Dark

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

EOD

Jul 27, 2026

5.97-5.388%(-0.34)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.9900	6.3700	5.9700	5.9700	-5.388%	74	2,362	0.000%
2026-07-24	6.3500	6.4600	6.3100	6.3100	-5.255%	8	2,360	-5.388%
2026-07-23	6.4100	6.8200	6.4100	6.6600	+16.028%	27	2,358	-10.360%
2026-07-22	5.7300	5.7500	5.7300	5.7400	+2.135%	6	2,360	+4.007%
2026-07-21	5.9200	5.9200	5.6200	5.6200	-9.355%	4	2,360	+6.228%
2026-07-20	5.9900	6.2000	5.8100	6.2000	-2.208%	15	2,358	-3.710%
2026-07-17	6.6300	6.6300	6.2200	6.3400	+10.069%	12	2,348	-5.836%
2026-07-16	5.5700	5.7600	5.5700	5.7600	+7.263%	6	2,346	+3.646%
2026-07-15	5.7700	5.7700	5.3700	5.3700	-4.107%	14	2,349	+11.173%
2026-07-14	5.6000	5.6200	5.6000	5.6000	-5.565%	17	2,357	+6.607%
2026-07-13	5.6800	5.9300	5.6500	5.9300	+7.233%	141	2,367	+0.675%
2026-07-10	5.6000	5.6500	5.5300	5.5300	-3.322%	7	2,371	+7.957%
2026-07-09	5.7700	5.7700	5.7200	5.7200	-7.890%	37	2,371	+4.371%
2026-07-08	6.3200	6.7500	6.1700	6.2100	+2.815%	51	2,406	-3.865%
2026-07-07	5.9500	6.1300	5.7700	6.0400	+5.965%	197	2,443	-1.159%
2026-07-06	5.8800	5.9000	5.7000	5.7000	-10.938%	35	2,488	+4.737%
2026-07-02	6.1000	6.6200	6.1000	6.4000	+2.564%	102	2,559	-6.719%
2026-07-01	6.2800	6.2800	6.0400	6.2400	-1.422%	211	2,559	-4.327%
2026-06-30	6.6100	6.6100	6.3200	6.3300	-5.522%	6	2,676	-5.687%
2026-06-29	6.9500	7.0500	6.7000	6.7000	-12.418%	137	2,674	-10.896%
2026-06-26	7.8400	7.8400	7.5600	7.6500	-1.544%	7	2,664	-21.961%
2026-06-25	7.5200	7.8600	7.5200	7.7700	-5.474%	24	2,668	-23.166%
2026-06-24	7.7900	8.2200	7.7900	8.2200	+1.481%	2	2,664	-27.372%
2026-06-23	8.3400	8.3400	7.8200	8.1000	+15.714%	146	2,662	-26.296%
2026-06-22	6.7900	7.0000	6.7200	7.0000	-1.547%	83	2,536	-14.714%
2026-06-18	7.1100	7.1100	7.1100	7.1100	+1.571%	1	2,578	-16.034%
2026-06-16	6.8400	7.0000	6.8400	7.0000	+4.012%	126	2,578	-14.714%
2026-06-15	6.8000	6.9100	6.7300	6.7300	-17.220%	129	2,622	-11.293%
2026-06-12	8.5400	8.5400	8.0600	8.1300	-5.465%	107	2,622	-26.568%
2026-06-11	10.5600	10.5600	8.6000	8.6000	-10.973%	12	2,622	-30.581%
2026-06-10	8.9900	9.9300	8.9900	9.6600	+9.773%	9	2,621	-38.199%
2026-06-09	7.7700	10.0500	7.7700	8.8000	+7.448%	7	2,623	-32.159%
2026-06-08	8.4000	8.4000	8.1900	8.1900	-8.594%	7	2,623	-27.106%
2026-06-05	8.0000	9.2900	7.7900	8.9600	+22.572%	385	2,623	-33.371%
2026-06-04	7.8000	7.8000	7.2600	7.3100	-5.433%	106	2,603	-18.331%
2026-06-03	7.5100	7.7600	7.5000	7.7300	+4.459%	377	2,644	-22.768%
2026-06-02	7.4500	7.4500	7.4000	7.4000	+0.955%	4	2,631	-19.324%
2026-06-01	7.4000	7.4300	7.2900	7.3300	+0.825%	283	2,630	-18.554%
2026-05-29	7.4000	7.4000	7.2700	7.2700	-4.090%	168	2,670	-17.882%
2026-05-28	7.7000	7.7000	7.5800	7.5800	-5.250%	177	2,668	-21.240%
2026-05-27	8.0700	8.1600	7.9700	8.0000	-0.125%	48	2,604	-25.375%
2026-05-26	8.0300	8.0900	7.9200	8.0100	-3.494%	178	2,607	-25.468%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-5.251%	40	2,686	-28.072%
2026-05-21	9.1000	9.1000	8.7600	8.7600	-4.575%	120	2,686	-31.849%
2026-05-20	9.6300	9.7500	9.1500	9.1800	-4.075%	181	2,686	-34.967%
2026-05-19	9.7300	9.8500	9.5700	9.5700	+0.631%	42	2,737	-37.618%
2026-05-18	9.7500	9.8000	9.4800	9.5100	-0.627%	317	2,737	-37.224%
2026-05-15	10.0300	10.0500	9.5700	9.5700	+4.590%	209	2,737	-37.618%
2026-05-14	9.6500	9.6800	9.1500	9.1500	-6.633%	221	2,564	-34.754%
2026-05-13	10.0000	10.0000	9.6600	9.8000	-2.000%	119	2,574	-39.082%
2026-05-11	9.8900	10.0000	9.7800	10.0000	+1.215%	149	2,574	-40.300%
2026-05-08	10.0500	10.0500	9.8800	9.8800	-5.994%	180	2,460	-39.575%
2026-05-07	10.3900	10.5500	10.3500	10.5100	+2.237%	23	2,473	-43.197%
2026-05-06	10.7100	10.8000	10.2800	10.2800	-7.803%	292	2,472	-41.926%
2026-05-05	11.1300	11.2500	11.0900	11.1500	-6.928%	7	2,320	-46.457%
2026-05-04	11.2400	11.9800	11.2400	11.9800	+7.060%	3	2,319	-50.167%
2026-05-01	11.0500	11.2400	10.7400	11.1900	-2.949%	95	2,319	-46.649%
2026-04-30	12.0100	12.4200	11.5100	11.5300	-7.166%	16	2,319	-48.222%
2026-04-29	12.5700	12.5700	12.4200	12.4200	-2.969%	2	2,318	-51.932%
2026-04-28	12.7900	12.8000	12.7900	12.8000	+4.150%	2	2,318	-53.359%
2026-04-27	12.3500	12.3500	12.2900	12.2900	-2.072%	2	2,319	-51.424%
2026-04-24	12.7700	12.7700	12.4100	12.5500	-4.198%	4	2,319	-52.430%
2026-04-23	12.6900	13.5400	12.6900	13.1000	+3.068%	21	2,317	-54.427%
2026-04-22	12.7100	12.7100	12.7100	12.7100	-5.291%	1	2,323	-53.029%
2026-04-21	13.0400	13.9000	12.6700	13.4200	+4.844%	824	2,729	-55.514%
2026-04-20	12.8000	12.8000	12.8000	12.8000	+1.992%	1	2,729	-53.359%
2026-04-17	12.9200	13.0500	12.4200	12.5500	-8.260%	131	2,729	-52.430%
2026-04-16	13.9300	14.1000	13.6700	13.6800	-0.581%	18	2,681	-56.360%
2026-04-15	13.9600	14.2700	13.7600	13.7600	-5.624%	19	2,693	-56.613%
2026-04-14	14.6500	14.6500	14.2100	14.5800	-6.718%	166	2,695	-59.053%
2026-04-13	16.9800	16.9800	15.6300	15.6300	-7.295%	60	2,708	-61.804%
2026-04-10	16.3900	16.9000	16.1800	16.8600	+1.873%	52	2,715	-64.591%
2026-04-09	17.7600	17.9600	16.4100	16.5500	-9.662%	72	2,690	-63.927%
2026-04-08	17.1500	18.3200	17.1300	18.3200	-18.722%	94	2,676	-67.413%
2026-04-07	22.6000	23.9000	22.5400	22.5400	+2.641%	68	2,657	-73.514%
2026-04-06	22.0200	22.0300	21.5600	21.9600	-5.263%	65	2,618	-72.814%
2026-04-02	26.0500	26.0500	22.8000	23.1800	+0.783%	36	2,571	-74.245%
2026-04-01	23.3500	24.1500	22.4600	23.0000	-7.631%	37	2,571	-74.043%
2026-03-31	28.3700	28.3700	24.9000	24.9000	-21.451%	62	2,584	-76.024%
2026-03-30	28.8500	32.0200	28.8500	31.7000	+3.157%	84	2,562	-81.167%
2026-03-27	28.6000	31.1400	28.5200	30.7300	+12.729%	877	2,497	-80.573%
2026-03-26	25.4300	27.2600	24.6700	27.2600	+14.731%	44	1,892	-78.100%
2026-03-25	23.9200	24.5200	23.2500	23.7600	-3.454%	58	1,878	-74.874%
2026-03-24	25.6100	25.7200	24.0600	24.6100	+5.216%	10	1,852	-75.742%
2026-03-23	23.1900	24.7100	22.6300	23.3900	-16.165%	33	1,851	-74.476%
2026-03-20	25.4100	27.9000	25.1800	27.9000	+17.573%	28	1,851	-78.602%
2026-03-19	26.0000	26.0300	23.7300	23.7300	-2.746%	894	1,839	-74.842%
2026-03-18	22.5400	24.4000	22.5400	24.4000	+15.695%	95	1,513	-75.533%
2026-03-17	20.4200	21.0900	20.4200	21.0900	-2.225%	21	1,436	-71.693%
2026-03-16	21.5700	21.5700	21.5700	21.5700	-11.380%	5	1,416	-72.323%
2026-03-13	23.6200	24.4200	23.6200	24.3400	+7.225%	10	1,421	-75.472%
2026-03-12	21.9500	22.9500	21.9500	22.7000	+7.481%	61	1,429	-73.700%
2026-03-11	20.7400	21.1200	20.7400	21.1200	+0.956%	9	1,407	-71.733%
2026-03-10	20.3000	20.9200	19.3600	20.9200	+0.965%	39	1,401	-71.463%
2026-03-09	24.5800	24.5800	20.1300	20.7200	-5.818%	31	1,394	-71.187%
2026-03-06	22.7200	22.9000	21.5100	22.0000	+7.317%	75	1,383	-72.864%
2026-03-05	19.5800	20.5000	19.0000	20.5000	+13.448%	104	1,322	-70.878%
2026-03-04	19.3800	19.3800	18.0000	18.0700	-6.567%	26	1,322	-66.962%
2026-03-03	21.9000	22.1400	19.3400	19.3400	+6.322%	9	1,319	-69.131%
2026-03-02	19.0000	19.1100	18.1800	18.1900	-2.204%	13	1,318	-67.180%
2026-02-27	18.4600	18.6000	18.4600	18.6000	+1.695%	49	1,311	-67.903%
2026-02-26	17.8800	18.2900	17.8800	18.2900	+9.325%	7	1,272	-67.359%
2026-02-25	17.2600	17.2600	16.7300	16.7300	-7.416%	23	1,264	-64.316%
2026-02-24	18.0900	18.0900	17.9100	18.0700	+0.389%	4	1,264	-66.962%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+1.868%	1	1,266	-66.833%
2026-02-20	17.7600	17.7900	17.6700	17.6700	-6.508%	15	1,265	-66.214%
2026-02-19	18.8300	19.2100	18.6900	18.9000	+7.386%	14	1,255	-68.413%
2026-02-18	18.2900	18.3300	17.5000	17.6000	-4.452%	13	1,259	-66.080%
2026-02-17	19.9300	19.9300	18.4200	18.4200	-1.127%	4	1,252	-67.590%
2026-02-12	19.0500	19.0500	18.6300	18.6300	+10.893%	5	1,252	-67.955%
2026-02-11	16.8000	16.8000	16.8000	16.8000	-0.178%	1	1,248	-64.464%
2026-02-10	16.8300	16.8300	16.8300	16.8300	+0.179%	1	1,248	-64.528%
2026-02-09	17.0700	17.0700	16.8000	16.8000	-3.393%	15	1,248	-64.464%
2026-02-06	17.6500	17.7000	17.3900	17.3900	-12.613%	4	1,249	-65.670%
2026-02-05	19.5300	20.0000	19.5300	19.9000	+8.506%	13	1,248	-70.000%
2026-02-04	17.3300	18.3400	17.2700	18.3400	+1.494%	5	1,249	-67.448%
2026-02-03	16.6500	18.5600	16.6500	18.0700	+8.659%	34	1,251	-66.962%
2026-02-02	16.8000	16.8000	16.4400	16.6300	-5.672%	43	1,277	-64.101%
2026-01-30	17.5100	17.8000	17.5100	17.6300	-3.397%	8	1,261	-66.137%
2026-01-29	19.0500	19.0500	18.2500	18.2500	+6.538%	3	1,255	-67.288%
2026-01-28	16.5400	17.1300	16.5400	17.1300	+4.388%	3	1,253	-65.149%
2026-01-27	16.4100	16.4100	16.4100	16.4100	-0.966%	1	1,253	-63.620%
2026-01-26	16.5900	16.5900	16.5500	16.5700	-2.011%	3	1,253	-63.971%
2026-01-23	16.9100	16.9100	16.9100	16.9100	-0.354%	1	1,251	-64.695%
2026-01-22	16.7900	17.5100	16.7400	16.9700	-5.196%	10	1,251	-64.820%
2026-01-21	19.1500	19.4200	17.4500	17.9000	-10.500%	50	1,251	-66.648%
2026-01-20	19.1100	20.0400	18.7400	20.0000	+17.786%	8	1,232	-70.150%
2026-01-16	16.9800	17.4700	16.9800	16.9800	-1.508%	30	1,249	-64.841%
2026-01-15	16.7100	17.2400	16.7100	17.2400	-6.151%	33	1,249	-65.371%
2026-01-14	17.6800	18.3700	17.5500	18.3700	+6.308%	36	1,246	-67.501%
2026-01-13	16.9200	17.2800	16.9200	17.2800	+5.495%	8	1,233	-65.451%
2026-01-12	16.7600	16.7800	16.3500	16.3800	-0.667%	11	1,232	-63.553%
2026-01-09	17.3300	17.3300	16.4900	16.4900	-6.040%	10	1,228	-63.796%
2026-01-08	17.6800	17.6800	17.5400	17.5500	+2.392%	24	1,228	-65.983%
2026-01-07	17.3200	17.3200	17.1400	17.1400	-0.175%	24	1,234	-65.169%
2026-01-06	17.3300	17.6600	17.1700	17.1700	-3.049%	43	1,234	-65.230%
2026-01-05	17.8400	17.8400	17.7100	17.7100	-6.098%	2	1,273	-66.290%
2026-01-02	17.9600	18.8600	17.9600	18.8600	+2.389%	3	1,273	-68.346%
2025-12-31	17.8600	18.4200	17.8500	18.4200	+5.017%	14	1,262	-67.590%
2025-12-30	17.5700	17.5700	17.5200	17.5400	-0.284%	156	1,262	-65.964%
2025-12-29	17.5900	17.5900	17.5900	17.5900	+1.325%	1	1,307	-66.060%
2025-12-26	17.3300	17.5100	17.3300	17.3600	-0.230%	17	1,307	-65.611%
2025-12-24	17.4500	17.4500	17.3900	17.4000	-1.193%	21	1,277	-65.690%
2025-12-23	17.8000	17.8000	17.6100	17.6100	-2.761%	7	1,277	-66.099%
2025-12-22	18.4200	18.4200	18.1100	18.1100	-5.677%	6	1,277	-67.035%
2025-12-19	19.2000	19.2100	19.2000	19.2000	-5.605%	21	1,277	-68.906%
2025-12-18	20.7200	20.7700	20.2700	20.3400	-7.335%	28	1,257	-70.649%
2025-12-17	20.6400	21.9500	20.4600	21.9500	+7.598%	22	1,242	-72.802%
2025-12-16	20.3100	20.4000	20.3100	20.4000	-0.875%	92	1,251	-70.735%
2025-12-15	20.3600	20.5800	20.3600	20.5800	+6.082%	3	1,167	-70.991%
2025-12-12	19.4000	19.4000	19.4000	19.4000	-2.218%	1	1,168	-69.227%
2025-12-11	20.2600	20.2600	19.8400	19.8400	0.000%	8	1,168	-69.909%
2025-12-10	19.8400	19.8400	19.8400	19.8400	-4.015%	2	1,165	-69.909%
2025-12-09	20.7800	20.7800	20.3400	20.6700	-0.386%	11	1,165	-71.118%
2025-12-08	20.5200	20.8600	20.5200	20.7500	+3.854%	3	1,158	-71.229%
2025-12-05	19.9800	19.9800	19.9800	19.9800	-3.104%	1	1,158	-70.120%
2025-12-03	21.1700	21.1700	20.5800	20.6200	-3.283%	7	1,158	-71.048%
2025-12-02	21.3200	21.3200	21.3200	21.3200	+1.718%	2	1,157	-71.998%
2025-12-01	21.4800	21.4800	20.7300	20.9600	-0.569%	33	1,157	-71.517%
2025-11-28	21.3600	21.3600	21.0800	21.0800	-2.947%	15	1,155	-71.679%
2025-11-26	22.1400	22.1400	21.4800	21.7200	-4.695%	10	1,153	-72.514%
2025-11-25	24.1000	24.1000	22.7900	22.7900	-6.445%	14	1,153	-73.804%
2025-11-24	25.7700	25.7700	24.3600	24.3600	-9.945%	6	1,152	-75.493%
2025-11-21	29.7500	29.7500	27.0500	27.0500	-8.305%	2	1,152	-77.930%
2025-11-20	23.1500	29.5000	23.1300	29.5000	+11.027%	18	1,153	-79.763%
2025-11-19	25.4200	26.5900	25.4200	26.5700	+7.310%	9	1,149	-77.531%
2025-11-17	23.5900	24.7600	23.5900	24.7600	+10.290%	14	1,142	-75.889%
2025-11-11	22.4500	22.4500	22.4500	22.4500	+1.768%	1	1,141	-73.408%
2025-11-10	22.8900	22.9000	22.0600	22.0600	-11.760%	18	1,141	-72.937%
2025-11-07	25.6500	26.6800	25.0000	25.0000	+2.291%	48	1,126	-76.120%
2025-11-06	23.7900	24.7400	23.7000	24.4400	+10.889%	33	1,116	-75.573%
2025-11-05	22.6700	22.7300	22.0100	22.0400	-7.589%	15	1,114	-72.913%
2025-11-04	23.2700	23.8500	23.2700	23.8500	+7.578%	2	1,110	-74.969%
2025-11-03	21.7500	22.2000	21.7500	22.1700	+1.048%	3	1,107	-73.072%
2025-10-31	21.3600	22.8300	21.3600	21.9400	-1.349%	9	1,107	-72.789%
2025-10-30	21.6500	22.2400	21.6500	22.2400	+5.553%	11	1,105	-73.156%
2025-10-29	20.8000	21.0700	20.8000	21.0700	+0.717%	5	1,103	-71.666%
2025-10-28	20.9200	20.9200	20.9100	20.9200	+0.917%	5	1,107	-71.463%
2025-10-27	20.6800	20.7300	20.6800	20.7300	-4.249%	6	1,101	-71.201%
2025-10-24	21.8300	21.8300	21.5500	21.6500	-8.107%	18	1,101	-72.425%
2025-10-23	23.5600	23.5600	23.4900	23.5600	-3.758%	13	1,099	-74.660%
2025-10-22	23.6700	24.7300	23.6600	24.4800	+6.250%	5	1,093	-75.613%
2025-10-21	22.8500	23.0400	22.8500	23.0400	+0.392%	7	1,092	-74.089%
2025-10-20	23.3100	23.3100	22.9500	22.9500	-12.837%	11	1,092	-73.987%
2025-10-17	26.8500	26.8900	26.2100	26.3300	-3.127%	73	1,091	-77.326%
2025-10-16	25.0300	27.3000	25.0000	27.1800	+7.219%	20	1,035	-78.035%
2025-10-15	24.5500	25.3500	24.1400	25.3500	+0.635%	12	1,024	-76.450%
2025-10-14	26.0100	26.0100	25.1900	25.1900	-0.159%	2	1,022	-76.300%
2025-10-13	25.2300	25.2300	25.2300	25.2300	-9.861%	2	1,020	-76.338%
2025-10-10	22.8300	28.1500	22.8300	27.9900	+21.749%	40	1,018	-78.671%
2025-10-09	22.9900	22.9900	22.9900	22.9900	+0.262%	2	1,023	-74.032%
2025-10-08	23.4100	23.4100	22.9300	22.9300	-2.134%	13	1,023	-73.964%
2025-10-07	23.4300	23.4300	23.4300	23.4300	+2.718%	3	1,033	-74.520%
2025-10-06	22.8900	22.9200	22.8100	22.8100	-2.521%	9	1,033	-73.827%
2025-10-03	22.9200	23.4000	22.9200	23.4000	+1.036%	17	1,036	-74.487%
2025-10-02	23.1600	23.1600	23.1600	23.1600	+0.608%	8	1,050	-74.223%
2025-10-01	23.0000	23.0200	23.0000	23.0200	-0.217%	7	1,050	-74.066%
2025-09-29	23.0700	23.0700	23.0700	23.0700	-5.296%	1	1,050	-74.122%
2025-09-26	24.3600	24.3600	24.3600	24.3600	-2.754%	5	1,049	-75.493%
2025-09-25	24.8000	25.0500	24.8000	25.0500	+0.401%	2	1,044	-76.168%
2025-09-24	24.9500	24.9500	24.9500	24.9500	+7.174%	1	1,044	-76.072%
2025-09-23	23.2800	23.2800	23.2800	23.2800	+1.261%	5	1,044	-74.356%
2025-09-22	22.9900	22.9900	22.9900	22.9900	-1.500%	5	1,044	-74.032%
2025-09-19	23.3900	23.3900	23.3400	23.3400	-4.069%	9	1,044	-74.422%
2025-09-17	24.3300	24.3300	24.3300	24.3300	+0.537%	1	1,044	-75.462%
2025-09-16	24.1100	24.2000	24.0600	24.2000	+3.507%	100	1,044	-75.331%
2025-09-15	23.3800	23.3800	23.3800	23.3800	-2.988%	1	1,001	-74.465%
2025-09-12	23.9500	24.1000	23.8700	24.1000	+1.133%	7	1,001	-75.228%
2025-09-11	24.2800	24.2800	23.8300	23.8300	-4.182%	10	1,001	-74.948%
2025-09-10	24.6400	24.8700	24.6400	24.8700	-1.544%	11	998	-75.995%
2025-09-09	25.5000	25.5000	25.2600	25.2600	+2.516%	2	988	-76.366%
2025-09-05	24.6400	24.6400	24.6400	24.6400	-8.025%	2	989	-75.771%
2025-09-03	26.7900	26.7900	26.7800	26.7900	-3.772%	26	989	-77.716%
2025-09-02	28.2600	28.2600	27.8400	27.8400	+6.422%	10	975	-78.556%
2025-08-29	26.6300	26.6300	26.1600	26.1600	+1.553%	3	962	-77.179%
2025-08-27	25.7600	25.7600	25.7600	25.7600	-2.202%	1	962	-76.825%
2025-08-25	25.9000	26.3400	25.9000	26.3400	+2.093%	6	961	-77.335%
2025-08-22	25.8000	25.8000	25.8000	25.8000	-10.942%	3	959	-76.860%
2025-08-21	28.9700	28.9700	28.9700	28.9700	+3.872%	1	959	-79.392%
2025-08-20	27.8800	27.8900	27.7700	27.8900	+3.258%	61	959	-78.594%
2025-08-19	26.6100	27.0100	26.5000	27.0100	+0.596%	22	898	-77.897%
2025-08-18	26.7900	27.0100	26.7900	26.8500	+0.449%	31	888	-77.765%
2025-08-15	26.8400	26.9200	26.7300	26.7300	-0.558%	91	873	-77.666%
2025-08-14	26.8800	26.8800	26.8800	26.8800	+1.205%	24	844	-77.790%
2025-08-13	26.4000	27.0000	26.2800	26.5600	-2.173%	6	820	-77.523%
2025-08-12	27.5800	27.5800	27.1000	27.1500	-3.621%	3	820	-78.011%
2025-08-08	28.7800	28.7800	28.1700	28.1700	-6.876%	2	817	-78.807%
2025-08-07	30.2500	30.2500	30.2500	30.2500	+0.800%	1	816	-80.264%
2025-08-04	30.0100	30.0100	30.0100	30.0100	-9.253%	2	816	-80.107%
2025-08-01	32.7400	33.0700	32.7400	33.0700	+21.224%	4	816	-81.947%
2025-07-31	27.3600	27.3600	27.2800	27.2800	-3.638%	6	813	-78.116%
2025-07-30	28.2600	28.3100	28.2600	28.3100	+0.855%	4	817	-78.912%
2025-07-29	28.0700	28.0700	28.0700	28.0700	-0.036%	1	815	-78.732%
2025-07-28	27.6100	28.1000	27.6100	28.0800	-0.036%	9	815	-78.739%
2025-07-25	28.2100	28.2100	28.0900	28.0900	-1.300%	2	810	-78.747%
2025-07-24	28.7100	28.7100	28.4600	28.4600	-8.724%	6	808	-79.023%
2025-07-22	31.1800	31.1800	31.1800	31.1800	+0.451%	8	803	-80.853%
2025-07-18	31.0400	31.0400	31.0400	31.0400	+0.323%	1	795	-80.767%
2025-07-17	30.9400	30.9400	30.9400	30.9400	-5.411%	1	794	-80.705%
2025-07-16	32.7100	32.7100	32.7100	32.7100	+1.773%	1	794	-81.749%
2025-07-14	32.1400	32.1400	32.1400	32.1400	+3.845%	1	793	-81.425%
2025-07-10	30.9500	30.9500	30.9500	30.9500	-3.221%	1	792	-80.711%
2025-07-09	31.6500	31.9800	31.6000	31.9800	-1.992%	20	792	-81.332%
2025-07-08	32.6300	32.6300	32.6300	32.6300	-2.335%	2	788	-81.704%
2025-07-07	32.7800	33.4200	32.7800	33.4100	+5.661%	6	786	-82.131%
2025-07-03	32.1000	32.1800	31.3800	31.6200	-4.788%	101	693	-81.120%
2025-07-02	33.3400	33.3400	33.2100	33.2100	-1.891%	4	693	-82.023%
2025-07-01	33.8500	33.8500	33.8500	33.8500	-4.216%	2	696	-82.363%
2025-06-27	34.5900	35.3400	34.3000	35.3400	+0.113%	21	694	-83.107%
2025-06-26	35.6800	35.6800	35.3000	35.3000	-3.998%	3	695	-83.088%
2025-06-25	36.7700	36.7700	36.7700	36.7700	-6.911%	2	696	-83.764%
2025-06-23	42.0400	42.0400	39.5000	39.5000	-4.681%	16	698	-84.886%
2025-06-20	41.4400	41.4400	41.4400	41.4400	+1.221%	2	686	-85.594%
2025-06-18	40.9400	40.9400	40.9400	40.9400	+3.909%	6	687	-85.418%
2025-06-17	39.7700	39.7700	39.4000	39.4000	+0.974%	2	687	-84.848%
2025-06-16	40.0200	40.0200	38.9900	39.0200	-0.788%	12	688	-84.700%
2025-06-13	40.4900	40.5000	39.3300	39.3300	+0.820%	16	688	-84.821%
2025-06-12	38.6000	39.0100	38.6000	39.0100	-1.241%	12	685	-84.696%
2025-06-11	38.0000	39.5000	37.8100	39.5000	+2.597%	44	696	-84.886%
2025-06-10	39.1800	39.2400	38.5000	38.5000	-1.408%	9	655	-84.494%
2025-06-09	39.5700	39.6600	39.0500	39.0500	-1.164%	20	652	-84.712%
2025-06-06	40.0500	40.4100	39.5000	39.5100	-7.427%	24	658	-84.890%
2025-06-05	41.9700	42.9200	40.8600	42.6800	+3.467%	39	659	-86.012%
2025-06-04	41.1000	41.3700	41.1000	41.2500	-1.786%	5	651	-85.527%
2025-06-03	41.4500	42.0000	41.2000	42.0000	-2.326%	22	651	-85.786%
2025-06-02	43.9500	45.4200	43.0000	43.0000	-3.523%	7	650	-86.116%
2025-05-30	44.1600	44.5700	44.1600	44.5700	+0.860%	4	644	-86.605%
2025-05-29	43.5400	44.2200	43.0600	44.1900	-0.540%	8	643	-86.490%
2025-05-28	43.6100	44.4300	43.6100	44.4300	+2.138%	8	642	-86.563%
2025-05-27	43.6400	43.6400	43.5000	43.5000	-11.854%	3	636	-86.276%
2025-05-23	49.1900	49.3500	48.6800	49.3500	+14.236%	12	634	-87.903%
2025-05-21	43.4800	43.4800	43.2000	43.2000	+1.528%	6	634	-86.181%
2025-05-20	42.7000	42.7000	42.5500	42.5500	+0.425%	11	633	-85.969%
2025-05-19	43.1600	43.1600	42.3100	42.3700	+1.412%	33	631	-85.910%
2025-05-16	42.7600	43.2700	41.7800	41.7800	-4.174%	76	626	-85.711%
2025-05-15	45.2300	45.6200	43.6000	43.6000	-2.461%	10	625	-86.307%
2025-05-14	43.4600	44.7000	43.4600	44.7000	+2.008%	24	622	-86.644%
2025-05-13	46.4200	46.4200	43.8200	43.8200	-6.766%	32	623	-86.376%
2025-05-12	48.6100	49.5000	47.0000	47.0000	-17.544%	17	622	-87.298%
2025-05-09	55.6000	57.1100	55.6000	57.0000	+0.088%	14	610	-89.526%
2025-05-08	55.7100	56.9500	55.3000	56.9500	-5.790%	4	610	-89.517%
2025-05-06	60.4500	60.4500	60.4500	60.4500	+6.576%	1	609	-90.124%
2025-05-05	56.7200	56.7200	56.7200	56.7200	+0.567%	1	609	-89.475%
2025-05-02	58.0000	58.0000	56.4000	56.4000	-6.623%	12	609	-89.415%
2025-05-01	59.6900	60.4000	58.9000	60.4000	-5.625%	5	608	-90.116%
2025-04-30	68.3000	68.3000	64.0000	64.0000	+2.564%	43	609	-90.672%
2025-04-29	63.0000	63.9000	61.9000	62.4000	-1.188%	12	610	-90.433%
2025-04-28	63.1500	63.1500	62.5700	63.1500	-5.209%	7	614	-90.546%
2025-04-24	66.6200	66.6200	66.6200	66.6200	-7.292%	4	615	-91.039%
2025-04-23	68.1600	71.8600	68.0500	71.8600	-11.557%	25	615	-91.692%
2025-04-22	81.0300	81.5800	79.0000	81.2500	-8.708%	16	638	-92.652%
2025-04-21	89.0000	89.0000	89.0000	89.0000	+12.006%	1	645	-93.292%
2025-04-16	76.6200	79.4600	74.1100	79.4600	+1.223%	10	646	-92.487%
2025-04-11	85.0000	85.0000	78.5000	78.5000	+3.946%	8	645	-92.395%
2025-04-09	100.0000	102.7700	75.5200	75.5200	-17.184%	7	644	-92.095%
2025-04-08	83.2400	93.2000	83.2400	91.1900	-5.708%	10	645	-93.453%
2025-04-07	100.9500	103.3200	96.7100	96.7100	+7.122%	13	645	-93.827%
2025-04-04	86.5500	91.4700	82.1800	90.2800	+39.106%	64	650	-93.387%
2025-04-03	67.1600	67.4500	64.4600	64.9000	+22.291%	143	666	-90.801%
2025-04-02	52.0000	53.0700	52.0000	53.0700	-6.071%	4	554	-88.751%
2025-03-31	56.5000	56.5000	56.5000	56.5000	+3.784%	1	555	-89.434%
2025-03-28	51.2500	54.4400	51.2500	54.4400	+8.641%	8	554	-89.034%
2025-03-26	46.6000	50.1100	46.6000	50.1100	+8.440%	13	556	-88.086%
2025-03-25	45.9100	46.2100	45.7600	46.2100	+0.457%	17	556	-87.081%
2025-03-24	47.5000	47.5700	46.0000	46.0000	-15.395%	21	556	-87.022%
2025-03-21	54.3700	54.3700	54.3700	54.3700	+4.618%	2	569	-89.020%
2025-03-20	51.6000	51.9700	51.1000	51.9700	-0.154%	3	568	-88.513%
2025-03-19	52.0000	52.1400	52.0000	52.0500	-6.553%	7	569	-88.530%
2025-03-18	55.7000	55.7000	55.7000	55.7000	+4.758%	2	565	-89.282%
2025-03-17	52.3000	53.7300	52.3000	53.1700	-0.468%	6	563	-88.772%
2025-03-14	54.7000	54.7000	53.4200	53.4200	-11.041%	8	563	-88.824%
2025-03-13	60.4200	61.4800	60.0500	60.0500	+7.674%	3	559	-90.058%
2025-03-12	55.7700	55.7700	55.7700	55.7700	-3.160%	1	559	-89.295%
2025-03-11	56.8600	59.8700	56.8600	57.5900	-0.690%	7	559	-89.634%
2025-03-10	53.9400	57.9900	53.4800	57.9900	+7.329%	15	558	-89.705%
2025-03-07	51.2000	54.0300	51.2000	54.0300	+3.605%	8	561	-88.951%
2025-03-06	50.6300	52.4300	50.6300	52.1500	+12.659%	5	562	-88.552%
2025-03-05	49.2600	49.2600	46.2900	46.2900	-5.915%	4	562	-87.103%
2025-03-04	49.8200	51.3300	49.2000	49.2000	+2.800%	3	564	-87.866%
2025-03-03	41.8900	47.8600	41.8900	47.8600	+10.633%	7	565	-87.526%
2025-02-28	44.0000	44.1400	43.2600	43.2600	-2.436%	34	563	-86.200%
2025-02-27	41.6700	44.3400	41.6700	44.3400	+6.331%	5	561	-86.536%
2025-02-26	41.0300	42.3900	41.0300	41.7000	+2.836%	32	563	-85.683%
2025-02-25	42.9000	42.9000	40.5500	40.5500	+3.974%	95	565	-85.277%
2025-02-24	38.9000	39.0000	38.9000	39.0000	-0.713%	2	565	-84.692%
2025-02-21	37.1200	39.2800	37.0000	39.2800	+11.813%	100	565	-84.801%
2025-02-19	35.6700	35.6700	35.1300	35.1300	-1.817%	55	593	-83.006%
2025-02-18	35.3600	35.7800	35.3600	35.7800	+0.931%	2	543	-83.315%
2025-02-14	35.4500	35.4500	35.4500	35.4500	+0.425%	2	542	-83.159%
2025-02-13	35.5500	35.5500	35.3000	35.3000	-5.691%	48	542	-83.088%
2025-02-12	37.4300	37.4300	37.4300	37.4300	+0.889%	1	510	-84.050%
2025-02-10	37.1700	37.1700	37.1000	37.1000	-2.625%	6	509	-83.908%
2025-02-05	38.5100	38.6100	38.1000	38.1000	-0.884%	5	506	-84.331%
2025-02-04	38.7000	38.7000	38.4400	38.4400	-8.236%	7	506	-84.469%
2025-02-03	41.8900	41.8900	41.8900	41.8900	+14.017%	1	499	-85.748%
2025-01-30	36.9100	36.9100	36.7400	36.7400	-3.948%	2	499	-83.751%
2025-01-29	38.4900	38.4900	38.2500	38.2500	+2.273%	2	498	-84.392%
2025-01-28	37.4000	37.4000	37.4000	37.4000	+4.120%	1	496	-84.037%
2025-01-24	35.9200	35.9200	35.9200	35.9200	-1.724%	2	497	-83.380%
2025-01-22	36.8700	37.0100	36.5500	36.5500	-3.917%	52	496	-83.666%
2025-01-21	38.0400	38.0400	38.0400	38.0400	-2.984%	1	540	-84.306%
2025-01-17	39.5200	39.5200	39.1400	39.2100	-3.257%	108	540	-84.774%
2025-01-16	40.9100	40.9100	40.4100	40.5300	+0.272%	10	540	-85.270%
2025-01-15	40.8200	40.8200	40.4200	40.4200	-13.632%	9	539	-85.230%
2025-01-14	44.3000	46.8000	44.3000	46.8000	+4.325%	9	538	-87.244%
2025-01-10	44.8300	44.8600	44.8300	44.8600	+10.167%	4	538	-86.692%
2025-01-07	41.2000	41.2000	40.7200	40.7200	+1.092%	2	538	-85.339%
2025-01-06	40.2800	40.2800	40.2800	40.2800	-2.019%	1	536	-85.179%
2025-01-03	42.5600	42.5600	41.1100	41.1100	-7.804%	4	536	-85.478%
2025-01-02	43.3000	45.1900	43.3000	44.5900	+3.170%	5	535	-86.611%
2024-12-31	41.4700	44.1800	41.4700	43.2200	+1.670%	4	532	-86.187%
2024-12-30	43.8200	43.8200	42.1600	42.5100	+2.780%	12	532	-85.956%
2024-12-27	39.4000	41.9000	39.4000	41.3600	+7.373%	28	527	-85.566%
2024-12-26	38.5200	38.5200	38.5200	38.5200	+1.129%	1	525	-84.502%
2024-12-24	39.5000	40.0000	38.0900	38.0900	-7.593%	9	521	-84.327%
2024-12-23	42.5000	43.2800	41.1000	41.2200	-1.670%	19	521	-85.517%
2024-12-20	43.7000	43.7000	41.0900	41.9200	-6.282%	30	509	-85.759%
2024-12-19	43.8100	45.5700	43.8100	44.7300	+16.880%	13	481	-86.653%
2024-12-13	38.2200	38.2700	38.2200	38.2700	+1.945%	10	478	-84.400%
2024-12-12	37.5400	37.5400	37.5400	37.5400	+1.350%	1	476	-84.097%
2024-12-11	37.0400	37.0400	37.0400	37.0400	-2.192%	7	476	-83.882%
2024-12-10	38.2800	38.2800	37.8700	37.8700	+0.987%	3	476	-84.236%
2024-12-09	36.9200	37.5000	36.9200	37.5000	+1.958%	4	475	-84.080%
2024-12-06	36.7800	36.7800	36.7800	36.7800	+1.322%	6	471	-83.768%
2024-12-04	36.4200	36.4200	36.3000	36.3000	-1.063%	7	471	-83.554%
2024-12-02	37.2000	37.3900	36.6900	36.6900	-1.318%	13	471	-83.729%
2024-11-29	37.1800	37.1800	37.1800	37.1800	-4.323%	4	465	-83.943%
2024-11-25	38.9600	39.0300	38.8000	38.8600	-4.262%	31	467	-84.637%
2024-11-22	40.5900	40.5900	40.5900	40.5900	-1.048%	18	448	-85.292%
2024-11-21	41.9600	41.9600	40.4700	41.0200	-4.360%	15	437	-85.446%

.dark-mode .H5qYDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H5qYDM{ 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