Dark

SPY20270115P585
SPY Jan 15 2027 585.00 Put (SPY270115P00585000)
option OPRA

EOD

Jul 27, 2026

5.42-11.438%(-0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.4200	5.4200	5.4200	5.4200	-11.438%	10	5,145	0.000%
2026-07-24	6.1200	6.1200	6.1200	6.1200	-2.548%	1	5,135	-11.438%
2026-07-23	6.6000	6.6600	6.2800	6.2800	+16.296%	12	5,135	-13.694%
2026-07-21	5.4000	5.4000	5.4000	5.4000	+3.647%	1	5,139	+0.370%
2026-07-15	5.2600	5.3500	5.2100	5.2100	-2.799%	6	5,139	+4.031%
2026-07-14	5.4400	5.4400	5.3600	5.3600	-0.741%	2	5,142	+1.119%
2026-07-13	5.3100	5.4000	5.2400	5.4000	-6.897%	160	5,142	+0.370%
2026-07-08	6.0900	6.1600	5.8000	5.8000	+4.505%	45	5,185	-6.552%
2026-07-07	5.8100	5.8100	5.5500	5.5500	-10.194%	109	5,227	-2.342%
2026-07-02	5.7800	6.3300	5.7800	6.1800	+3.866%	224	5,260	-12.298%
2026-07-01	5.9800	5.9900	5.7800	5.9500	-3.409%	165	5,260	-8.908%
2026-06-30	6.1600	6.1600	6.1600	6.1600	-14.563%	6	5,288	-12.013%
2026-06-26	7.3500	7.3800	7.1600	7.2100	-3.867%	8	5,294	-24.827%
2026-06-25	7.3100	7.6700	7.3100	7.5000	-4.822%	3	5,289	-27.733%
2026-06-24	7.8800	7.8800	7.8800	7.8800	+0.127%	4	5,290	-31.218%
2026-06-23	7.5300	7.8700	7.5300	7.8700	+13.401%	120	5,286	-31.131%
2026-06-22	6.9400	6.9400	6.9400	6.9400	-0.287%	1	5,401	-21.902%
2026-06-18	6.9600	6.9600	6.9600	6.9600	+0.724%	2	5,400	-22.126%
2026-06-17	6.9400	6.9400	6.9100	6.9100	+5.982%	2	5,400	-21.563%
2026-06-16	6.5200	6.5200	6.5200	6.5200	-0.458%	4	5,400	-16.871%
2026-06-15	6.5500	6.5500	6.5500	6.5500	-15.484%	1	5,403	-17.252%
2026-06-12	7.7500	7.7500	7.7500	7.7500	-23.115%	1	5,403	-30.065%
2026-06-11	10.0800	10.0800	10.0800	10.0800	+3.704%	1	5,403	-46.230%
2026-06-10	9.4700	9.7200	9.4000	9.7200	+7.761%	21	5,403	-44.239%
2026-06-09	7.5000	9.0200	7.5000	9.0200	+12.050%	22	5,409	-39.911%
2026-06-05	8.0900	8.0900	8.0500	8.0500	+12.587%	45	5,407	-32.671%
2026-06-04	7.2900	7.2900	7.1500	7.1500	+0.846%	14	5,448	-24.196%
2026-06-02	7.0700	7.0900	7.0600	7.0900	+0.997%	31	5,448	-23.554%
2026-06-01	7.0200	7.0200	7.0200	7.0200	+0.286%	5	5,433	-22.792%
2026-05-29	7.0700	7.0700	7.0000	7.0000	-3.714%	4	5,433	-22.571%
2026-05-28	7.2800	7.2800	7.2300	7.2700	-6.314%	105	5,436	-25.447%
2026-05-27	7.6300	7.7600	7.6300	7.7600	-0.767%	11	5,516	-30.155%
2026-05-26	7.8800	7.8800	7.8200	7.8200	-0.887%	5	5,509	-30.691%
2026-05-22	7.9500	7.9500	7.8900	7.8900	-16.153%	7	5,509	-31.305%
2026-05-18	8.9600	9.4100	8.9600	9.4100	-0.318%	6	5,511	-42.402%
2026-05-15	9.4400	9.4400	9.4400	9.4400	+7.640%	1	5,511	-42.585%
2026-05-14	8.7600	8.7700	8.7200	8.7700	-9.119%	128	5,512	-38.198%
2026-05-12	9.9500	10.0900	9.6500	9.6500	+3.209%	12	5,512	-43.834%
2026-05-11	9.3500	9.3500	9.3500	9.3500	-1.371%	2	5,512	-42.032%
2026-05-08	9.5800	9.5800	9.4800	9.4800	-4.819%	2	5,512	-42.827%
2026-05-07	9.8200	10.0500	9.7300	9.9600	+0.810%	140	5,513	-45.582%
2026-05-06	10.3000	10.3000	9.8800	9.8800	-7.750%	23	5,456	-45.142%
2026-05-05	10.7100	10.7100	10.7100	10.7100	-5.805%	2	5,453	-49.393%
2026-05-04	11.3700	11.3700	11.3700	11.3700	+4.986%	1	5,451	-52.331%
2026-05-01	10.3000	10.8300	10.2500	10.8300	-0.551%	33	5,452	-49.954%
2026-04-30	11.6800	11.6800	10.8900	10.8900	-8.870%	9	5,452	-50.230%
2026-04-29	12.1200	12.1200	11.9500	11.9500	+0.168%	9	5,448	-54.644%
2026-04-27	12.0000	12.0000	11.9300	11.9300	+0.252%	18	5,454	-54.568%
2026-04-24	11.9000	11.9000	11.9000	11.9000	-5.556%	2	5,452	-54.454%
2026-04-23	12.6000	12.6000	12.6000	12.6000	+1.942%	1	5,450	-56.984%
2026-04-22	12.3600	12.3600	12.3600	12.3600	-3.813%	10	5,450	-56.149%
2026-04-21	12.2600	12.8500	12.2600	12.8500	+3.462%	38	5,440	-57.821%
2026-04-20	12.7200	12.7200	12.4200	12.4200	+2.900%	3	5,440	-56.361%
2026-04-17	12.3900	12.3900	11.8400	12.0700	-6.579%	114	5,439	-55.095%
2026-04-16	13.1300	13.4800	12.9200	12.9200	-4.367%	3	5,342	-58.050%
2026-04-15	13.3500	13.7700	13.3400	13.5100	-1.531%	1,441	5,341	-59.882%
2026-04-14	13.9400	13.9400	13.5200	13.7200	-10.561%	90	5,349	-60.496%
2026-04-13	15.7900	15.8500	15.3400	15.3400	-4.602%	77	5,335	-64.668%
2026-04-10	15.4800	16.1000	15.4800	16.0800	+1.579%	14	5,386	-66.294%
2026-04-09	15.9300	15.9800	15.6900	15.8300	-5.266%	75	5,374	-65.761%
2026-04-08	16.3600	17.4400	16.3600	16.7100	-22.567%	53	5,303	-67.564%
2026-04-07	22.2700	22.8100	21.5800	21.5800	+3.254%	40	5,277	-74.884%
2026-04-06	21.1700	21.1700	20.8200	20.9000	-5.344%	31	5,243	-74.067%
2026-04-02	22.1500	22.9000	22.0800	22.0800	-0.719%	6	5,241	-75.453%
2026-04-01	22.1300	22.2400	21.6100	22.2400	-7.410%	21	5,241	-75.629%
2026-03-31	26.4100	26.4100	24.0200	24.0200	-19.396%	5	5,254	-77.435%
2026-03-30	28.3000	30.7100	28.3000	29.8000	+1.223%	73	5,252	-81.812%
2026-03-27	27.6300	29.7200	27.5100	29.4400	+14.865%	24	5,217	-81.590%
2026-03-26	24.8800	25.6300	24.8800	25.6300	+12.659%	22	5,200	-78.853%
2026-03-25	22.2800	23.2400	22.2800	22.7500	+1.881%	96	5,200	-76.176%
2026-03-23	21.5700	22.3300	21.5700	22.3300	-10.894%	2	5,127	-75.728%
2026-03-20	24.1900	25.0600	24.1000	25.0600	+3.170%	80	5,125	-78.372%
2026-03-19	23.6300	24.2900	23.6100	24.2900	+9.022%	13	5,097	-77.686%
2026-03-18	21.6300	22.2800	21.6300	22.2800	+11.344%	58	5,087	-75.673%
2026-03-17	20.3500	20.3500	20.0100	20.0100	-3.798%	2	5,030	-72.914%
2026-03-16	20.8000	20.8000	20.8000	20.8000	-7.101%	1	5,029	-73.942%
2026-03-13	22.3900	22.3900	22.3900	22.3900	+2.565%	2	5,028	-75.793%
2026-03-12	21.3200	22.1700	21.3200	21.8300	+8.069%	78	5,028	-75.172%
2026-03-11	20.5400	20.7700	20.2000	20.2000	+0.698%	9	4,986	-73.168%
2026-03-10	19.6000	20.0600	18.3100	20.0600	+1.570%	1,476	4,983	-72.981%
2026-03-09	22.2400	22.2400	19.7500	19.7500	-4.773%	17	3,653	-72.557%
2026-03-06	20.8200	20.8200	20.6300	20.7400	+18.582%	30	3,682	-73.867%
2026-03-04	17.4700	17.4900	17.4700	17.4900	-6.069%	2	3,670	-69.011%
2026-03-03	20.5300	20.5300	18.6200	18.6200	+2.703%	2	3,669	-70.892%
2026-03-02	18.1300	18.1300	18.1300	18.1300	+1.740%	1	3,668	-70.105%
2026-02-27	17.8100	17.8200	17.8000	17.8200	+3.065%	46	3,667	-69.585%
2026-02-26	16.6200	17.2900	16.6200	17.2900	+4.851%	2	3,625	-68.652%
2026-02-25	16.4900	16.4900	16.4900	16.4900	-3.960%	20	3,624	-67.132%
2026-02-24	17.3900	17.3900	17.1700	17.1700	-7.339%	2	3,624	-68.433%
2026-02-23	18.3300	18.5300	18.3300	18.5300	+9.451%	32	3,625	-70.750%
2026-02-20	16.9300	16.9300	16.9300	16.9300	-6.516%	25	3,605	-67.986%
2026-02-19	18.4200	18.4200	18.1100	18.1100	+3.427%	3	3,588	-70.072%
2026-02-18	17.0100	17.5100	16.8800	17.5100	-4.682%	31	3,589	-69.046%
2026-02-17	18.3500	18.3700	18.3500	18.3700	+4.138%	2	3,590	-70.495%
2026-02-13	17.6700	17.6700	17.6400	17.6400	-1.891%	3	3,589	-69.274%
2026-02-12	17.9700	18.1200	17.9700	17.9800	+10.037%	3	3,589	-69.855%
2026-02-10	16.0600	16.3700	16.0600	16.3400	+1.807%	11	3,587	-66.830%
2026-02-09	16.5400	16.5400	15.9600	16.0500	-4.973%	167	3,587	-66.231%
2026-02-06	17.4000	17.4000	16.8900	16.8900	-10.064%	4	3,421	-67.910%
2026-02-05	19.4500	19.4500	18.5200	18.7800	+5.151%	8	3,421	-71.140%
2026-02-04	17.1500	17.8600	17.1500	17.8600	-1.053%	3	3,417	-69.653%
2026-02-03	16.0200	18.0500	16.0200	18.0500	+15.115%	8	3,417	-69.972%
2026-02-02	16.5400	16.5400	15.6800	15.6800	-7.710%	3	3,415	-65.434%
2026-01-30	16.7800	16.9900	16.7500	16.9900	+3.471%	18	3,417	-68.099%
2026-01-29	16.8800	18.3100	16.4200	16.4200	+2.497%	32	3,433	-66.991%
2026-01-28	15.8400	16.1200	15.8400	16.0200	+1.073%	7	3,452	-66.167%
2026-01-27	15.8500	15.8500	15.8500	15.8500	-0.126%	5	3,446	-65.804%
2026-01-26	15.8400	15.8700	15.8400	15.8700	-3.350%	3	3,441	-65.848%
2026-01-23	16.0400	16.4800	16.0400	16.4200	+1.108%	17	3,439	-66.991%
2026-01-22	16.1500	16.2400	16.1500	16.2400	-3.734%	2	3,434	-66.626%
2026-01-21	16.8700	16.8700	16.8700	16.8700	-10.361%	3	3,433	-67.872%
2026-01-20	18.4500	18.8200	18.0000	18.8200	+14.896%	15	3,436	-71.201%
2026-01-16	16.1500	16.4200	16.1500	16.3800	-3.191%	13	3,411	-66.911%
2026-01-14	16.9700	17.5400	16.9200	16.9200	+3.297%	8	3,411	-67.967%
2026-01-13	15.6400	16.3800	15.6400	16.3800	+3.605%	14	3,410	-66.911%
2026-01-12	16.1800	16.1800	15.8100	15.8100	+0.317%	3	3,401	-65.718%
2026-01-09	16.6100	16.6100	15.7600	15.7600	-6.135%	21	3,402	-65.609%
2026-01-08	16.7400	16.7900	16.7400	16.7900	+0.179%	2	3,403	-67.719%
2026-01-07	16.5300	16.7600	16.5300	16.7600	+1.453%	4	3,403	-67.661%
2026-01-06	16.6300	16.8900	16.4900	16.5200	-2.995%	11	3,400	-67.191%
2026-01-05	17.0200	17.1000	16.8800	17.0300	-3.348%	190	3,401	-68.174%
2026-01-02	17.6300	17.6300	17.6200	17.6200	+2.981%	2	3,303	-69.240%
2025-12-31	17.3800	17.3800	17.0700	17.1100	+1.243%	4	3,301	-68.323%
2025-12-30	16.9600	16.9600	16.7800	16.9000	-0.118%	189	3,301	-67.929%
2025-12-29	17.1700	17.1700	16.9200	16.9200	+1.317%	2	3,489	-67.967%
2025-12-26	16.7600	16.7600	16.6900	16.7000	+0.240%	8	3,488	-67.545%
2025-12-24	16.6300	16.6600	16.6300	16.6600	-1.245%	3	3,489	-67.467%
2025-12-23	16.9700	16.9700	16.8700	16.8700	-2.316%	143	3,489	-67.872%
2025-12-22	17.4900	17.4900	17.2500	17.2700	-5.783%	7	3,488	-68.616%
2025-12-19	18.3100	18.3300	18.3100	18.3300	-12.673%	6	3,485	-70.431%
2025-12-17	20.9700	20.9900	20.9700	20.9900	+6.711%	8	3,481	-74.178%
2025-12-15	19.8200	19.8200	19.6700	19.6700	-0.051%	13	3,489	-72.445%
2025-12-12	20.4500	20.4500	19.6800	19.6800	+5.579%	4	3,476	-72.459%
2025-12-11	19.6500	19.6500	18.5700	18.6400	-1.895%	10	3,472	-70.923%
2025-12-10	18.9000	19.0000	18.9000	19.0000	-4.089%	12	3,462	-71.474%
2025-12-09	19.5500	19.8100	19.4900	19.8100	-0.151%	17	3,450	-72.640%
2025-12-08	19.3100	19.8400	19.3100	19.8400	+3.011%	2	3,448	-72.681%
2025-12-05	19.2400	19.2600	19.2400	19.2600	-3.507%	26	3,449	-71.859%
2025-12-04	19.8000	19.9600	19.8000	19.9600	+1.063%	6	3,423	-72.846%
2025-12-03	20.5000	20.5000	19.7500	19.7500	-1.447%	15	3,423	-72.557%
2025-12-02	19.9900	20.2700	19.8900	20.0400	-1.861%	13	3,410	-72.954%
2025-12-01	20.8700	20.8700	19.9900	20.4200	+0.147%	55	3,398	-73.457%
2025-11-28	20.4300	20.4300	20.3800	20.3900	-2.018%	12	3,349	-73.418%
2025-11-26	20.8100	20.8100	20.8100	20.8100	-4.454%	1	3,337	-73.955%
2025-11-25	23.1500	23.1500	21.7800	21.7800	-13.571%	10	3,337	-75.115%
2025-11-24	25.2000	25.2000	25.2000	25.2000	-4.654%	1	3,328	-78.492%
2025-11-21	26.1900	26.4300	26.1900	26.4300	-4.031%	3	3,329	-79.493%
2025-11-20	22.2100	27.9100	22.2100	27.5400	+12.362%	14	3,330	-80.320%
2025-11-17	22.9300	24.5600	22.9300	24.5100	+15.613%	29	3,316	-77.887%
2025-11-10	22.0100	22.0100	21.2000	21.2000	-10.246%	23	3,288	-74.434%
2025-11-07	24.6400	25.6000	23.6100	23.6200	-0.085%	24	3,264	-77.053%
2025-11-06	22.8800	23.7100	22.8800	23.6400	+11.615%	7	3,244	-77.073%
2025-11-05	21.7700	21.9100	21.1800	21.1800	-8.153%	12	3,237	-74.410%
2025-11-04	23.1700	23.1700	23.0600	23.0600	+8.722%	6	3,225	-76.496%
2025-10-31	21.0300	22.1300	21.0300	21.2100	+0.236%	26	3,219	-74.446%
2025-10-30	20.4100	21.1600	20.3400	21.1600	+3.169%	17	3,232	-74.386%
2025-10-29	19.9800	20.5100	19.9800	20.5100	+1.938%	9	3,225	-73.574%
2025-10-28	20.1100	20.1200	20.1100	20.1200	+1.004%	5	3,228	-73.062%
2025-10-27	19.8500	19.9200	19.8500	19.9200	-4.000%	2	3,221	-72.791%
2025-10-24	20.7300	20.7500	20.7300	20.7500	-5.725%	20	3,221	-73.880%
2025-10-23	22.6400	22.7800	22.0100	22.0100	-6.460%	11	3,221	-75.375%
2025-10-22	22.8300	23.7200	22.7500	23.5300	-2.487%	6	3,210	-76.966%
2025-10-16	24.0800	24.1300	24.0800	24.1300	+2.030%	9	3,205	-77.538%
2025-10-15	23.6800	23.6900	23.6500	23.6500	-8.120%	9	3,196	-77.082%
2025-10-14	25.7100	25.7400	25.7100	25.7400	-1.304%	23	3,187	-78.943%
2025-10-10	26.0800	26.0800	26.0800	26.0800	+15.245%	15	3,164	-79.218%
2025-10-07	22.6300	22.6300	22.6300	22.6300	+2.817%	2	3,177	-76.049%
2025-10-06	22.1200	22.1200	22.0100	22.0100	-1.079%	106	3,177	-75.375%
2025-10-03	22.2500	22.2500	22.2500	22.2500	-0.935%	1	3,071	-75.640%
2025-10-01	22.6300	22.6300	22.4600	22.4600	-1.578%	11	3,072	-75.868%
2025-09-26	22.8400	22.8400	22.8200	22.8200	-4.198%	5	3,072	-76.249%
2025-09-24	23.8200	23.8200	23.8200	23.8200	+6.102%	2	3,072	-77.246%
2025-09-19	22.4500	22.4500	22.4500	22.4500	-0.133%	2	3,072	-75.857%
2025-09-18	22.5200	22.5200	22.4800	22.4800	-6.954%	2	3,074	-75.890%
2025-09-10	24.1600	24.1600	24.1600	24.1600	-1.024%	5	3,074	-77.566%
2025-09-08	24.4100	24.4100	24.4100	24.4100	-3.441%	2	3,074	-77.796%
2025-09-05	25.2800	25.2800	25.2800	25.2800	+2.473%	1	3,072	-78.560%
2025-09-04	24.6700	24.6700	24.6700	24.6700	-4.380%	1,500	3,071	-78.030%
2025-09-03	25.8000	25.8000	25.8000	25.8000	-5.182%	5	1,571	-78.992%
2025-09-02	26.9900	27.2300	26.9900	27.2100	+12.252%	4	1,571	-80.081%
2025-08-28	24.2400	24.2400	24.2400	24.2400	-2.962%	1	1,569	-77.640%
2025-08-27	25.0600	25.0600	24.9800	24.9800	-1.770%	2	1,570	-78.303%
2025-08-26	25.5400	25.5400	25.4300	25.4300	+2.047%	18	1,570	-78.687%
2025-08-25	25.0800	25.0800	24.9200	24.9200	-7.976%	11	1,570	-78.250%
2025-08-21	27.0800	27.0800	27.0800	27.0800	+6.698%	2	1,570	-79.985%
2025-08-19	25.3800	25.3800	25.3800	25.3800	-1.130%	1	1,570	-78.645%
2025-08-15	25.5800	25.6700	25.5700	25.6700	-0.850%	43	1,569	-78.886%
2025-08-14	25.9600	25.9600	25.8900	25.8900	+1.133%	24	1,568	-79.065%
2025-08-13	25.3300	25.7000	25.3300	25.6000	-2.809%	24	1,544	-78.828%
2025-08-12	26.3400	26.3400	26.3400	26.3400	-3.516%	2	1,522	-79.423%
2025-08-08	27.7100	27.7100	27.3000	27.3000	-4.911%	6	1,522	-80.147%
2025-08-07	28.8300	28.8300	28.7000	28.7100	+0.035%	6	1,523	-81.122%
2025-08-05	28.7000	28.7000	28.7000	28.7000	-0.692%	1	1,524	-81.115%
2025-08-04	29.2200	29.2200	28.8300	28.9000	-6.442%	4	1,524	-81.246%
2025-08-01	31.5000	31.5500	30.8900	30.8900	+15.347%	5	1,523	-82.454%
2025-07-31	26.2700	26.7800	26.2700	26.7800	+0.450%	6	1,524	-79.761%
2025-07-28	26.6600	26.6600	26.6600	26.6600	-3.195%	2	1,524	-79.670%
2025-07-24	27.5400	27.5400	27.5400	27.5400	-4.375%	2	1,524	-80.320%
2025-07-23	28.8000	28.8000	28.8000	28.8000	-3.775%	1	1,524	-81.181%
2025-07-22	29.9800	30.0300	29.9300	29.9300	+4.249%	7	1,525	-81.891%
2025-07-21	28.7100	28.7100	28.7100	28.7100	-4.268%	2	1,525	-81.122%
2025-07-18	29.9900	29.9900	29.9900	29.9900	-5.125%	1	1,527	-81.927%
2025-07-16	31.0200	31.6100	31.0200	31.6100	+3.639%	3	1,527	-82.854%
2025-07-15	30.5000	30.5000	30.5000	30.5000	-0.587%	1	1,526	-82.230%
2025-07-14	30.6800	30.6800	30.6800	30.6800	-0.163%	1	1,526	-82.334%
2025-07-09	30.6600	30.7300	30.6600	30.7300	-6.254%	7	1,526	-82.363%
2025-07-07	32.1100	32.7800	32.1100	32.7800	+8.078%	3	1,526	-83.466%
2025-07-03	30.4500	30.4500	30.2900	30.3300	-5.866%	4	1,527	-82.130%
2025-06-30	32.7700	32.7700	32.2200	32.2200	-2.952%	6	1,532	-83.178%
2025-06-27	33.2400	33.7900	32.8700	33.2000	-6.479%	12	1,531	-83.675%
2025-06-24	35.9500	36.0500	35.5000	35.5000	-10.804%	1,305	1,530	-84.732%
2025-06-13	39.4000	39.8000	39.4000	39.8000	+7.568%	14	303	-86.382%
2025-06-10	37.0000	37.0000	37.0000	37.0000	-1.438%	1	308	-85.351%
2025-06-09	37.5900	37.6500	37.2400	37.5400	-1.522%	235	307	-85.562%
2025-06-06	38.4600	38.4600	38.1200	38.1200	-2.256%	4	341	-85.782%
2025-06-05	40.0000	40.3300	39.0000	39.0000	-1.615%	3	339	-86.103%
2025-06-04	39.6200	39.6400	39.5800	39.6400	-3.199%	3	337	-86.327%
2025-06-02	40.9500	40.9500	40.9500	40.9500	-6.078%	1	334	-86.764%
2025-05-30	42.9600	43.6000	42.9500	43.6000	+2.012%	10	333	-87.569%
2025-05-29	42.7400	42.7400	42.7400	42.7400	+0.070%	1	331	-87.319%
2025-05-28	41.0800	42.7100	41.0800	42.7100	+0.779%	3	330	-87.310%
2025-05-27	42.3800	42.3800	42.3800	42.3800	-10.364%	2	330	-87.211%
2025-05-23	47.8700	47.8700	47.2800	47.2800	+8.242%	24	330	-88.536%
2025-05-22	43.6800	43.6800	43.6800	43.6800	-0.206%	1	330	-87.592%
2025-05-21	41.6600	43.7700	41.6600	43.7700	+4.863%	8	329	-87.617%
2025-05-20	41.7400	41.7400	41.7400	41.7400	+2.555%	1	321	-87.015%
2025-05-16	40.7000	40.7000	40.7000	40.7000	-1.548%	2	320	-86.683%
2025-05-15	43.5100	43.5100	41.3400	41.3400	-2.638%	6	320	-86.889%
2025-05-14	42.8000	42.8000	42.4600	42.4600	+0.640%	6	315	-87.235%
2025-05-13	43.7700	43.7700	42.0500	42.1900	-8.183%	17	313	-87.153%
2025-05-12	45.9500	45.9500	45.9500	45.9500	-16.742%	1	301	-88.205%
2025-05-09	54.8700	55.1900	54.8700	55.1900	-3.800%	4	301	-90.179%
2025-05-07	57.3500	57.3700	57.3500	57.3700	+2.593%	2	301	-90.553%
2025-05-05	55.9500	55.9500	55.9200	55.9200	+3.364%	2	300	-90.308%
2025-05-02	55.3300	55.3300	54.1000	54.1000	-4.569%	4	300	-89.982%
2025-05-01	56.3800	56.6900	56.3800	56.6900	-8.505%	6	301	-90.439%
2025-04-30	63.5200	63.5200	61.9600	61.9600	+5.017%	6	298	-91.252%
2025-04-29	59.0000	59.0000	59.0000	59.0000	-6.498%	5	298	-90.814%
2025-04-28	59.3700	63.1000	59.3700	63.1000	+0.638%	4	303	-91.410%
2025-04-25	63.6700	64.0800	62.7000	62.7000	-1.770%	18	306	-91.356%
2025-04-24	64.6900	64.6900	63.8300	63.8300	-3.478%	4	306	-91.509%
2025-04-23	67.5900	67.5900	66.1300	66.1300	-10.223%	3	305	-91.804%
2025-04-17	74.9100	74.9100	73.6600	73.6600	-1.445%	3	304	-92.642%
2025-04-16	71.8600	74.7400	71.3700	74.7400	+8.413%	8	304	-92.748%
2025-04-15	68.9400	68.9400	68.9400	68.9400	-2.983%	3	301	-92.138%
2025-04-14	71.0600	71.0600	71.0600	71.0600	-28.876%	9	299	-92.373%
2025-04-09	99.9100	99.9100	99.9100	99.9100	+31.790%	1	299	-94.575%
2025-04-08	78.0000	78.0000	75.8100	75.8100	-22.942%	3	300	-92.851%
2025-04-07	98.3800	98.3800	98.3800	98.3800	+15.213%	1	296	-94.491%
2025-04-04	83.0500	85.7400	83.0500	85.3900	+38.038%	42	296	-93.653%
2025-04-03	64.1900	64.3800	61.8600	61.8600	+23.572%	153	280	-91.238%
2025-04-02	52.5700	52.5700	50.0600	50.0600	-6.482%	4	160	-89.173%
2025-04-01	53.5300	53.5300	53.5300	53.5300	-5.055%	1	161	-89.875%
2025-03-31	56.3800	56.3800	56.3800	56.3800	+9.052%	2	160	-90.387%
2025-03-28	51.5300	52.1300	51.5300	51.7000	+9.072%	34	160	-89.516%
2025-03-27	46.6500	47.4000	46.6500	47.4000	+0.637%	6	152	-88.565%
2025-03-26	46.0900	47.1700	46.0700	47.1000	-9.545%	12	153	-88.493%
2025-03-21	52.0700	52.0700	52.0700	52.0700	+7.162%	2	149	-89.591%
2025-03-20	48.5900	48.5900	48.5900	48.5900	-9.482%	1	148	-88.845%
2025-03-18	53.6800	53.6800	53.6800	53.6800	+3.971%	1	148	-89.903%
2025-03-17	51.6300	51.6300	51.6300	51.6300	-6.755%	2	147	-89.502%
2025-03-14	55.3700	55.3700	55.3700	55.3700	-5.205%	2	147	-90.211%
2025-03-13	58.4900	58.5600	58.3300	58.4100	+9.587%	10	148	-90.721%
2025-03-12	54.2400	54.2400	53.3000	53.3000	-5.980%	16	148	-89.831%
2025-03-11	56.6900	56.6900	56.6900	56.6900	+2.923%	1	134	-90.439%
2025-03-10	51.7300	55.0800	51.5600	55.0800	+6.168%	10	135	-90.160%
2025-03-07	51.4600	51.8800	51.4600	51.8800	+5.597%	6	133	-89.553%
2025-03-06	48.7700	49.6000	48.7700	49.1300	+3.935%	4	135	-88.968%
2025-03-05	47.2700	47.2700	47.2700	47.2700	+6.777%	1	135	-88.534%
2025-03-04	47.0000	49.6000	44.2700	44.2700	+4.165%	6	136	-87.757%
2025-03-03	40.7600	42.5000	40.7600	42.5000	-0.631%	3	140	-87.247%
2025-02-28	42.6200	42.7700	42.3400	42.7700	+7.139%	46	143	-87.328%
2025-02-27	38.3000	40.2300	38.3000	39.9200	-0.225%	4	120	-86.423%
2025-02-26	38.9200	40.0100	38.9200	40.0100	-1.014%	16	118	-86.453%
2025-02-25	40.4200	40.4200	40.4200	40.4200	+14.895%	1	127	-86.591%
2025-02-20	35.1800	35.1800	35.1800	35.1800	+5.646%	1	127	-84.594%
2025-02-19	33.3000	33.3000	33.3000	33.3000	-4.966%	4	127	-83.724%
2025-02-13	35.0400	35.0400	35.0400	35.0400	+0.114%	1	127	-84.532%
2025-02-07	35.0000	35.0000	35.0000	35.0000	-5.660%	10	127	-84.514%
2025-02-05	36.4500	37.1000	36.4500	37.1000	-7.458%	3	127	-85.391%
2025-02-03	40.0900	40.0900	40.0900	40.0900	+6.030%	2	127	-86.480%
2025-01-27	38.6400	38.6500	37.8100	37.8100	+7.202%	11	127	-85.665%
2025-01-22	35.7500	35.7500	35.2700	35.2700	-6.693%	3	122	-84.633%
2025-01-17	37.4500	37.8000	37.4500	37.8000	-7.285%	6	123	-85.661%
2025-01-15	40.7700	40.7700	40.7700	40.7700	-4.987%	1	123	-86.706%
2025-01-14	42.9100	42.9100	42.9100	42.9100	-3.508%	1	122	-87.369%
2025-01-13	45.7000	45.7000	44.4700	44.4700	-0.336%	3	122	-87.812%
2025-01-10	44.6200	44.6200	44.6200	44.6200	+19.978%	4	119	-87.853%
2025-01-06	37.1900	37.1900	37.1900	37.1900	-12.391%	1	118	-85.426%
2025-01-02	40.8500	42.4500	40.8500	42.4500	-0.702%	20	118	-87.232%
2024-12-31	42.7500	42.7500	42.7500	42.7500	+3.261%	1	103	-87.322%
2024-12-30	42.7200	43.0500	41.4000	41.4000	+7.143%	4	103	-86.908%
2024-12-27	38.6400	38.6400	38.6400	38.6400	+4.348%	2	102	-85.973%
2024-12-26	37.0300	37.0300	37.0300	37.0300	-2.244%	1	102	-85.363%
2024-12-24	37.8800	37.8800	37.8800	37.8800	-4.560%	1	101	-85.692%
2024-12-20	39.6900	39.6900	39.6900	39.6900	-7.912%	1	101	-86.344%
2024-12-19	42.8700	43.1000	42.5000	43.1000	-4.222%	5	101	-87.425%
2024-12-18	41.2300	45.0000	41.2300	45.0000	+19.776%	5	100	-87.956%
2024-12-17	37.1300	37.5700	37.1300	37.5700	+4.506%	2	99	-85.574%
2024-12-11	35.9200	35.9500	35.8700	35.9500	-0.691%	10	98	-84.924%
2024-12-10	36.2000	36.2000	36.2000	36.2000	+2.695%	1	93	-85.028%
2024-12-06	34.9300	35.2500	34.9100	35.2500	-0.226%	20	93	-84.624%
2024-12-02	35.7800	35.9800	35.3300	35.3300	-1.258%	75	86	-84.659%
2024-11-29	35.7800	35.7800	35.7800	35.7800	-8.444%	2	87	-84.852%
2024-11-22	39.0800	39.0800	39.0800	39.0800	-5.990%	4	86	-86.131%
2024-11-20	41.0500	42.5000	41.0500	41.5700	+0.386%	51	86	-86.962%
2024-11-18	41.4100	41.4100	41.4100	41.4100	-1.872%	1	46	-86.911%
2024-11-15	41.5000	42.2000	41.5000	42.2000	+9.696%	4	45	-87.156%
2024-11-13	38.4700	38.4700	38.4700	38.4700	+1.477%	1	44	-85.911%
2024-11-12	37.8200	37.9100	37.8200	37.9100	-1.609%	2	44	-85.703%
2024-11-07	38.3500	38.5300	38.3500	38.5300	-2.505%	2	43	-85.933%
2024-11-06	41.8700	41.8700	39.5200	39.5200	-15.193%	5	44	-86.285%
2024-11-05	45.6900	46.6000	45.5300	46.6000	-4.898%	6	41	-88.369%
2024-10-31	49.0000	49.0000	49.0000	49.0000	+9.865%	30	39	-88.939%
2024-10-29	44.6000	44.6000	44.6000	44.6000	+1.226%	1	43	-87.848%
2024-10-28	44.0600	44.0600	44.0600	44.0600	-4.467%	1	43	-87.699%
2024-10-23	45.0000	46.1200	45.0000	46.1200	+2.035%	2	44	-88.248%
2024-10-22	45.2000	45.2000	45.2000	45.2000	-0.177%	2	44	-88.009%
2024-10-21	44.5500	45.2800	44.5500	45.2800	+2.909%	2	42	-88.030%
2024-10-18	45.0900	45.0900	44.0000	44.0000	+0.273%	6	40	-87.682%
2024-10-17	45.7700	45.7700	43.8800	43.8800	-2.315%	4	37	-87.648%
2024-10-14	45.3600	46.0000	44.9200	44.9200	-7.591%	37	38	-87.934%
2024-10-09	48.6100	48.6100	48.6100	48.6100	-2.644%	1	8	-88.850%
2024-10-07	50.7200	50.7200	49.9300	49.9300	-4.440%	2	7	-89.145%
2024-10-02	52.1500	52.2500	52.1500	52.2500	+0.057%	2	5	-89.627%
2024-10-01	52.2200	52.2200	52.2200	52.2200	+2.392%	1	3	-89.621%
2024-09-24	51.0000	51.0000	51.0000	51.0000	-6.815%	1	2	-89.373%
2024-09-16	54.7300	54.7300	54.7300	54.7300	0.000%	1	1	-90.097%

.dark-mode .L0Lg1g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0Lg1g{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P585SPY Jan 15 2027 585.00 Put (SPY270115P00585000)option OPRA

SPY20270115P585
SPY Jan 15 2027 585.00 Put (SPY270115P00585000)
option OPRA