Dark

SPY20270115P590
SPY Jan 15 2027 590.00 Put (SPY270115P00590000)
option OPRA

EOD

May 15, 2025

43.60-2.461%(-1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	45.23	45.62	43.60	43.60	-2.461%	10	625	0.000%
2025-05-14	43.46	44.70	43.46	44.70	+2.008%	24	622	-2.461%
2025-05-13	46.42	46.42	43.82	43.82	-6.766%	32	623	-0.502%
2025-05-12	48.61	49.50	47.00	47.00	-17.544%	17	622	-7.234%
2025-05-09	55.60	57.11	55.60	57.00	+0.088%	14	610	-23.509%
2025-05-08	55.71	56.95	55.30	56.95	-5.790%	4	610	-23.442%
2025-05-06	60.45	60.45	60.45	60.45	+6.576%	1	609	-27.874%
2025-05-05	56.72	56.72	56.72	56.72	+0.567%	1	609	-23.131%
2025-05-02	58.00	58.00	56.40	56.40	-6.623%	12	609	-22.695%
2025-05-01	59.69	60.40	58.90	60.40	-5.625%	5	608	-27.815%
2025-04-30	68.30	68.30	64.00	64.00	+2.564%	43	609	-31.875%
2025-04-29	63.00	63.90	61.90	62.40	-1.188%	12	610	-30.128%
2025-04-28	63.15	63.15	62.57	63.15	-5.209%	7	614	-30.958%
2025-04-24	66.62	66.62	66.62	66.62	-7.292%	4	615	-34.554%
2025-04-23	68.16	71.86	68.05	71.86	-11.557%	25	615	-39.326%
2025-04-22	81.03	81.58	79.00	81.25	-8.708%	16	638	-46.338%
2025-04-21	89.00	89.00	89.00	89.00	+12.006%	1	645	-51.011%
2025-04-16	76.62	79.46	74.11	79.46	+1.223%	10	646	-45.130%
2025-04-11	85.00	85.00	78.50	78.50	+3.946%	8	645	-44.459%
2025-04-09	100.00	102.77	75.52	75.52	-17.184%	7	644	-42.267%
2025-04-08	83.24	93.20	83.24	91.19	-5.708%	10	645	-52.188%
2025-04-07	100.95	103.32	96.71	96.71	+7.122%	13	645	-54.917%
2025-04-04	86.55	91.47	82.18	90.28	+39.106%	64	650	-51.706%
2025-04-03	67.16	67.45	64.46	64.90	+22.291%	143	666	-32.820%
2025-04-02	52.00	53.07	52.00	53.07	-6.071%	4	554	-17.844%
2025-03-31	56.50	56.50	56.50	56.50	+3.784%	1	555	-22.832%
2025-03-28	51.25	54.44	51.25	54.44	+8.641%	8	554	-19.912%
2025-03-26	46.60	50.11	46.60	50.11	+8.440%	13	556	-12.991%
2025-03-25	45.91	46.21	45.76	46.21	+0.457%	17	556	-5.648%
2025-03-24	47.50	47.57	46.00	46.00	-15.395%	21	556	-5.217%
2025-03-21	54.37	54.37	54.37	54.37	+4.618%	2	569	-19.809%
2025-03-20	51.60	51.97	51.10	51.97	-0.154%	3	568	-16.105%
2025-03-19	52.00	52.14	52.00	52.05	-6.553%	7	569	-16.234%
2025-03-18	55.70	55.70	55.70	55.70	+4.758%	2	565	-21.724%
2025-03-17	52.30	53.73	52.30	53.17	-0.468%	6	563	-17.999%
2025-03-14	54.70	54.70	53.42	53.42	-11.041%	8	563	-18.383%
2025-03-13	60.42	61.48	60.05	60.05	+7.674%	3	559	-27.394%
2025-03-12	55.77	55.77	55.77	55.77	-3.160%	1	559	-21.822%
2025-03-11	56.86	59.87	56.86	57.59	-0.690%	7	559	-24.292%
2025-03-10	53.94	57.99	53.48	57.99	+7.329%	15	558	-24.815%
2025-03-07	51.20	54.03	51.20	54.03	+3.605%	8	561	-19.304%
2025-03-06	50.63	52.43	50.63	52.15	+12.659%	5	562	-16.395%
2025-03-05	49.26	49.26	46.29	46.29	-5.915%	4	562	-5.811%
2025-03-04	49.82	51.33	49.20	49.20	+2.800%	3	564	-11.382%
2025-03-03	41.89	47.86	41.89	47.86	+10.633%	7	565	-8.901%
2025-02-28	44.00	44.14	43.26	43.26	-2.436%	34	563	+0.786%
2025-02-27	41.67	44.34	41.67	44.34	+6.331%	5	561	-1.669%
2025-02-26	41.03	42.39	41.03	41.70	+2.836%	32	563	+4.556%
2025-02-25	42.90	42.90	40.55	40.55	+3.974%	95	565	+7.522%
2025-02-24	38.90	39.00	38.90	39.00	-0.713%	2	565	+11.795%
2025-02-21	37.12	39.28	37.00	39.28	+11.813%	100	565	+10.998%
2025-02-19	35.67	35.67	35.13	35.13	-1.817%	55	593	+24.110%
2025-02-18	35.36	35.78	35.36	35.78	+0.931%	2	543	+21.856%
2025-02-14	35.45	35.45	35.45	35.45	+0.425%	2	542	+22.990%
2025-02-13	35.55	35.55	35.30	35.30	-5.691%	48	542	+23.513%
2025-02-12	37.43	37.43	37.43	37.43	+0.889%	1	510	+16.484%
2025-02-10	37.17	37.17	37.10	37.10	-2.625%	6	509	+17.520%
2025-02-05	38.51	38.61	38.10	38.10	-0.884%	5	506	+14.436%
2025-02-04	38.70	38.70	38.44	38.44	-8.236%	7	506	+13.424%
2025-02-03	41.89	41.89	41.89	41.89	+14.017%	1	499	+4.082%
2025-01-30	36.91	36.91	36.74	36.74	-3.948%	2	499	+18.672%
2025-01-29	38.49	38.49	38.25	38.25	+2.273%	2	498	+13.987%
2025-01-28	37.40	37.40	37.40	37.40	+4.120%	1	496	+16.578%
2025-01-24	35.92	35.92	35.92	35.92	-1.724%	2	497	+21.381%
2025-01-22	36.87	37.01	36.55	36.55	-3.917%	52	496	+19.289%
2025-01-21	38.04	38.04	38.04	38.04	-2.984%	1	540	+14.616%
2025-01-17	39.52	39.52	39.14	39.21	-3.257%	108	540	+11.196%
2025-01-16	40.91	40.91	40.41	40.53	+0.272%	10	540	+7.575%
2025-01-15	40.82	40.82	40.42	40.42	-13.632%	9	539	+7.867%
2025-01-14	44.30	46.80	44.30	46.80	+4.325%	9	538	-6.838%
2025-01-10	44.83	44.86	44.83	44.86	+10.167%	4	538	-2.809%
2025-01-07	41.20	41.20	40.72	40.72	+1.092%	2	538	+7.073%
2025-01-06	40.28	40.28	40.28	40.28	-2.019%	1	536	+8.242%
2025-01-03	42.56	42.56	41.11	41.11	-7.804%	4	536	+6.057%
2025-01-02	43.30	45.19	43.30	44.59	+3.170%	5	535	-2.220%
2024-12-31	41.47	44.18	41.47	43.22	+1.670%	4	532	+0.879%
2024-12-30	43.82	43.82	42.16	42.51	+2.780%	12	532	+2.564%
2024-12-27	39.40	41.90	39.40	41.36	+7.373%	28	527	+5.416%
2024-12-26	38.52	38.52	38.52	38.52	+1.129%	1	525	+13.188%
2024-12-24	39.50	40.00	38.09	38.09	-7.593%	9	521	+14.466%
2024-12-23	42.50	43.28	41.10	41.22	-1.670%	19	521	+5.774%
2024-12-20	43.70	43.70	41.09	41.92	-6.282%	30	509	+4.008%
2024-12-19	43.81	45.57	43.81	44.73	+16.880%	13	481	-2.526%
2024-12-13	38.22	38.27	38.22	38.27	+1.945%	10	478	+13.927%
2024-12-12	37.54	37.54	37.54	37.54	+1.350%	1	476	+16.143%
2024-12-11	37.04	37.04	37.04	37.04	-2.192%	7	476	+17.711%
2024-12-10	38.28	38.28	37.87	37.87	+0.987%	3	476	+15.131%
2024-12-09	36.92	37.50	36.92	37.50	+1.958%	4	475	+16.267%
2024-12-06	36.78	36.78	36.78	36.78	+1.322%	6	471	+18.543%
2024-12-04	36.42	36.42	36.30	36.30	-1.063%	7	471	+20.110%
2024-12-02	37.20	37.39	36.69	36.69	-1.318%	13	471	+18.833%
2024-11-29	37.18	37.18	37.18	37.18	-4.323%	4	465	+17.267%
2024-11-25	38.96	39.03	38.80	38.86	-4.262%	31	467	+12.198%
2024-11-22	40.59	40.59	40.59	40.59	-1.048%	18	448	+7.416%
2024-11-21	41.96	41.96	40.47	41.02	-4.360%	15	437	+6.290%
2024-11-20	43.78	43.78	42.89	42.89	+2.119%	31	437	+1.655%
2024-11-19	42.41	42.45	41.40	42.00	-0.592%	20	429	+3.810%
2024-11-18	43.30	43.30	41.75	42.25	-0.330%	7	417	+3.195%
2024-11-15	41.03	42.39	41.03	42.39	+5.317%	112	414	+2.854%
2024-11-14	40.25	40.25	40.25	40.25	+1.925%	3	367	+8.323%
2024-11-13	40.00	40.00	39.49	39.49	+0.817%	3	364	+10.408%
2024-11-12	39.32	39.32	39.17	39.17	-0.659%	2	363	+11.310%
2024-11-11	39.15	39.45	39.15	39.43	+0.382%	286	362	+10.576%
2024-11-08	39.60	39.60	39.28	39.28	-1.677%	12	417	+10.998%
2024-11-07	40.52	40.52	39.52	39.95	-3.269%	289	411	+9.136%
2024-11-06	42.60	42.60	41.30	41.30	-13.199%	14	127	+5.569%
2024-11-05	47.99	48.79	47.17	47.58	-5.614%	15	116	-8.365%
2024-10-31	50.23	51.70	50.21	50.41	+8.362%	32	114	-13.509%
2024-10-29	46.52	46.52	46.52	46.52	+3.401%	1	104	-6.277%
2024-10-25	44.99	44.99	44.99	44.99	-4.622%	2	104	-3.090%
2024-10-23	47.46	47.46	47.17	47.17	+1.506%	4	103	-7.568%
2024-10-21	45.26	46.47	45.26	46.47	+2.515%	2	101	-6.176%
2024-10-18	46.02	46.70	45.32	45.33	-6.266%	22	100	-3.816%
2024-10-16	48.36	48.36	48.36	48.36	+2.937%	2	92	-9.843%
2024-10-15	47.00	47.00	46.98	46.98	+1.666%	2	92	-7.195%
2024-10-14	47.20	47.20	46.21	46.21	-8.368%	3	90	-5.648%
2024-10-09	50.43	50.43	50.43	50.43	-0.962%	1	88	-13.544%
2024-10-08	51.38	51.38	50.92	50.92	-5.353%	30	87	-14.375%
2024-10-07	51.28	53.93	51.19	53.80	-0.591%	21	72	-18.959%
2024-10-03	53.61	54.36	53.61	54.12	-0.442%	38	58	-19.438%
2024-10-02	54.10	54.36	52.89	54.36	+0.240%	61	40	-19.794%
2024-10-01	54.23	54.23	54.23	54.23	+3.532%	1	4	-19.602%
2024-09-30	52.38	52.38	52.38	52.38	+4.218%	1	3	-16.762%
2024-09-27	50.26	50.26	50.26	50.26	-2.842%	2	2	-13.251%
2024-09-24	51.73	51.73	51.73	51.73	0.000%	1	1	-15.716%

.dark-mode .LR2cGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LR2cGz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P590SPY Jan 15 2027 590.00 Put (SPY270115P00590000)option OPRA

SPY20270115P590
SPY Jan 15 2027 590.00 Put (SPY270115P00590000)
option OPRA