Dark

SPY20270115P600
SPY Jan 15 2027 600.00 Put (SPY270115P00600000)
option OPRA

EOD

Jul 27, 2026

6.65-4.317%(-0.30)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.2800	7.0500	6.2100	6.6500	-4.317%	191	37,001	0.000%
2026-07-24	7.0500	7.1900	6.4500	6.9500	-0.997%	222	37,005	-4.317%
2026-07-23	7.2900	7.7300	7.0200	7.0200	+11.962%	380	36,828	-5.271%
2026-07-22	6.3000	6.3600	6.1500	6.2700	+1.621%	248	36,643	+6.061%
2026-07-21	6.3700	6.5300	6.1600	6.1700	-10.709%	79	36,568	+7.780%
2026-07-20	6.4000	6.9200	6.4000	6.9100	-3.357%	537	36,529	-3.763%
2026-07-17	7.3100	7.3700	6.6900	7.1500	+13.133%	408	36,048	-6.993%
2026-07-16	6.0000	6.4800	5.9000	6.3200	+6.577%	139	36,331	+5.222%
2026-07-15	5.9500	6.3400	5.8700	5.9300	-4.968%	204	36,372	+12.142%
2026-07-14	6.4300	6.4300	6.1300	6.2400	-3.704%	386	36,337	+6.571%
2026-07-13	6.1300	6.6100	6.0500	6.4800	+9.275%	172	36,297	+2.623%
2026-07-10	6.2000	6.3700	5.9300	5.9300	-5.120%	164	36,297	+12.142%
2026-07-09	6.5300	6.7900	6.2500	6.2500	-5.873%	70	36,243	+6.400%
2026-07-08	7.0300	7.4000	6.6400	6.6400	-0.150%	216	36,202	+0.151%
2026-07-07	6.5000	6.7400	6.3500	6.6500	+5.892%	188	36,223	0.000%
2026-07-06	6.5000	6.5400	6.2800	6.2800	-9.640%	58	36,248	+5.892%
2026-07-02	6.6000	7.4600	6.5200	6.9500	-0.572%	153	36,247	-4.317%
2026-07-01	7.0000	7.0000	6.6400	6.9900	+2.794%	69	36,247	-4.864%
2026-06-30	7.1400	7.1500	6.7500	6.8000	-8.232%	482	36,237	-2.206%
2026-06-29	7.7800	8.0000	7.3900	7.4100	-14.037%	137	36,102	-10.256%
2026-06-26	9.3500	9.3500	8.2100	8.6200	+1.771%	535	36,028	-22.854%
2026-06-25	8.0900	8.9400	8.0900	8.4700	+1.681%	147	36,498	-21.488%
2026-06-24	8.5200	9.1900	8.1500	8.3300	-7.444%	691	36,541	-20.168%
2026-06-23	9.1700	9.3300	8.5500	9.0000	+15.090%	214	36,705	-26.111%
2026-06-22	7.3900	8.0700	7.3900	7.8200	+0.773%	67	36,681	-14.962%
2026-06-18	7.6900	8.0000	7.6900	7.7600	-10.599%	225	36,618	-14.304%
2026-06-17	7.6000	8.7400	7.5800	8.6800	+13.168%	419	36,618	-23.387%
2026-06-16	7.3500	7.6700	7.2600	7.6700	+4.212%	10,044	36,618	-13.299%
2026-06-15	7.5400	7.6500	7.3600	7.3600	-16.078%	148	29,734	-9.647%
2026-06-12	9.2000	9.3800	8.7500	8.7700	-7.489%	280	29,734	-24.173%
2026-06-11	10.9700	11.5000	9.3200	9.4800	-15.130%	121	29,734	-29.852%
2026-06-10	10.1700	11.2500	9.6200	11.1700	+16.112%	611	29,728	-40.466%
2026-06-09	8.7300	11.5800	8.4600	9.6200	+4.000%	505	29,730	-30.873%
2026-06-08	9.0600	9.2500	8.7500	9.2500	-12.156%	253	30,000	-28.108%
2026-06-05	8.2900	10.5300	8.2800	10.5300	+31.955%	3,460	30,095	-36.847%
2026-06-04	8.6500	8.6500	7.8600	7.9800	-5.113%	60	30,140	-16.667%
2026-06-03	8.2500	8.5200	8.2000	8.4100	+4.732%	142	30,159	-20.927%
2026-06-02	8.1300	8.1700	8.0000	8.0300	-1.351%	282	30,156	-17.186%
2026-06-01	8.0300	8.1400	7.9100	8.1400	+2.519%	422	30,051	-18.305%
2026-05-29	8.1500	8.2100	7.8500	7.9400	-3.990%	142	30,059	-16.247%
2026-05-28	8.7400	8.7400	8.2400	8.2700	-4.171%	612	30,004	-19.589%
2026-05-27	8.8300	8.9300	8.6300	8.6300	-1.932%	364	29,857	-22.943%
2026-05-26	9.0200	9.0200	8.6600	8.8000	-5.172%	898	29,613	-24.432%
2026-05-22	9.2100	9.3100	9.0600	9.2800	-2.213%	40	28,987	-28.341%
2026-05-21	10.3600	10.3800	9.4800	9.4900	-4.910%	635	28,979	-29.926%
2026-05-20	10.3700	10.5600	9.9800	9.9800	-7.934%	248	28,979	-33.367%
2026-05-19	10.7000	10.9200	10.4500	10.8400	+5.447%	122	28,605	-38.653%
2026-05-18	10.5100	10.9000	10.2100	10.2800	-5.428%	123	28,605	-35.311%
2026-05-15	10.8400	11.1800	10.3800	10.8700	+9.137%	1,329	28,605	-38.822%
2026-05-14	10.5100	10.6000	9.9300	9.9600	-6.567%	697	29,024	-33.233%
2026-05-13	10.9600	10.9600	10.4900	10.6600	-1.751%	78	28,792	-37.617%
2026-05-12	11.2100	11.6500	10.8500	10.8500	-1.094%	549	28,792	-38.710%
2026-05-11	10.8800	11.0100	10.6400	10.9700	+1.763%	242	28,792	-39.380%
2026-05-08	11.0500	11.1300	10.7800	10.7800	-5.022%	483	28,853	-38.312%
2026-05-07	11.1200	11.5700	11.0400	11.3500	0.000%	260	28,678	-41.410%
2026-05-06	11.7800	11.7800	11.2300	11.3500	-8.097%	353	28,552	-41.410%
2026-05-05	12.2200	12.4200	12.1100	12.3500	-4.486%	1,174	28,553	-46.154%
2026-05-04	12.4600	13.3000	12.1000	12.9300	+3.357%	113	29,040	-48.569%
2026-05-01	12.0200	12.5100	11.7300	12.5100	+0.401%	435	29,278	-46.843%
2026-04-30	13.4200	13.6500	12.4600	12.4600	-9.316%	278	29,278	-46.629%
2026-04-29	13.7700	14.0800	13.4900	13.7400	+1.552%	274	29,259	-51.601%
2026-04-28	14.0300	14.1800	13.5300	13.5300	+0.445%	448	29,408	-50.850%
2026-04-27	13.7400	13.7500	13.3800	13.4700	-1.607%	287	29,456	-50.631%
2026-04-24	14.0100	14.2100	13.5300	13.6900	-4.599%	112	29,266	-51.424%
2026-04-23	14.2000	15.4600	13.8300	14.3500	+3.237%	95	29,245	-53.659%
2026-04-22	14.0600	14.3500	13.8800	13.9000	-4.138%	153	29,222	-52.158%
2026-04-21	14.0000	15.2100	13.8700	14.5000	+2.113%	86	29,165	-54.138%
2026-04-20	13.9600	14.6500	13.8500	14.2000	+3.650%	267	29,165	-53.169%
2026-04-17	14.0900	14.2000	13.4300	13.7000	-8.115%	699	29,288	-51.460%
2026-04-16	15.0000	15.6500	14.9000	14.9100	-2.101%	425	29,134	-55.399%
2026-04-15	15.3500	15.8100	15.0900	15.2300	-3.851%	404	29,288	-56.336%
2026-04-14	16.1000	16.1500	15.6000	15.8400	-6.161%	562	29,242	-58.018%
2026-04-13	18.7500	19.0000	16.7700	16.8800	-8.360%	665	29,415	-60.604%
2026-04-10	17.9500	18.6500	17.7500	18.4200	+0.491%	211	28,932	-63.898%
2026-04-09	19.4700	19.7500	18.0800	18.3300	-5.807%	336	28,907	-63.721%
2026-04-08	19.0700	20.2000	18.9300	19.4600	-19.520%	757	28,700	-65.827%
2026-04-07	24.8500	26.6500	24.1800	24.1800	0.000%	443	28,465	-72.498%
2026-04-06	24.9900	25.0300	23.7400	24.1800	-3.473%	114	28,542	-72.498%
2026-04-02	28.5500	29.0000	24.6000	25.0500	-1.688%	1,362	28,198	-73.453%
2026-04-01	26.0800	26.4500	24.6000	25.4800	-6.632%	790	28,198	-73.901%
2026-03-31	30.8000	31.3900	27.1300	27.2900	-19.924%	445	27,730	-75.632%
2026-03-30	31.5800	35.0800	31.0900	34.0800	+1.128%	190	27,689	-80.487%
2026-03-27	30.9200	34.0000	30.8200	33.7000	+23.218%	1,549	27,666	-80.267%
2026-03-26	27.4900	29.7800	26.8400	27.3500	+5.639%	437	27,522	-75.686%
2026-03-25	25.3000	26.3000	25.1500	25.8900	-4.465%	178	27,613	-74.314%
2026-03-24	27.9100	28.2900	26.2100	27.1000	+1.918%	323	27,582	-75.461%
2026-03-23	25.6300	26.9800	24.1600	26.5900	-7.093%	317	27,465	-74.991%
2026-03-20	26.4500	30.6000	26.4500	28.6200	+11.146%	874	27,409	-76.765%
2026-03-19	28.1000	28.5000	25.0300	25.7500	-2.240%	465	27,223	-74.175%
2026-03-18	23.5900	26.3400	23.5900	26.3400	+15.122%	405	27,024	-74.753%
2026-03-17	22.5900	23.2700	22.2900	22.8800	-4.268%	344	26,802	-70.935%
2026-03-16	23.8400	24.1000	23.0600	23.9000	-9.641%	568	26,768	-72.176%
2026-03-13	23.9600	26.6800	23.4900	26.4500	+4.011%	118	26,242	-74.858%
2026-03-12	24.0600	25.4800	24.0000	25.4300	+12.125%	697	26,262	-73.850%
2026-03-11	22.4800	23.6000	22.4000	22.6800	-2.073%	99	26,395	-70.679%
2026-03-10	22.0800	23.1600	21.0000	23.1600	+2.252%	670	26,359	-71.287%
2026-03-09	25.7500	27.1700	22.3200	22.6500	-9.400%	201	26,228	-70.640%
2026-03-06	24.0000	25.1000	23.1400	25.0000	+18.821%	183	26,297	-73.400%
2026-03-05	20.6800	22.7400	20.1700	21.0400	+6.102%	198	26,247	-68.394%
2026-03-04	20.6300	21.3300	19.3200	19.8300	-7.981%	567	26,252	-66.465%
2026-03-03	23.0600	25.0000	20.9000	21.5500	+6.578%	2,722	26,212	-69.142%
2026-03-02	21.8300	21.8300	19.4700	20.2200	+2.535%	1,191	25,990	-67.112%
2026-02-27	20.6400	20.9000	19.7200	19.7200	+3.735%	1,709	25,518	-66.278%
2026-02-26	18.7100	20.0600	18.5700	19.0100	+4.221%	277	25,131	-65.018%
2026-02-25	18.8300	18.9700	18.2400	18.2400	-6.701%	707	24,976	-63.542%
2026-02-24	21.3500	21.3500	19.4300	19.5500	-7.126%	720	24,976	-65.985%
2026-02-23	19.3000	21.2300	19.1600	21.0500	+9.464%	228	24,968	-68.409%
2026-02-20	20.6900	20.6900	19.0000	19.2300	-5.037%	103	24,888	-65.419%
2026-02-19	20.4400	20.9800	20.0800	20.2500	+2.480%	701	24,873	-67.160%
2026-02-18	20.0600	20.1700	19.0700	19.7600	-3.844%	525	24,666	-66.346%
2026-02-17	21.3200	22.3700	19.9500	20.5500	-4.419%	489	24,461	-67.640%
2026-02-13	21.4000	22.2800	19.9100	21.5000	+1.896%	151	24,180	-69.070%
2026-02-12	18.2100	21.1000	18.2100	21.1000	+13.137%	912	24,180	-68.483%
2026-02-11	18.0000	19.4200	17.8600	18.6500	+0.215%	76	23,536	-64.343%
2026-02-10	18.1600	18.7000	17.9500	18.6100	+1.861%	59	23,513	-64.267%
2026-02-09	19.3900	19.3900	17.9900	18.2700	-2.871%	58	23,538	-63.602%
2026-02-06	20.6800	20.6800	18.6700	18.8100	-14.266%	310	23,529	-64.646%
2026-02-05	21.5600	22.3800	20.7100	21.9400	+10.085%	625	23,501	-69.690%
2026-02-04	18.9400	21.1100	18.9400	19.9300	+4.073%	652	23,531	-66.633%
2026-02-03	17.9800	20.6600	17.9800	19.1500	+5.860%	750	23,519	-65.274%
2026-02-02	19.1000	19.1000	17.7700	18.0900	-5.781%	616	23,193	-63.239%
2026-01-30	19.0300	19.7300	18.6000	19.2000	+2.839%	631	22,875	-65.365%
2026-01-29	18.5100	20.7500	18.5000	18.6700	+1.633%	210	22,543	-64.381%
2026-01-28	18.2000	18.6500	17.9700	18.3700	+1.886%	273	22,532	-63.800%
2026-01-27	18.0500	18.0600	17.7600	18.0300	-1.637%	349	22,478	-63.117%
2026-01-26	18.4900	18.4900	17.9300	18.3300	-2.810%	244	22,353	-63.721%
2026-01-23	18.9000	18.9000	18.2000	18.8600	+1.398%	661	22,304	-64.740%
2026-01-22	19.0100	19.0400	18.2700	18.6000	-4.272%	617	22,602	-64.247%
2026-01-21	20.9600	21.1300	18.9500	19.4300	-9.544%	1,936	22,402	-65.775%
2026-01-20	21.1400	21.9800	20.2800	21.4800	+14.744%	404	22,592	-69.041%
2026-01-16	18.4700	19.0600	18.4200	18.7200	+0.483%	397	22,479	-64.476%
2026-01-15	18.6600	18.8000	18.1200	18.6300	-2.918%	896	22,479	-64.305%
2026-01-14	19.1900	20.1000	19.0700	19.1900	+2.511%	1,078	22,168	-65.347%
2026-01-13	17.7800	18.9200	17.7800	18.7200	+5.109%	139	22,149	-64.476%
2026-01-12	18.4800	18.6700	17.7700	17.8100	-1.110%	317	22,268	-62.661%
2026-01-09	18.8000	18.8600	17.8900	18.0100	-5.260%	911	22,166	-63.076%
2026-01-08	19.4600	19.6000	19.0100	19.0100	-1.503%	1,057	21,306	-65.018%
2026-01-07	18.8500	19.4200	18.6000	19.3000	+3.209%	73	21,039	-65.544%
2026-01-06	18.8400	19.2200	18.6800	18.7000	-3.658%	585	21,039	-64.439%
2026-01-05	19.4800	19.4800	19.1500	19.4100	-3.958%	1,067	20,975	-65.739%
2026-01-02	19.8500	20.6500	19.3800	20.2100	-0.345%	1,117	19,981	-67.095%
2025-12-31	19.3500	20.3000	19.3000	20.2800	+5.296%	478	19,744	-67.209%
2025-12-30	19.2500	19.2700	19.0900	19.2600	+0.469%	569	19,744	-65.472%
2025-12-29	19.4200	19.6100	19.0000	19.1700	+1.161%	462	19,846	-65.310%
2025-12-26	18.7800	19.1000	18.7800	18.9500	-0.105%	17	20,152	-64.908%
2025-12-24	19.3300	19.3300	18.8400	18.9700	-1.249%	70	20,089	-64.945%
2025-12-23	19.6000	19.6200	19.0900	19.2100	-1.739%	181	20,089	-65.383%
2025-12-22	19.9900	20.0300	19.5500	19.5500	-5.783%	195	20,080	-65.985%
2025-12-19	21.9000	21.9000	20.7000	20.7500	-7.117%	32	20,031	-67.952%
2025-12-18	22.5200	22.8800	21.9300	22.3400	-6.917%	41	20,041	-70.233%
2025-12-17	22.1300	24.0000	22.1300	24.0000	+6.289%	44	20,022	-72.292%
2025-12-16	23.1500	23.1500	22.5800	22.5800	+1.987%	29	20,019	-70.549%
2025-12-15	21.5500	22.3000	21.5500	22.1400	+0.181%	494	20,008	-69.964%
2025-12-12	21.0900	23.2000	21.0900	22.1000	+5.389%	18	19,799	-69.910%
2025-12-11	22.0500	22.6700	20.9300	20.9700	-2.827%	66	19,790	-68.288%
2025-12-10	22.6000	22.7200	21.3500	21.5800	-4.046%	209	19,769	-69.184%
2025-12-09	22.4300	22.4900	22.3000	22.4900	0.000%	61	19,671	-70.431%
2025-12-08	21.6300	22.6800	21.6300	22.4900	+3.165%	60	19,640	-70.431%
2025-12-05	21.7000	22.2100	21.7000	21.8000	-1.625%	125	19,617	-69.495%
2025-12-04	22.5800	22.7500	22.1600	22.1600	-0.449%	27	19,719	-69.991%
2025-12-03	23.2000	23.2000	22.2600	22.2600	-2.068%	39	19,702	-70.126%
2025-12-02	22.5700	23.2900	22.4900	22.7300	-0.829%	513	19,710	-70.744%
2025-12-01	23.6300	23.6300	22.5000	22.9200	+1.058%	66	20,211	-70.986%
2025-11-28	23.5000	23.5000	22.6800	22.6800	-3.735%	47	20,199	-70.679%
2025-11-26	24.0000	24.0600	23.3100	23.5600	-3.482%	73	20,167	-71.774%
2025-11-25	26.6900	26.6900	24.4100	24.4100	-6.654%	58	20,167	-72.757%
2025-11-24	28.4900	28.5500	26.1500	26.1500	-11.953%	49	20,162	-74.570%
2025-11-21	30.4400	32.6000	28.2700	29.7000	-5.953%	1,064	20,130	-77.609%
2025-11-20	25.2400	31.7400	24.9000	31.5800	+10.420%	162	19,140	-78.942%
2025-11-19	28.8000	29.1800	27.2000	28.6000	-2.820%	39	19,107	-76.748%
2025-11-18	28.7000	30.5900	28.0000	29.4300	+6.207%	128	19,113	-77.404%
2025-11-17	25.4900	28.6000	25.4900	27.7100	+6.250%	213	19,170	-76.001%
2025-11-14	28.0800	28.3700	25.2500	26.0800	+0.115%	76	19,263	-74.502%
2025-11-13	24.6200	26.3100	24.6200	26.0500	+9.684%	161	19,306	-74.472%
2025-11-12	23.5500	24.0500	23.5500	23.7500	-0.378%	22	19,209	-72.000%
2025-11-11	24.0800	24.2000	23.7100	23.8400	+0.168%	33	19,203	-72.106%
2025-11-10	24.3000	25.0000	23.8000	23.8000	-8.391%	36	19,179	-72.059%
2025-11-07	27.6000	28.6800	25.9800	25.9800	-1.029%	83	19,170	-74.403%
2025-11-06	24.9600	26.9400	24.9600	26.2500	+8.069%	167	19,196	-74.667%
2025-11-05	23.8400	24.2900	23.7900	24.2900	-4.894%	26	19,200	-72.622%
2025-11-04	26.0000	26.1700	25.3600	25.5400	+6.817%	185	19,207	-73.962%
2025-11-03	23.9100	23.9100	23.9100	23.9100	+0.759%	1	19,208	-72.187%
2025-10-31	23.6100	24.6800	23.3600	23.7300	-1.861%	24	19,208	-71.976%
2025-10-30	22.9800	24.1900	22.9200	24.1800	+4.675%	234	19,205	-72.498%
2025-10-29	22.5300	23.1000	22.5300	23.1000	+2.575%	30	19,306	-71.212%
2025-10-28	22.5400	22.6400	22.4300	22.5200	+0.896%	39	19,308	-70.471%
2025-10-27	22.3500	22.5800	22.2700	22.3200	-5.424%	43	19,293	-70.206%
2025-10-24	23.4100	23.6400	23.3100	23.6000	-4.298%	297	19,293	-71.822%
2025-10-23	25.4800	25.5200	24.6400	24.6600	-8.667%	18	19,296	-73.033%
2025-10-22	25.1900	27.2400	25.1900	27.0000	+8.303%	23	19,294	-75.370%
2025-10-21	25.1200	25.4800	24.8200	24.9300	-0.914%	126	19,290	-73.325%
2025-10-20	26.0000	26.0000	24.8600	25.1600	-9.005%	45	19,286	-73.569%
2025-10-17	29.7100	30.2300	27.6500	27.6500	-7.090%	1,609	19,256	-75.949%
2025-10-16	27.1400	30.7000	27.0200	29.7600	+6.858%	82	17,739	-77.655%
2025-10-15	26.8300	27.8500	26.0000	27.8500	+1.273%	27	17,735	-76.122%
2025-10-14	29.4000	30.4600	27.1400	27.5000	-0.181%	38	17,732	-75.818%
2025-10-13	27.9600	28.0500	27.1500	27.5500	-6.642%	28	17,711	-75.862%
2025-10-10	24.9400	29.6900	24.8500	29.5100	+17.150%	47	17,706	-77.465%
2025-10-09	24.7200	25.5700	24.7200	25.1900	+1.614%	655	17,707	-73.601%
2025-10-08	25.2100	25.4600	24.7500	24.7900	-2.975%	344	17,683	-73.175%
2025-10-07	24.6200	25.5500	24.6200	25.5500	+3.107%	43	17,345	-73.973%
2025-10-06	25.0500	25.0500	24.7000	24.7800	-2.249%	205	17,345	-73.164%
2025-10-03	24.9500	25.5000	24.7200	25.3500	+0.555%	43	17,343	-73.767%
2025-10-02	24.5500	25.2800	24.5500	25.2100	+0.840%	116	17,325	-73.622%
2025-10-01	25.5500	25.5500	24.9200	25.0000	-2.648%	26	17,221	-73.400%
2025-09-30	25.8400	25.8400	25.6800	25.6800	+0.706%	13	17,215	-74.104%
2025-09-29	25.1200	25.7000	25.1200	25.5000	-0.468%	1,062	17,204	-73.922%
2025-09-26	26.0000	26.3900	25.6000	25.6200	-4.045%	949	17,187	-74.044%
2025-09-25	27.5000	27.7500	26.5000	26.7000	-0.964%	39	16,458	-75.094%
2025-09-24	25.9100	26.9600	25.9100	26.9600	+2.160%	13	16,441	-75.334%
2025-09-23	25.1100	26.3900	25.1100	26.3900	+5.476%	335	16,444	-74.801%
2025-09-22	25.4000	25.4800	24.8000	25.0200	-0.398%	358	16,759	-73.421%
2025-09-19	25.4100	25.5000	25.1200	25.1200	-1.452%	15	16,446	-73.527%
2025-09-18	25.2000	25.4900	24.9900	25.4900	-6.252%	12	16,437	-73.911%
2025-09-17	26.3900	27.1900	26.0000	27.1900	+3.423%	13	16,435	-75.542%
2025-09-16	26.0000	26.2900	26.0000	26.2900	+1.939%	85	16,430	-74.705%
2025-09-15	25.4000	25.7900	25.4000	25.7900	-0.846%	8	16,351	-74.215%
2025-09-12	26.0100	26.0900	25.7300	26.0100	+0.736%	1,536	16,351	-74.433%
2025-09-11	26.2300	26.2300	25.8200	25.8200	-5.039%	7	16,248	-74.245%
2025-09-10	26.4000	27.2900	26.4000	27.1900	+0.332%	162	16,243	-75.542%
2025-09-09	27.4300	27.5800	27.1000	27.1000	-1.311%	14	16,085	-75.461%
2025-09-08	27.5000	27.7900	27.4000	27.4600	-3.952%	18	16,076	-75.783%
2025-09-05	26.7900	29.1900	26.7900	28.5900	+4.572%	112	16,061	-76.740%
2025-09-04	28.3500	28.3500	27.3400	27.3400	-5.168%	99	16,062	-75.677%
2025-09-03	29.1900	29.3900	28.7500	28.8300	-3.932%	42	16,058	-76.934%
2025-09-02	30.8800	31.2600	30.0100	30.0100	+4.857%	128	16,046	-77.841%
2025-08-29	28.5000	28.6800	28.4400	28.6200	+4.491%	105	16,046	-76.765%
2025-08-28	27.5800	27.9000	27.3900	27.3900	-2.179%	186	16,046	-75.721%
2025-08-27	28.3200	28.3200	27.8600	28.0000	-1.754%	234	16,095	-76.250%
2025-08-26	28.9900	29.1400	28.5000	28.5000	+1.895%	18	16,011	-76.667%
2025-08-25	28.3600	28.4200	27.9700	27.9700	-0.356%	7	16,014	-76.225%
2025-08-22	30.5700	30.5700	27.3900	28.0700	-9.627%	202	16,014	-76.309%
2025-08-21	30.8600	31.5300	30.7000	31.0600	+2.984%	143	16,105	-78.590%
2025-08-20	29.8200	31.7500	29.8100	30.1600	+1.344%	9	15,977	-77.951%
2025-08-19	28.8600	30.0900	28.8200	29.7600	+3.585%	221	15,977	-77.655%
2025-08-18	29.2000	29.2000	28.7100	28.7300	-0.794%	283	15,940	-76.853%
2025-08-15	29.0200	29.2000	28.9100	28.9600	+0.941%	51	15,870	-77.037%
2025-08-14	29.2500	29.2500	28.6900	28.6900	-0.898%	52	15,860	-76.821%
2025-08-13	29.0500	29.4500	28.7800	28.9500	-0.618%	8,661	15,856	-77.029%
2025-08-12	29.6000	30.3300	29.1000	29.1300	-4.648%	22	11,603	-77.171%
2025-08-11	30.2900	30.6100	29.9000	30.5500	-0.326%	22	11,601	-78.232%
2025-08-08	30.7000	30.7000	30.4000	30.6500	-4.873%	44	11,587	-78.303%
2025-08-07	30.6300	32.7500	30.6300	32.2200	+2.188%	6	11,548	-79.361%
2025-08-06	31.7900	31.7900	31.5300	31.5300	-2.745%	21	11,545	-78.909%
2025-08-04	34.2700	34.2700	32.4200	32.4200	-9.542%	15	11,544	-79.488%
2025-08-01	34.6800	36.7000	34.6800	35.8400	+16.401%	51	11,546	-81.445%
2025-07-31	30.0100	30.7900	29.4600	30.7900	-2.409%	7	11,543	-78.402%
2025-07-30	30.5500	31.5500	30.4100	31.5500	+1.807%	24	11,542	-78.922%
2025-07-29	29.8700	30.9900	29.8700	30.9900	+3.060%	4	11,542	-78.541%
2025-07-28	30.0900	30.5300	29.9700	30.0700	-0.988%	11,481	11,542	-77.885%
2025-07-25	30.7000	30.7000	30.1700	30.3700	-1.715%	28	6,262	-78.103%
2025-07-24	31.1900	31.2800	30.9000	30.9000	-0.930%	12	6,263	-78.479%
2025-07-23	32.2000	32.2000	31.1900	31.1900	-6.111%	8	6,257	-78.679%
2025-07-22	33.3300	34.1100	33.2200	33.2200	+0.667%	65	6,258	-79.982%
2025-07-21	32.8600	33.0000	32.3500	33.0000	-1.844%	1,037	6,276	-79.848%
2025-07-18	33.2900	33.6300	33.2900	33.6200	+0.961%	15	6,502	-80.220%
2025-07-17	33.7000	33.7300	33.2700	33.3000	-5.209%	9	6,509	-80.030%
2025-07-16	35.7600	35.7600	35.1300	35.1300	+2.063%	2	6,515	-81.070%
2025-07-15	33.8000	34.4200	33.8000	34.4200	+0.496%	3	6,515	-80.680%
2025-07-14	34.6600	34.6600	34.2500	34.2500	-0.523%	19	6,515	-80.584%
2025-07-11	35.0300	35.0700	34.4300	34.4300	+2.623%	43	6,515	-80.685%
2025-07-10	34.1500	34.1500	33.5000	33.5500	-2.754%	10	6,519	-80.179%
2025-07-09	34.6400	35.1000	34.4000	34.5000	-2.817%	1,045	6,524	-80.725%
2025-07-08	35.8200	35.8200	35.5000	35.5000	-2.177%	46	7,522	-81.268%
2025-07-07	35.9700	36.2900	35.7500	36.2900	+6.049%	1,021	7,522	-81.675%
2025-07-03	35.0000	35.0000	34.0100	34.2200	-4.680%	8	7,110	-80.567%
2025-07-02	36.0000	36.0300	35.9000	35.9000	-1.319%	8	7,110	-81.476%
2025-07-01	36.9100	37.2100	36.3800	36.3800	-0.737%	66	7,103	-81.721%
2025-06-30	37.0500	37.2200	36.6300	36.6500	-1.186%	24	7,083	-81.855%
2025-06-27	37.4000	37.5300	37.0400	37.0900	-3.587%	4	7,072	-82.071%
2025-06-26	38.8000	38.8000	36.9000	38.4700	-3.049%	24	7,070	-82.714%
2025-06-25	39.4700	39.6800	39.4700	39.6800	+0.456%	4	7,067	-83.241%
2025-06-24	41.0000	41.0000	39.5000	39.5000	-8.797%	21	7,065	-83.165%
2025-06-23	43.7600	44.9000	43.3100	43.3100	-4.813%	8	7,056	-84.646%
2025-06-20	43.6600	45.6000	43.6600	45.5000	+2.825%	30	7,055	-85.385%
2025-06-18	44.6800	44.6800	43.0000	44.2500	-0.696%	12	7,053	-84.972%
2025-06-17	43.3200	44.5600	42.8500	44.5600	+5.843%	3	7,053	-85.076%
2025-06-16	41.9900	42.4500	41.6400	42.1000	-7.533%	3,106	7,052	-84.204%
2025-06-13	43.7100	45.6700	43.1900	45.5300	+8.199%	176	8,586	-85.394%
2025-06-12	42.8000	42.8000	41.9900	42.0800	-1.151%	97	8,583	-84.197%
2025-06-11	41.5800	42.5700	41.1500	42.5700	+2.307%	18	8,505	-84.379%
2025-06-10	42.5000	42.6300	41.5500	41.6100	-1.140%	15	8,505	-84.018%
2025-06-09	42.9700	43.0100	42.0900	42.0900	-1.934%	1,038	8,494	-84.201%
2025-06-06	43.7000	44.1300	42.8300	42.9200	-8.913%	2,076	8,284	-84.506%
2025-06-05	44.8600	47.1200	43.5900	47.1200	+3.720%	45	7,520	-85.887%
2025-06-04	44.5100	45.4300	44.2200	45.4300	-0.132%	12	7,533	-85.362%
2025-06-03	46.1500	46.1500	44.5000	45.4900	-4.573%	47	7,529	-85.381%
2025-06-02	47.6700	47.6700	47.6700	47.6700	-0.021%	1	7,527	-86.050%
2025-05-29	47.4600	47.6800	47.4600	47.6800	-1.058%	5	7,527	-86.053%
2025-05-28	48.1900	48.1900	48.1900	48.1900	+2.554%	1	7,526	-86.200%
2025-05-27	48.0100	48.0100	46.9900	46.9900	-11.122%	9	7,526	-85.848%
2025-05-23	54.0000	54.0000	52.8700	52.8700	+3.141%	14	7,523	-87.422%
2025-05-22	51.2600	51.2600	51.2600	51.2600	+4.060%	1	7,523	-87.027%
2025-05-21	49.8100	49.8100	49.2600	49.2600	+6.347%	6	7,524	-86.500%
2025-05-20	45.9400	46.3600	45.9400	46.3200	+1.937%	8	7,530	-85.643%
2025-05-19	47.3000	47.3000	45.4400	45.4400	+0.154%	59	7,527	-85.365%
2025-05-16	46.5100	46.8700	45.3700	45.3700	-4.283%	74	7,553	-85.343%
2025-05-15	47.1300	47.4000	47.1300	47.4000	-2.268%	2	7,547	-85.970%
2025-05-14	48.1000	48.6000	47.7500	48.5000	+2.602%	10	7,547	-86.289%
2025-05-13	49.7500	49.7500	47.2700	47.2700	-6.747%	23	7,547	-85.932%
2025-05-12	51.7500	53.7100	50.6900	50.6900	-17.884%	103	7,539	-86.881%
2025-05-09	60.8400	62.1800	60.8400	61.7300	+3.940%	6,278	7,594	-89.227%
2025-05-08	62.0000	62.0000	59.3900	59.3900	-8.051%	8	4,803	-88.803%
2025-05-07	64.5900	64.5900	64.5900	64.5900	-1.011%	1	4,800	-89.704%
2025-05-06	65.2500	65.2500	65.2500	65.2500	+5.685%	1	4,800	-89.808%
2025-05-05	61.3400	61.7400	61.3400	61.7400	+2.900%	8	4,800	-89.229%
2025-05-02	62.0000	62.6000	60.0000	60.0000	-4.777%	64	4,799	-88.917%
2025-05-01	64.7900	64.7900	62.7600	63.0100	-10.446%	11	4,789	-89.446%
2025-04-30	74.7400	74.7400	70.3600	70.3600	+0.085%	8	4,786	-90.549%
2025-04-28	70.1500	72.2600	70.1500	70.3000	+1.884%	4	4,784	-90.541%
2025-04-25	72.8000	72.8000	69.0000	69.0000	-5.479%	8	4,783	-90.362%
2025-04-24	76.0000	76.0000	73.0000	73.0000	-6.422%	20	4,780	-90.890%
2025-04-23	73.0000	78.5600	73.0000	78.0100	-11.513%	23	4,786	-91.475%
2025-04-22	87.5400	88.1600	87.5400	88.1600	-8.167%	9	4,773	-92.457%
2025-04-21	96.0000	96.0000	96.0000	96.0000	+9.066%	1	4,775	-93.073%
2025-04-16	82.5900	88.0200	80.2500	88.0200	+14.149%	22	4,775	-92.445%
2025-04-15	76.0000	77.1700	76.0000	77.1100	-1.771%	51	4,794	-91.376%
2025-04-14	80.5000	80.5000	78.5000	78.5000	-3.206%	20	4,786	-91.529%
2025-04-11	86.3000	86.3000	81.1000	81.1000	-8.620%	4	4,772	-91.800%
2025-04-10	81.4200	89.0000	81.0200	88.7500	+23.264%	17	4,772	-92.507%
2025-04-09	105.9200	112.3600	72.0000	72.0000	-21.739%	137	4,768	-90.764%
2025-04-08	92.5000	92.5000	92.0000	92.0000	-10.349%	4	4,793	-92.772%
2025-04-07	119.0000	119.0000	102.6200	102.6200	+7.455%	33	4,790	-93.520%
2025-04-04	86.7000	97.8500	86.7000	95.5000	+25.658%	136	4,804	-93.037%
2025-04-03	72.9300	76.0000	71.7500	76.0000	+33.357%	281	4,807	-91.250%
2025-04-02	56.9900	56.9900	56.9900	56.9900	-4.539%	1	4,545	-88.331%
2025-04-01	60.9700	60.9700	59.7000	59.7000	-3.006%	2,502	4,546	-88.861%
2025-03-31	65.0000	65.0000	61.5500	61.5500	+0.572%	6	2,548	-89.196%
2025-03-28	60.3300	61.2000	59.8700	61.2000	+16.571%	124	2,549	-89.134%
2025-03-27	52.5000	52.5000	52.5000	52.5000	-1.887%	25	2,548	-87.333%
2025-03-26	52.0000	53.5100	52.0000	53.5100	+5.835%	28	2,548	-87.572%
2025-03-25	50.0000	50.8200	50.0000	50.5600	-1.018%	63	2,545	-86.847%
2025-03-24	51.8300	51.8300	51.0500	51.0800	-9.593%	24	2,544	-86.981%
2025-03-20	56.5000	56.5000	56.5000	56.5000	+2.727%	11	2,532	-88.230%
2025-03-19	58.0000	58.0000	55.0000	55.0000	-10.116%	35	2,532	-87.909%
2025-03-18	61.1900	61.1900	61.1900	61.1900	+11.498%	1	2,517	-89.132%
2025-03-17	57.1700	59.7700	54.8800	54.8800	-15.204%	37	2,517	-87.883%
2025-03-13	62.0000	64.7200	62.0000	64.7200	+4.590%	3	2,518	-89.725%
2025-03-12	62.0000	64.0000	61.8800	61.8800	-4.432%	9	2,518	-89.253%
2025-03-11	63.6900	67.0400	63.6900	64.7500	+5.302%	28	2,516	-89.730%
2025-03-10	58.0600	63.6700	57.9000	61.4900	+13.870%	157	2,535	-89.185%
2025-03-07	56.3500	58.6100	54.0000	54.0000	-4.711%	64	2,602	-87.685%
2025-03-06	51.7300	56.7500	51.7300	56.6700	+8.772%	8	2,600	-88.265%
2025-03-05	54.1600	54.6600	51.5000	52.1000	-0.478%	575	2,599	-87.236%
2025-03-04	52.5600	56.5700	52.3500	52.3500	+3.254%	18	2,526	-87.297%
2025-03-03	43.8400	50.7000	43.6400	50.7000	+10.409%	8	2,529	-86.884%
2025-02-28	49.9600	50.1400	45.9200	45.9200	-3.529%	42	2,526	-85.518%
2025-02-27	45.0000	47.6000	45.0000	47.6000	+5.473%	12	2,518	-86.029%
2025-02-26	43.5700	45.9000	41.9100	45.1300	+2.035%	125	2,517	-85.265%
2025-02-25	44.0000	47.1100	44.0000	44.2300	+4.810%	44	2,453	-84.965%
2025-02-24	42.5000	42.6000	41.8800	42.2000	-0.636%	38	2,453	-84.242%
2025-02-21	40.3400	43.0100	40.0400	42.4700	+9.318%	72	2,425	-84.342%
2025-02-20	39.5000	40.0200	38.8500	38.8500	+0.962%	8	2,426	-82.883%
2025-02-18	38.4200	38.7500	38.4200	38.4800	0.000%	15	2,430	-82.718%
2025-02-14	38.0800	38.7000	38.0800	38.4800	-0.182%	12	2,425	-82.718%
2025-02-13	40.0000	40.0000	38.3300	38.5500	-5.561%	13	2,425	-82.750%
2025-02-12	41.0500	41.9000	40.4800	40.8200	-0.098%	8	2,423	-83.709%
2025-02-11	40.8600	40.8600	40.8600	40.8600	+2.201%	1	2,419	-83.725%
2025-02-10	40.4000	40.4000	39.9800	39.9800	-1.040%	12	2,418	-83.367%
2025-02-07	40.4000	40.4000	40.4000	40.4000	+0.298%	2	2,429	-83.540%
2025-02-06	40.1200	40.2800	40.1200	40.2800	-3.103%	2	2,429	-83.491%
2025-02-05	42.3400	42.3400	41.5700	41.5700	-1.094%	4	2,429	-84.003%
2025-02-04	42.1200	42.1200	41.4200	42.0300	-3.909%	16	2,430	-84.178%
2025-02-03	45.0900	45.0900	42.3000	43.7400	+4.292%	19	2,431	-84.797%
2025-01-31	39.1500	41.9700	39.1500	41.9400	+4.302%	16	2,431	-84.144%
2025-01-30	41.0500	41.0500	40.2100	40.2100	-2.992%	2	2,427	-83.462%
2025-01-29	41.3400	42.8000	41.1500	41.4500	+0.901%	455	2,428	-83.957%
2025-01-28	41.5000	41.5000	41.0800	41.0800	-3.523%	13	2,876	-83.812%
2025-01-27	45.6900	45.6900	42.5700	42.5800	+7.254%	42	2,879	-84.382%
2025-01-24	39.2000	39.7000	38.9000	39.7000	+1.483%	12	2,876	-83.249%

.dark-mode .bV72nW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bV72nW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P600SPY Jan 15 2027 600.00 Put (SPY270115P00600000)option OPRA

SPY20270115P600
SPY Jan 15 2027 600.00 Put (SPY270115P00600000)
option OPRA