03-21	49.8500	49.8500	49.3300	49.7500	+6.531%	8	233	-88.683%
2025-03-20	46.7000	46.7000	46.7000	46.7000	-7.817%	2	233	-87.944%
2025-03-18	50.6600	50.6600	50.6600	50.6600	+2.199%	1	233	-88.887%
2025-03-17	49.6700	49.6700	49.5700	49.5700	-1.255%	3	233	-88.642%
2025-03-14	51.6100	51.6100	50.2000	50.2000	-10.914%	4	232	-88.785%
2025-03-13	51.9500	56.6500	51.9500	56.3500	+10.274%	399	573	-90.009%
2025-03-12	51.3300	51.3300	51.1000	51.1000	-7.478%	2	573	-88.982%
2025-03-11	53.9600	55.9400	53.9600	55.2300	+4.109%	9	573	-89.806%
2025-03-10	51.2000	53.0500	51.2000	53.0500	+15.956%	23	566	-89.387%
2025-03-07	45.7500	45.7500	45.7500	45.7500	-4.727%	2	584	-87.694%
2025-03-06	46.4500	48.0200	45.0000	48.0200	+13.926%	15	584	-88.276%
2025-03-05	44.5000	45.5700	42.1500	42.1500	-6.083%	20	584	-86.643%
2025-03-04	44.3500	46.6300	42.2700	44.8800	+3.817%	38	584	-87.455%
2025-03-03	43.2300	43.2300	43.2300	43.2300	+5.568%	2	570	-86.977%
2025-02-28	42.0900	42.0900	40.9500	40.9500	+7.962%	4	568	-86.252%
2025-02-27	38.2100	38.5700	37.9300	37.9300	-1.634%	7	567	-85.157%
2025-02-26	38.9700	39.0600	38.5600	38.5600	-3.744%	19	567	-85.399%
2025-02-25	38.7100	40.2300	38.7100	40.0600	+10.663%	3	565	-85.946%
2025-02-24	35.7500	36.2000	35.7500	36.2000	+0.556%	12	565	-84.448%
2025-02-21	34.0100	36.0000	34.0100	36.0000	+9.857%	8	555	-84.361%
2025-02-19	32.3800	32.7700	32.3800	32.7700	+0.831%	2	556	-82.820%
2025-02-18	32.9000	32.9000	32.5000	32.5000	+0.838%	6	554	-82.677%
2025-02-14	32.2300	32.2300	32.2300	32.2300	-3.791%	8	558	-82.532%
2025-02-13	33.5000	33.5000	33.5000	33.5000	-4.558%	4	558	-83.194%
2025-02-12	35.1000	35.1000	35.1000	35.1000	+3.357%	2	558	-83.960%
2025-02-11	34.5000	34.5000	33.9600	33.9600	-4.980%	7	556	-83.422%
2025-02-07	35.7400	35.7400	35.7400	35.7400	+0.478%	6	550	-84.247%
2025-02-05	35.5700	35.5700	35.5700	35.5700	-6.024%	1	550	-84.172%
2025-02-03	38.4600	38.4600	37.8500	37.8500	+6.320%	2	549	-85.125%
2025-01-31	33.4700	35.6000	33.4700	35.6000	+1.569%	4	550	-84.185%
2025-01-30	34.6200	35.4300	34.6200	35.0500	+0.143%	3	550	-83.937%
2025-01-28	35.0000	35.0000	35.0000	35.0000	+3.919%	3	550	-83.914%
2025-01-22	33.7200	33.7200	33.6800	33.6800	-4.182%	4	552	-83.284%
2025-01-21	35.5900	35.6000	35.1500	35.1500	-3.830%	19	552	-83.983%
2025-01-17	36.5500	36.5500	36.5500	36.5500	-1.958%	4	559	-84.596%
2025-01-16	37.2800	37.2800	37.2800	37.2800	-2.152%	8	559	-84.898%
2025-01-15	38.6900	38.6900	38.1000	38.1000	-10.395%	451	567	-85.223%
2025-01-14	41.6800	42.5200	40.8500	42.5200	-0.328%	12	847	-86.759%
2025-01-13	42.6600	42.6600	42.6600	42.6600	+1.162%	1	838	-86.803%
2025-01-10	42.1400	42.1700	41.4600	42.1700	+5.215%	8	838	-86.649%
2025-01-08	40.0800	40.0800	40.0800	40.0800	+5.197%	1	837	-85.953%
2025-01-07	38.0700	38.3500	37.7900	38.1000	+4.584%	6	837	-85.223%
2025-01-06	35.7000	36.4300	35.7000	36.4300	-12.196%	6	840	-84.546%
2025-01-02	41.4900	41.4900	41.4900	41.4900	+17.669%	10	840	-86.430%
2024-12-24	35.2600	35.2600	35.2600	35.2600	-7.769%	1	839	-84.033%
2024-12-20	44.3200	44.3200	38.2300	38.2300	-6.345%	11	839	-85.273%
2024-12-19	40.5500	41.7700	40.5500	40.8200	+11.836%	6	831	-86.208%
2024-12-18	35.4900	36.5000	35.4900	36.5000	+3.959%	3	833	-84.575%
2024-12-16	35.2000	35.2000	35.1100	35.1100	+1.386%	3	829	-83.965%
2024-12-12	34.6300	34.6300	34.6300	34.6300	+0.087%	3	829	-83.742%
2024-12-11	34.6000	34.6000	34.6000	34.6000	+0.435%	22	829	-83.728%
2024-12-09	34.1100	34.4500	34.1100	34.4500	+1.473%	4	813	-83.657%
2024-12-04	33.5900	33.9500	33.5800	33.9500	-0.206%	395	809	-83.417%
2024-12-02	34.6100	34.6100	33.7500	34.0200	-4.599%	12	577	-83.451%
2024-11-27	35.6600	35.6600	35.6600	35.6600	+1.886%	10	587	-84.212%
2024-11-26	34.8800	35.3000	34.8800	35.0000	-3.288%	4	587	-83.914%
2024-11-25	35.5500	36.1900	35.5500	36.1900	-1.924%	3	589	-84.443%
2024-11-22	36.9000	36.9000	36.9000	36.9000	-6.700%	2	591	-84.743%
2024-11-18	39.5500	39.5500	39.5500	39.5500	-0.478%	2	591	-85.765%
2024-11-15	39.2000	39.7400	39.2000	39.7400	+10.882%	8	591	-85.833%
2024-11-14	36.1900	36.1900	35.8400	35.8400	-0.638%	2	591	-84.291%
2024-11-13	36.0700	36.0700	36.0700	36.0700	-0.852%	4	590	-84.391%
2024-11-12	36.6300	36.6300	36.3800	36.3800	-0.520%	3	586	-84.524%
2024-11-08	36.5700	36.5700	36.5700	36.5700	-1.508%	8	586	-84.605%
2024-11-07	37.4300	37.4300	37.1300	37.1300	-4.279%	226	586	-84.837%
2024-11-06	38.9400	39.4600	38.0100	38.7900	-17.415%	18	637	-85.486%
2024-11-04	46.9700	46.9700	46.9700	46.9700	-0.361%	2	634	-88.014%
2024-11-01	46.2500	47.1400	46.2500	47.1400	+1.246%	24	632	-88.057%

.dark-mode .FHgp28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FHgp28{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P580SPY Jan 15 2027 580.00 Put (SPY270115P00580000)option OPRA

SPY20270115P580
SPY Jan 15 2027 580.00 Put (SPY270115P00580000)
option OPRA