Dark

SPY20270115P605
SPY Jan 15 2027 605.00 Put (SPY270115P00605000)
option OPRA

EOD

Jul 27, 2026

7.08-3.804%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.7200	7.1400	6.7200	7.0800	-3.804%	3	3,324	0.000%
2026-07-24	7.1300	7.3600	6.8100	7.3600	-3.539%	7	3,326	-3.804%
2026-07-23	7.5400	7.7700	7.5400	7.6300	+15.781%	5	3,327	-7.208%
2026-07-22	6.6300	6.6300	6.5100	6.5900	+0.919%	3	3,326	+7.436%
2026-07-21	6.6700	6.6700	6.4700	6.5300	-5.772%	9	3,325	+8.423%
2026-07-20	6.9300	6.9300	6.9300	6.9300	-7.353%	1	3,325	+2.165%
2026-07-17	7.7000	7.7000	7.4000	7.4800	+13.162%	14	3,325	-5.348%
2026-07-16	6.3200	6.6100	6.3200	6.6100	+6.613%	15	3,324	+7.110%
2026-07-15	6.2700	6.6400	6.2000	6.2000	-4.615%	25	3,325	+14.194%
2026-07-14	6.5100	6.5200	6.5000	6.5000	-0.459%	22	3,331	+8.923%
2026-07-13	6.4100	6.5300	6.3800	6.5300	+4.313%	41	3,340	+8.423%
2026-07-10	6.4200	6.4200	6.2600	6.2600	-5.865%	10	3,373	+13.099%
2026-07-09	7.0100	7.0100	6.6500	6.6500	-5.271%	4	3,370	+6.466%
2026-07-08	7.4500	7.7900	7.0200	7.0200	+1.445%	42	3,371	+0.855%
2026-07-07	6.7800	7.0700	6.6700	6.9200	+5.008%	91	3,408	+2.312%
2026-07-06	6.8200	6.8800	6.5500	6.5900	-9.229%	17	3,441	+7.436%
2026-07-02	7.2200	7.7700	7.1500	7.2600	+1.538%	61	3,466	-2.479%
2026-07-01	7.1400	7.2200	6.9800	7.1500	-0.556%	51	3,466	-0.979%
2026-06-30	7.1900	7.1900	7.1900	7.1900	-9.446%	20	3,469	-1.530%
2026-06-29	7.9400	7.9400	7.9400	7.9400	-10.987%	1	3,449	-10.831%
2026-06-26	8.6300	8.9200	8.6300	8.9200	-1.327%	2	3,449	-20.628%
2026-06-25	8.6700	9.0400	8.6700	9.0400	-2.059%	45	3,449	-21.681%
2026-06-23	9.3200	9.3200	9.2300	9.2300	+12.424%	10	3,454	-23.294%
2026-06-22	8.2200	8.2200	8.2100	8.2100	-0.726%	2	3,447	-13.764%
2026-06-18	8.2700	8.2700	8.2700	8.2700	+4.156%	100	3,347	-14.389%
2026-06-17	7.9400	7.9400	7.9400	7.9400	-0.376%	1	3,347	-10.831%
2026-06-16	7.9700	7.9700	7.9700	7.9700	+2.179%	1	3,347	-11.167%
2026-06-15	7.8400	7.8600	7.7500	7.8000	-22.696%	7	3,346	-9.231%
2026-06-11	10.2100	10.3000	10.0900	10.0900	-14.419%	43	3,346	-29.832%
2026-06-10	11.0200	11.7900	11.0200	11.7900	+14.689%	386	3,351	-39.949%
2026-06-09	8.9400	10.7600	8.8500	10.2800	+11.739%	9	3,326	-31.128%
2026-06-08	9.2000	9.2000	9.2000	9.2000	-13.534%	1	3,326	-23.043%
2026-06-05	9.5200	10.6400	9.5200	10.6400	+28.347%	72	3,327	-33.459%
2026-06-04	9.0700	9.0700	8.2700	8.2900	-6.116%	12	3,397	-14.596%
2026-06-03	8.8700	8.8700	8.8000	8.8300	+4.250%	53	3,397	-19.819%
2026-06-02	8.4700	8.4700	8.4700	8.4700	+1.681%	4	3,434	-16.411%
2026-06-01	8.3000	8.3300	8.3000	8.3300	+1.585%	2	3,436	-15.006%
2026-05-29	8.3500	8.5500	8.2000	8.2000	-4.872%	29	3,437	-13.659%
2026-05-28	8.8900	8.8900	8.6200	8.6200	-6.609%	412	3,453	-17.865%
2026-05-26	9.1400	9.3200	9.1400	9.2300	-1.809%	3	3,542	-23.294%
2026-05-22	9.4500	9.4500	9.4000	9.4000	-18.118%	2	3,541	-24.681%
2026-05-18	10.7300	11.4800	10.7300	11.4800	+3.330%	191	3,541	-38.328%
2026-05-15	11.4300	11.5200	11.1100	11.1100	+4.910%	7	3,541	-36.274%
2026-05-14	10.9300	11.0000	10.5900	10.5900	-3.727%	783	3,674	-33.144%
2026-05-13	11.0000	11.0000	11.0000	11.0000	-5.822%	1	3,854	-35.636%
2026-05-12	11.9800	11.9800	11.6800	11.6800	+1.477%	147	3,854	-39.384%
2026-05-11	11.2200	11.5200	11.2200	11.5100	+0.612%	6	3,854	-38.488%
2026-05-08	11.4900	11.4900	11.4400	11.4400	-4.904%	4	3,958	-38.112%
2026-05-07	12.0300	12.0300	12.0300	12.0300	+0.250%	1	3,958	-41.147%
2026-05-06	11.9900	12.0100	11.9900	12.0000	-5.363%	3	3,957	-41.000%
2026-05-05	12.9200	12.9200	12.6800	12.6800	-6.765%	3	3,958	-44.164%
2026-05-04	13.0900	13.6000	13.0900	13.6000	+3.580%	2	3,957	-47.941%
2026-04-30	13.6500	13.6500	13.1300	13.1300	-7.470%	352	3,955	-46.078%
2026-04-29	14.4200	14.4200	14.1900	14.1900	-2.407%	2	3,606	-50.106%
2026-04-28	14.6600	14.7100	14.5400	14.5400	+2.829%	18	3,605	-51.307%
2026-04-27	14.1400	14.1400	14.1400	14.1400	-0.352%	1	3,605	-49.929%
2026-04-24	14.1900	14.1900	14.1900	14.1900	-5.777%	3	3,604	-50.106%
2026-04-23	14.9600	15.0600	14.9600	15.0600	+2.102%	16	3,607	-52.988%
2026-04-22	14.7500	14.7500	14.7500	14.7500	-3.088%	26	3,603	-52.000%
2026-04-21	14.5700	15.4900	14.5700	15.2200	+1.738%	11	3,615	-53.482%
2026-04-20	14.9600	15.0700	14.8800	14.9600	+4.396%	26	3,615	-52.674%
2026-04-17	14.4900	14.5800	14.3300	14.3300	-7.309%	102	3,612	-50.593%
2026-04-16	15.4600	15.4600	15.4600	15.4600	-2.645%	1	3,524	-54.204%
2026-04-15	16.5300	16.5300	15.8800	15.8800	-4.910%	32	3,523	-55.416%
2026-04-14	16.8000	16.8000	16.5100	16.7000	-5.756%	39	3,492	-57.605%
2026-04-13	19.1400	19.2000	17.7200	17.7200	-8.566%	91	3,497	-60.045%
2026-04-10	19.3600	19.5900	19.2800	19.3800	+0.623%	41	3,492	-63.467%
2026-04-09	20.6500	20.6500	19.2100	19.2600	-6.049%	39	3,482	-63.240%
2026-04-08	20.2800	20.9500	20.2800	20.5000	-24.936%	80	3,451	-65.463%
2026-04-07	26.3000	27.9800	26.3000	27.3100	+5.976%	35	3,425	-74.075%
2026-04-06	25.0900	25.7700	25.0900	25.7700	-11.138%	34	3,395	-72.526%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+8.411%	2	3,375	-75.586%
2026-04-01	26.4400	26.7500	26.2000	26.7500	-6.794%	32	3,375	-73.533%
2026-03-31	31.8300	32.4900	28.6300	28.7000	-19.608%	66	3,362	-75.331%
2026-03-30	33.5400	35.7000	33.5400	35.7000	+2.058%	59	3,336	-80.168%
2026-03-27	33.2800	35.0000	32.7900	34.9800	+14.314%	79	3,302	-79.760%
2026-03-26	28.0900	30.6000	28.0900	30.6000	+12.088%	3	3,297	-76.863%
2026-03-25	26.1300	27.8500	26.1300	27.3000	-2.812%	12	3,296	-74.066%
2026-03-24	29.1500	29.1500	27.5500	28.0900	+4.501%	19	3,299	-74.795%
2026-03-23	25.5600	27.7600	25.5600	26.8800	-14.121%	12	3,289	-73.661%
2026-03-20	28.6400	31.9400	28.6400	31.3000	+15.116%	73	3,288	-77.380%
2026-03-19	28.3000	28.3000	27.1900	27.1900	+1.645%	2	3,275	-73.961%
2026-03-18	25.6000	26.7500	25.5500	26.7500	+14.561%	59	3,275	-73.533%
2026-03-17	23.3500	23.3500	23.3500	23.3500	-6.112%	1	3,226	-69.679%
2026-03-16	24.6000	25.1800	24.5800	24.8700	-9.068%	147	3,226	-71.532%
2026-03-13	26.9000	27.4300	26.9000	27.3500	+5.192%	156	3,087	-74.113%
2026-03-12	25.3300	26.0000	25.1700	26.0000	+8.650%	205	3,180	-72.769%
2026-03-11	24.2300	24.2300	23.9200	23.9300	+0.885%	9	3,120	-70.414%
2026-03-10	22.0200	23.7300	22.0200	23.7200	-8.098%	41	3,128	-70.152%
2026-03-09	28.0300	28.0300	25.2400	25.8100	+6.653%	178	3,122	-72.569%
2026-03-06	25.5000	25.5000	24.2000	24.2000	+4.086%	57	2,978	-70.744%
2026-03-05	21.8100	23.4500	21.8100	23.2500	+14.082%	81	2,966	-69.548%
2026-03-04	20.7600	20.7600	20.2400	20.3800	-7.490%	8	2,964	-65.260%
2026-03-03	23.6900	25.9400	22.0200	22.0300	+3.524%	33	2,968	-67.862%
2026-02-27	20.9800	21.2800	20.9800	21.2800	+7.258%	43	2,956	-66.729%
2026-02-26	19.7900	20.5000	19.7900	19.8400	+3.119%	12	2,956	-64.315%
2026-02-25	19.3600	19.3600	19.2400	19.2400	-5.268%	758	2,206	-63.202%
2026-02-24	22.1500	22.1600	20.2400	20.3100	-7.640%	12	2,206	-65.140%
2026-02-23	21.9300	21.9900	21.9300	21.9900	+8.539%	2	2,210	-67.804%
2026-02-20	20.2600	20.2600	20.2600	20.2600	-5.680%	2	2,209	-65.054%
2026-02-19	21.8200	21.8200	21.4800	21.4800	+7.079%	15	2,208	-67.039%
2026-02-18	20.0600	20.0600	20.0600	20.0600	-7.344%	1	2,213	-64.706%
2026-02-17	22.2500	22.2500	21.6500	21.6500	+2.753%	3	2,213	-67.298%
2026-02-12	19.1500	21.2100	19.1500	21.0700	+9.682%	7	2,213	-66.398%
2026-02-11	18.8900	19.2100	18.8900	19.2100	+0.946%	20	2,216	-63.144%
2026-02-09	18.9300	19.0300	18.7500	19.0300	-7.306%	88	2,225	-62.796%
2026-02-06	20.5300	20.5300	20.5300	20.5300	-7.896%	1	2,213	-65.514%
2026-02-05	22.1500	22.2900	22.1500	22.2900	+6.753%	2	2,214	-68.237%
2026-02-04	20.4700	20.8800	20.4700	20.8800	+0.240%	10	2,214	-66.092%
2026-02-03	19.8000	20.8300	19.8000	20.8300	+10.328%	5	2,216	-66.011%
2026-02-02	18.8200	18.9100	18.5500	18.8800	-5.929%	126	2,219	-62.500%
2026-01-30	20.2900	20.2900	20.0300	20.0700	+0.200%	129	2,100	-64.723%
2026-01-29	20.0400	20.0400	20.0300	20.0300	+5.588%	2	1,974	-64.653%
2026-01-28	19.0000	19.5500	18.9700	18.9700	+1.281%	41	1,974	-62.678%
2026-01-27	18.7700	18.7700	18.7300	18.7300	-0.531%	12	1,967	-62.200%
2026-01-26	18.8800	18.8800	18.8300	18.8300	-1.103%	4	1,967	-62.400%
2026-01-23	19.1200	19.1200	19.0400	19.0400	-0.626%	4	1,966	-62.815%
2026-01-22	19.1600	19.1600	19.1600	19.1600	-8.544%	3	1,962	-63.048%
2026-01-21	21.6900	21.6900	20.9500	20.9500	-8.715%	4	1,962	-66.205%
2026-01-20	21.7500	22.9500	21.2000	22.9500	+18.666%	183	1,962	-69.150%
2026-01-16	19.2500	19.3400	19.2500	19.3400	+0.207%	2	1,785	-63.392%
2026-01-15	19.1100	19.3000	19.0100	19.3000	-5.991%	80	1,785	-63.316%
2026-01-14	20.8800	20.8800	20.4500	20.5300	+10.139%	25	1,747	-65.514%
2026-01-12	19.0700	19.0700	18.6400	18.6400	-1.895%	84	1,742	-62.017%
2026-01-09	19.6700	19.6700	19.0000	19.0000	-5.660%	144	1,660	-62.737%
2026-01-08	20.1400	20.1400	20.1400	20.1400	+0.199%	156	1,519	-64.846%
2026-01-05	20.1000	20.1000	20.1000	20.1000	-5.367%	1	1,362	-64.776%
2026-01-02	21.2400	21.2400	21.2400	21.2400	+4.682%	10	1,362	-66.667%
2025-12-31	20.6000	20.6000	20.2700	20.2900	+1.046%	10	1,359	-65.106%
2025-12-30	20.1000	20.1000	19.8300	20.0800	+0.400%	107	1,359	-64.741%
2025-12-29	20.3200	20.3300	20.0000	20.0000	+1.266%	4	1,342	-64.600%
2025-12-26	19.6100	19.8400	19.6100	19.7500	+0.051%	58	1,343	-64.152%
2025-12-24	19.7400	19.7400	19.7400	19.7400	-1.102%	1	1,360	-64.134%
2025-12-23	19.9600	19.9600	19.9600	19.9600	-2.729%	59	1,360	-64.529%
2025-12-22	20.6800	20.6800	20.5200	20.5200	-12.345%	5	1,360	-65.497%
2025-12-18	22.9900	23.4100	22.9900	23.4100	+6.457%	19	1,359	-69.757%
2025-12-12	21.9900	21.9900	21.9900	21.9900	+0.549%	10	1,361	-67.804%
2025-12-11	22.7700	22.7700	21.8700	21.8700	-7.409%	12	1,371	-67.627%
2025-12-10	23.6200	23.6200	23.6200	23.6200	+1.810%	2	1,361	-70.025%
2025-12-09	22.9700	23.2000	22.9100	23.2000	-1.402%	6	1,359	-69.483%
2025-12-03	23.5700	23.6200	23.5300	23.5300	-0.085%	4	1,358	-69.911%
2025-12-02	23.5000	23.5500	23.4100	23.5500	-3.126%	8	1,358	-69.936%
2025-12-01	23.7100	24.3100	23.4300	24.3100	+1.971%	43	1,356	-70.876%
2025-11-28	24.0500	24.0500	23.8400	23.8400	-2.335%	37	1,337	-70.302%
2025-11-26	24.4100	24.4100	24.4100	24.4100	-6.582%	140	1,332	-70.995%
2025-11-25	27.5700	27.5700	26.1200	26.1300	-5.429%	8	1,332	-72.905%
2025-11-24	27.4800	27.6600	27.4800	27.6300	-8.114%	24	1,328	-74.376%
2025-11-21	30.6300	31.3600	30.0700	30.0700	-4.751%	82	1,306	-76.455%
2025-11-20	26.1200	32.5300	26.1200	31.5700	+5.621%	18	1,306	-77.574%
2025-11-18	30.9100	30.9100	29.2500	29.8900	+4.110%	4	1,297	-76.313%
2025-11-17	27.2500	28.7600	26.9800	28.7100	+17.136%	83	1,294	-75.340%
2025-11-12	24.5100	24.5100	24.5100	24.5100	-1.487%	1	1,294	-71.114%
2025-11-10	25.5600	25.7500	24.8300	24.8800	-9.527%	18	1,295	-71.543%
2025-11-07	29.3400	29.8300	27.5000	27.5000	+1.588%	21	1,286	-74.255%
2025-11-06	26.6700	27.0700	26.6700	27.0700	+8.934%	12	1,281	-73.846%
2025-11-05	25.4800	25.5600	24.8100	24.8500	-7.586%	19	1,278	-71.509%
2025-11-04	26.5800	27.0200	26.5800	26.8900	+7.517%	12	1,278	-73.671%
2025-11-03	25.0100	25.0100	25.0100	25.0100	-2.457%	70	1,201	-71.691%
2025-10-31	25.6900	25.7000	25.6400	25.6400	+5.645%	4	1,201	-72.387%
2025-10-30	24.0400	24.2700	24.0400	24.2700	+3.189%	4	1,198	-70.828%
2025-10-28	23.2700	23.5300	23.2700	23.5200	+0.771%	7	1,194	-69.898%
2025-10-27	23.2400	23.3400	23.2400	23.3400	-11.658%	6	1,190	-69.666%
2025-10-23	26.4900	26.5800	26.2900	26.4200	-6.643%	23	1,190	-73.202%
2025-10-22	26.5900	28.3000	26.5800	28.3000	+9.732%	5	1,189	-74.982%
2025-10-20	26.2200	26.2200	25.7900	25.7900	-16.266%	24	1,189	-72.547%
2025-10-17	30.7700	30.8000	30.7700	30.8000	-0.485%	11	1,188	-77.013%
2025-10-16	28.1000	30.9500	28.0700	30.9500	+12.874%	9	1,177	-77.124%
2025-10-15	27.7500	27.7500	27.4200	27.4200	-8.141%	9	1,174	-74.179%
2025-10-14	29.8500	29.8500	29.8500	29.8500	-1.093%	1	1,173	-76.281%
2025-10-10	29.8500	30.2600	29.7200	30.1800	+17.249%	243	1,174	-76.541%
2025-10-08	26.2500	26.2500	25.7400	25.7400	+0.039%	15	1,076	-72.494%
2025-10-06	25.9900	25.9900	25.6500	25.7300	-2.093%	67	1,061	-72.483%
2025-10-03	26.0000	26.2800	26.0000	26.2800	+0.728%	83	1,033	-73.059%
2025-10-02	26.0300	26.0900	26.0300	26.0900	+0.115%	2	950	-72.863%
2025-10-01	26.0900	26.0900	26.0600	26.0600	+0.773%	3	949	-72.832%
2025-09-22	25.8600	25.8600	25.8600	25.8600	-2.599%	76	949	-72.622%
2025-09-18	26.0200	26.5500	26.0200	26.5500	-0.375%	7	877	-73.333%
2025-09-15	26.6500	26.6500	26.6500	26.6500	-0.411%	1	881	-73.433%
2025-09-12	26.8600	26.8600	26.7600	26.7600	-6.434%	3	881	-73.543%
2025-09-08	28.6000	28.6000	28.6000	28.6000	-11.455%	1	882	-75.245%
2025-09-02	31.3900	32.3400	31.2700	32.3000	+13.612%	22	881	-78.080%
2025-08-28	28.4300	28.4300	28.4300	28.4300	-2.437%	2	882	-75.097%
2025-08-27	29.1400	29.1400	29.1400	29.1400	-1.086%	1	884	-75.704%
2025-08-25	29.4600	29.4600	29.1300	29.4600	+1.202%	28	884	-75.967%
2025-08-22	29.2900	29.4200	29.1100	29.1100	-12.187%	6	861	-75.678%
2025-08-20	32.3300	33.1500	32.3300	33.1500	+10.390%	2	857	-78.643%
2025-08-19	30.0300	30.0300	30.0300	30.0300	-0.266%	94	857	-76.424%
2025-08-18	30.0700	30.1100	30.0700	30.1100	-0.066%	4	765	-76.486%
2025-08-15	29.8800	30.1300	29.8800	30.1300	-0.066%	107	764	-76.502%
2025-08-14	30.1500	30.1500	30.1500	30.1500	+0.567%	23	658	-76.517%
2025-08-13	29.7500	30.2900	29.7500	29.9800	-1.219%	32	658	-76.384%
2025-08-12	30.3500	30.3500	30.3500	30.3500	-7.357%	1	639	-76.672%
2025-08-06	32.7600	32.7600	32.7600	32.7600	-3.845%	20	640	-78.388%
2025-08-05	34.0700	34.0700	34.0700	34.0700	+0.206%	1	660	-79.219%
2025-08-04	34.4200	34.4200	34.0000	34.0000	-9.623%	3	660	-79.176%
2025-08-01	36.5000	37.6200	36.5000	37.6200	+20.269%	3	659	-81.180%
2025-07-31	31.2800	31.2800	31.2800	31.2800	-1.913%	1	659	-77.366%
2025-07-30	31.8900	31.8900	31.8900	31.8900	-0.344%	4	658	-77.799%
2025-07-29	32.0000	32.0000	32.0000	32.0000	+1.234%	2	658	-77.875%
2025-07-28	31.4700	31.6100	31.4700	31.6100	-1.404%	2	660	-77.602%
2025-07-24	32.0600	32.0600	32.0600	32.0600	-5.176%	50	660	-77.916%
2025-07-21	33.8100	33.8100	33.8100	33.8100	-5.108%	1	660	-79.059%
2025-07-17	35.6300	35.6300	35.6300	35.6300	-7.814%	2	660	-80.129%
2025-07-16	38.6500	38.6500	38.6500	38.6500	+10.366%	1	658	-81.682%
2025-07-10	35.0200	35.0200	35.0200	35.0200	-2.776%	2	658	-79.783%
2025-07-09	36.1200	36.1200	36.0200	36.0200	-2.252%	2	660	-80.344%
2025-07-07	36.8300	36.8500	36.8300	36.8500	+3.221%	14	662	-80.787%
2025-07-03	35.7200	35.7200	35.7000	35.7000	-5.531%	3	678	-80.168%
2025-07-02	37.7900	37.7900	37.7900	37.7900	-0.996%	50	678	-81.265%
2025-07-01	38.4500	38.4500	38.1700	38.1700	+0.447%	2	633	-81.451%
2025-06-30	38.6600	38.6600	38.0000	38.0000	-4.857%	13	635	-81.368%
2025-06-27	39.9400	39.9400	39.9400	39.9400	0.000%	125	636	-82.273%
2025-06-26	40.5000	40.5000	39.8900	39.9400	-3.736%	5	572	-82.273%
2025-06-25	41.4900	41.4900	41.4900	41.4900	+0.753%	1	572	-82.936%
2025-06-24	42.4900	42.4900	41.1800	41.1800	-9.175%	35	572	-82.807%
2025-06-23	46.1700	46.1800	45.1900	45.3400	-4.648%	28	541	-84.385%
2025-06-20	45.2600	47.5500	45.2600	47.5500	+6.567%	6	536	-85.110%
2025-06-17	44.6200	44.6200	44.6200	44.6200	+1.110%	1	536	-84.133%
2025-06-16	43.7900	44.1300	43.7900	44.1300	-7.153%	12	535	-83.956%
2025-06-13	45.3500	47.5300	45.3500	47.5300	+8.889%	4	535	-85.104%
2025-06-12	44.3000	44.3000	43.5700	43.6500	-2.064%	3	536	-83.780%
2025-06-11	43.2600	44.5700	43.2600	44.5700	+2.014%	2	535	-84.115%
2025-06-10	43.9800	43.9800	43.6900	43.6900	-2.478%	3	535	-83.795%
2025-06-09	44.7300	44.8000	44.7300	44.8000	+0.246%	8	535	-84.196%
2025-06-06	45.0000	45.0000	44.6900	44.6900	-6.526%	6	535	-84.158%
2025-06-05	47.0000	47.8100	47.0000	47.8100	+2.839%	29	535	-85.191%
2025-06-04	46.4900	46.4900	46.4900	46.4900	-5.834%	1	539	-84.771%
2025-06-02	49.3700	49.3700	49.3700	49.3700	-1.614%	5	539	-85.659%
2025-05-30	50.1800	50.1800	50.1800	50.1800	+1.538%	2	539	-85.891%
2025-05-29	49.4200	49.4200	49.4200	49.4200	+0.223%	1	539	-85.674%
2025-05-27	50.1900	50.1900	49.3100	49.3100	+1.273%	3	538	-85.642%
2025-05-21	49.0500	49.0500	48.6900	48.6900	+0.912%	2	537	-85.459%
2025-05-20	48.1500	48.2500	48.1500	48.2500	+1.005%	3	535	-85.326%
2025-05-19	49.8800	49.8800	47.6900	47.7700	-0.665%	21	533	-85.179%
2025-05-16	48.5100	48.5100	48.0900	48.0900	-12.116%	6	533	-85.278%
2025-05-12	55.1100	55.8000	54.7200	54.7200	-15.373%	5	531	-87.061%
2025-05-09	64.6600	64.6600	64.6600	64.6600	-5.079%	2	531	-89.050%
2025-05-07	67.1800	68.1200	67.1800	68.1200	+0.442%	2	530	-89.607%
2025-05-06	68.2100	68.2100	67.8200	67.8200	+5.688%	2	530	-89.561%
2025-05-05	64.1700	64.1700	64.1700	64.1700	-0.619%	1	529	-88.967%
2025-05-02	64.3300	64.5700	64.3300	64.5700	-2.931%	4	528	-89.035%
2025-05-01	66.5200	66.5200	66.5200	66.5200	-8.387%	4	530	-89.357%
2025-04-30	72.6100	72.6100	72.6100	72.6100	-0.452%	2	530	-90.249%
2025-04-28	73.4600	73.4600	72.9400	72.9400	+0.551%	2	530	-90.293%
2025-04-25	72.5400	72.5400	72.5400	72.5400	-2.250%	4	530	-90.240%
2025-04-24	74.2100	74.2100	74.2100	74.2100	-8.462%	2	530	-90.460%
2025-04-23	76.5800	81.0700	76.4500	81.0700	-10.961%	29	530	-91.267%
2025-04-22	91.0500	91.0500	91.0500	91.0500	-6.231%	1	529	-92.224%
2025-04-21	97.1000	97.1000	97.1000	97.1000	+10.819%	1	529	-92.709%
2025-04-17	87.6200	87.6200	87.6200	87.6200	+10.172%	1	530	-91.920%
2025-04-15	79.3600	79.5300	79.3600	79.5300	+1.662%	11	530	-91.098%
2025-04-14	78.2300	78.2300	78.2300	78.2300	-9.915%	1	530	-90.950%
2025-04-11	90.0000	90.0000	86.8400	86.8400	-4.256%	22	530	-91.847%
2025-04-10	88.3100	90.7000	87.7500	90.7000	+9.766%	4	520	-92.194%
2025-04-09	82.6300	82.6300	82.6300	82.6300	-27.928%	2	518	-91.432%
2025-04-08	113.4300	114.6500	113.4300	114.6500	+20.990%	22	520	-93.825%
2025-04-04	89.0000	94.7600	89.0000	94.7600	+31.265%	32	498	-92.528%
2025-04-03	72.1900	72.1900	72.1900	72.1900	+21.348%	2	514	-90.193%
2025-04-02	59.4900	59.4900	59.4900	59.4900	-5.466%	1	514	-88.099%
2025-03-31	67.5500	67.5500	62.9300	62.9300	-0.882%	8	514	-88.749%
2025-03-28	63.4900	63.4900	63.4900	63.4900	+13.133%	2	520	-88.849%
2025-03-26	56.1200	56.1200	56.1200	56.1200	+6.228%	1	519	-87.384%
2025-03-25	52.6000	52.8300	51.7600	52.8300	-1.785%	45	518	-86.599%
2025-03-24	53.6600	53.7900	53.6300	53.7900	-12.280%	10	534	-86.838%
2025-03-17	61.3200	61.3200	61.3200	61.3200	-2.667%	1	543	-88.454%
2025-03-14	63.0000	63.0000	63.0000	63.0000	+0.897%	6	543	-88.762%
2025-03-12	62.4400	62.4400	62.4400	62.4400	-7.688%	4	540	-88.661%
2025-03-11	66.2200	69.7100	66.2200	67.6400	+2.812%	14	540	-89.533%
2025-03-10	65.7900	65.7900	65.7900	65.7900	+7.729%	1	540	-89.238%
2025-03-07	57.9700	61.0700	57.4700	61.0700	+5.767%	18	540	-88.407%
2025-03-06	54.6200	57.7400	54.5700	57.7400	+10.191%	9	540	-87.738%
2025-03-05	52.4000	52.4000	52.4000	52.4000	-5.874%	2	540	-86.489%
2025-03-04	55.5000	55.6700	55.5000	55.6700	+15.474%	2	540	-87.282%
2025-03-03	48.2100	48.2100	48.2100	48.2100	-3.483%	4	541	-85.314%
2025-02-28	51.9600	51.9600	48.9000	49.9500	-0.100%	34	541	-85.826%
2025-02-27	47.6000	50.1000	47.6000	50.0000	+13.250%	39	536	-85.840%
2025-02-21	42.3600	44.1500	42.0800	44.1500	+10.485%	34	566	-83.964%
2025-02-20	40.8200	41.5000	39.9600	39.9600	+0.175%	26	577	-82.282%
2025-02-19	39.8700	39.9300	39.7200	39.8900	-0.845%	21	572	-82.251%
2025-02-18	40.1000	40.2300	40.1000	40.2300	-0.050%	7	572	-82.401%
2025-02-14	40.0500	40.2500	39.9900	40.2500	-2.542%	26	565	-82.410%
2025-02-13	41.8000	41.8000	41.2900	41.3000	-2.341%	26	563	-82.857%
2025-02-12	42.1300	42.4000	42.1300	42.2900	-2.287%	102	563	-83.258%
2025-02-10	43.2800	43.2800	43.2800	43.2800	-1.052%	1	462	-83.641%
2025-02-04	43.2800	43.7400	43.2800	43.7400	-7.291%	3	462	-83.813%
2025-02-03	47.1800	47.1800	47.1800	47.1800	+15.045%	1	463	-84.994%
2025-01-31	40.6800	41.0100	40.6800	41.0100	-4.249%	12	463	-82.736%
2025-01-30	42.8300	42.8300	42.8300	42.8300	-0.303%	3	468	-83.470%
2025-01-29	42.9000	42.9600	42.9000	42.9600	+0.727%	4	471	-83.520%
2025-01-28	42.7400	42.9100	42.4900	42.6500	-3.855%	10	472	-83.400%
2025-01-27	45.8200	45.8500	44.3600	44.3600	+10.679%	5	469	-84.040%
2025-01-24	40.0800	40.0800	40.0800	40.0800	-1.741%	4	470	-82.335%
2025-01-23	41.6100	41.6100	40.7900	40.7900	-1.211%	16	472	-82.643%
2025-01-22	41.1600	41.2900	41.1100	41.2900	-4.862%	8	457	-82.853%
2025-01-21	43.2700	43.4000	43.2700	43.4000	-20.132%	6	455	-83.687%
2025-01-13	54.3400	54.3400	54.3400	54.3400	+5.392%	2	455	-86.971%
2025-01-10	52.0000	52.5900	51.5600	51.5600	+7.686%	16	455	-86.268%
2025-01-08	48.3200	49.5800	47.7200	47.8800	-0.911%	28	460	-85.213%
2025-01-07	46.6400	48.3300	46.5200	48.3200	+5.872%	12	460	-85.348%
2025-01-06	45.4600	45.6500	45.4600	45.6400	-5.663%	6	460	-84.487%
2024-12-31	47.2800	49.1400	47.2800	48.3800	+4.222%	12	460	-85.366%
2024-12-30	48.5500	48.7400	46.4200	46.4200	+7.479%	17	460	-84.748%
2024-12-24	45.1800	45.1800	43.1900	43.1900	-6.109%	3	466	-83.607%
2024-12-23	48.9600	49.0800	45.9900	46.0000	-6.864%	21	466	-84.609%
2024-12-19	48.5300	49.4500	48.5300	49.3900	-1.614%	11	467	-85.665%
2024-12-18	50.2000	50.2000	50.2000	50.2000	+15.668%	1	457	-85.896%
2024-12-17	43.2000	43.4000	43.2000	43.4000	+1.926%	30	458	-83.687%
2024-12-16	42.3100	42.6000	42.1400	42.5800	-1.458%	14	418	-83.372%
2024-12-13	42.8000	43.6000	42.8000	43.2100	+0.372%	368	418	-83.615%
2024-12-12	42.5300	43.0500	42.1600	43.0500	+1.990%	6	235	-83.554%
2024-12-11	41.9900	42.2300	41.9900	42.2100	-1.124%	6	229	-83.227%
2024-12-09	42.0000	42.6900	42.0000	42.6900	+2.917%	4	215	-83.415%
2024-12-06	40.6600	41.6100	40.6600	41.4800	+1.592%	134	215	-82.932%
2024-12-05	40.9000	40.9000	40.8300	40.8300	-1.922%	2	214	-82.660%
2024-12-04	41.6900	41.6900	40.4600	41.6300	-0.192%	319	213	-82.993%
2024-12-03	41.8900	42.0900	41.5000	41.7100	+1.066%	328	451	-83.026%
2024-12-02	41.8800	42.3000	41.2700	41.2700	-1.362%	12	161	-82.845%
2024-11-29	41.5500	41.8400	41.4600	41.8400	-4.627%	42	152	-83.078%
2024-11-27	42.8100	43.8700	42.7600	43.8700	+3.761%	4	142	-83.861%
2024-11-26	42.7000	42.8400	42.2800	42.2800	-3.316%	10	142	-83.254%
2024-11-25	43.9000	43.9900	43.5700	43.7300	-4.290%	20	142	-83.810%
2024-11-21	47.4000	47.4000	45.6500	45.6900	-6.888%	7	135	-84.504%
2024-11-20	48.4700	49.0700	48.4500	49.0700	+5.255%	9	135	-85.572%
2024-11-19	46.6500	46.6500	46.5400	46.6200	-4.779%	20	135	-84.813%
2024-11-15	47.6100	48.9600	47.6100	48.9600	+9.677%	6	135	-85.539%
2024-11-13	45.0500	45.0500	44.6400	44.6400	+0.202%	3	135	-84.140%
2024-11-12	44.6700	44.6700	43.8900	44.5500	+1.066%	27	135	-84.108%
2024-11-11	43.9200	44.0800	43.9200	44.0800	-0.339%	3	119	-83.938%
2024-11-08	44.0500	44.3800	44.0500	44.2300	-2.556%	20	116	-83.993%
2024-11-07	44.8400	45.4000	44.8400	45.3900	-3.096%	6	113	-84.402%
2024-11-06	47.9800	47.9800	46.6200	46.8400	-16.847%	6	111	-84.885%
2024-10-31	56.3300	56.3300	56.3300	56.3300	+9.528%	2	108	-87.431%
2024-10-30	51.3900	51.4300	51.1800	51.4300	-0.944%	5	110	-86.234%
2024-10-29	52.2900	52.2900	51.4000	51.9200	+0.077%	4	106	-86.364%
2024-10-28	51.8400	51.8900	51.8400	51.8800	-3.605%	3	108	-86.353%
2024-10-24	53.6100	53.8200	53.3500	53.8200	+2.397%	4	105	-86.845%
2024-10-23	51.5500	52.6700	51.5500	52.5600	+3.853%	8	104	-86.530%
2024-10-22	51.5100	51.5800	50.6100	50.6100	-1.326%	5	97	-86.011%
2024-10-21	51.6700	53.5300	51.2800	51.2900	+0.156%	21	94	-86.196%
2024-10-18	51.7000	51.7000	51.2100	51.2100	-3.577%	12	74	-86.175%
2024-10-17	52.2000	53.1100	52.0400	53.1100	-0.524%	5	71	-86.669%
2024-10-16	53.7400	53.7500	53.3900	53.3900	-1.239%	9	68	-86.739%
2024-10-15	51.8600	54.0600	51.8600	54.0600	+4.182%	3	59	-86.903%
2024-10-14	51.9500	51.9500	51.8600	51.8900	-6.505%	7	56	-86.356%
2024-10-10	55.5000	55.5000	55.5000	55.5000	-1.787%	1	50	-87.243%
2024-10-09	56.5100	56.5100	56.5100	56.5100	-1.909%	1	49	-87.471%
2024-10-08	57.4000	58.2300	57.3800	57.6100	+0.156%	39	48	-87.710%
2024-10-07	57.5200	57.5200	57.5200	57.5200	-2.508%	1	28	-87.691%
2024-10-04	59.0000	59.0000	59.0000	59.0000	-2.817%	2	27	-88.000%
2024-10-02	60.7100	60.7100	60.7100	60.7100	-0.099%	1	26	-88.338%
2024-10-01	60.7700	60.7700	60.7700	60.7700	+6.783%	1	25	-88.350%
2024-09-30	56.9100	56.9100	56.9100	56.9100	+1.101%	7	24	-87.559%
2024-09-27	56.2900	56.2900	56.2900	56.2900	-0.985%	2	17	-87.422%
2024-09-26	57.0000	57.1700	56.6700	56.8500	0.000%	24	16	-87.546%

.dark-mode .bRPt73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRPt73{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P605SPY Jan 15 2027 605.00 Put (SPY270115P00605000)option OPRA

SPY20270115P605
SPY Jan 15 2027 605.00 Put (SPY270115P00605000)
option OPRA