Dark

SPY20270115P625
SPY Jan 15 2027 625.00 Put (SPY270115P00625000)
option OPRA

EOD

Jul 27, 2026

8.88-1.770%(-0.16)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.9300	9.1000	8.8800	8.8800	-1.770%	31	10,233	0.000%
2026-07-24	8.9400	9.0400	8.3100	9.0400	-3.830%	23	10,220	-1.770%
2026-07-23	8.9300	9.8900	8.9000	9.4000	+17.061%	97	10,216	-5.532%
2026-07-22	8.0300	8.0300	8.0300	8.0300	+1.389%	7	10,201	+10.585%
2026-07-21	8.0000	8.0000	7.8800	7.9200	-8.756%	31	10,201	+12.121%
2026-07-20	8.5000	8.6800	8.3000	8.6800	-3.876%	26	10,187	+2.304%
2026-07-17	9.3600	9.3600	8.5300	9.0300	+12.594%	108	10,162	-1.661%
2026-07-16	7.6500	8.0200	7.5300	8.0200	+5.526%	95	10,188	+10.723%
2026-07-15	7.7300	7.9200	7.6000	7.6000	-3.919%	29	10,177	+16.842%
2026-07-14	8.1300	8.1300	7.8400	7.9100	-2.706%	165	10,165	+12.263%
2026-07-13	7.8100	8.1300	7.7500	8.1300	+7.115%	278	10,326	+9.225%
2026-07-10	7.9800	7.9800	7.5900	7.5900	-5.362%	35	10,324	+16.996%
2026-07-09	8.2700	8.2700	8.0200	8.0200	-5.979%	55	10,341	+10.723%
2026-07-08	9.3100	9.3100	8.5300	8.5300	+2.033%	58	10,341	+4.103%
2026-07-07	8.5700	8.6000	8.1000	8.3600	+4.893%	131	10,346	+6.220%
2026-07-06	8.2100	8.2100	7.9700	7.9700	-10.045%	58	10,444	+11.418%
2026-07-02	8.3700	9.3100	8.3700	8.8600	+2.191%	140	10,540	+0.226%
2026-07-01	8.6100	8.6900	8.4500	8.6700	+0.231%	88	10,540	+2.422%
2026-06-30	8.9500	9.1700	8.6500	8.6500	-7.684%	14	10,556	+2.659%
2026-06-29	9.4200	9.4600	9.3700	9.3700	-13.160%	39	10,556	-5.229%
2026-06-26	11.7400	11.7400	10.7400	10.7900	-1.551%	55	10,525	-17.702%
2026-06-25	11.0800	11.0800	10.4500	10.9600	+3.886%	21	10,521	-18.978%
2026-06-24	10.8300	11.4800	10.4000	10.5500	-4.697%	48	10,527	-15.829%
2026-06-23	11.7800	11.7800	10.9500	11.0700	+9.713%	17	10,502	-19.783%
2026-06-22	10.1800	10.1800	9.9400	10.0900	+4.777%	6	10,493	-11.992%
2026-06-18	9.8600	9.9700	9.6300	9.6300	-13.243%	10	10,263	-7.788%
2026-06-17	9.6000	11.1000	9.6000	11.1000	+15.746%	252	10,263	-20.000%
2026-06-16	9.5500	9.5900	9.5000	9.5900	+1.805%	16	10,263	-7.404%
2026-06-15	9.5000	9.5500	9.3400	9.4200	-17.077%	155	10,413	-5.732%
2026-06-12	11.4600	11.4600	11.1800	11.3600	-5.804%	7	10,413	-21.831%
2026-06-11	13.9400	14.4800	12.0600	12.0600	-12.987%	28	10,413	-26.368%
2026-06-10	12.4400	14.0400	12.3900	13.8600	+10.263%	218	10,411	-35.931%
2026-06-09	10.6900	13.8000	10.6900	12.5700	+6.888%	21	10,256	-29.356%
2026-06-08	11.0400	11.8300	11.0400	11.7600	-10.842%	54	10,248	-24.490%
2026-06-05	10.9000	13.1900	10.7500	13.1900	+32.297%	37	10,214	-32.676%
2026-06-04	10.3300	10.3800	9.9700	9.9700	-6.297%	16	10,178	-10.933%
2026-06-03	10.4500	10.7000	10.4500	10.6400	+6.082%	138	10,184	-16.541%
2026-06-02	10.0700	10.1100	10.0300	10.0300	+1.211%	26	10,238	-11.466%
2026-06-01	9.9600	10.1200	9.8800	9.9100	+0.101%	89	10,222	-10.394%
2026-05-29	10.0400	10.1200	9.9000	9.9000	-3.883%	123	10,158	-10.303%
2026-05-28	10.4000	10.4500	10.3000	10.3000	-5.764%	119	10,087	-13.786%
2026-05-27	10.9000	11.0500	10.9000	10.9300	-2.236%	7	10,178	-18.756%
2026-05-26	11.0100	11.1800	10.9400	11.1800	-3.787%	4	10,177	-20.572%
2026-05-22	11.6900	11.6900	11.3000	11.6200	-3.888%	13	10,176	-23.580%
2026-05-21	12.7500	12.7500	12.0000	12.0900	-4.878%	472	10,172	-26.551%
2026-05-20	13.2300	13.3000	12.7100	12.7100	-5.572%	55	10,172	-30.134%
2026-05-19	13.4200	13.7300	13.1000	13.4600	+0.824%	1,709	10,113	-34.027%
2026-05-18	13.0600	13.3500	13.0600	13.3500	+1.598%	24	10,113	-33.483%
2026-05-15	13.5800	13.8500	13.0000	13.1400	+5.373%	151	10,113	-32.420%
2026-05-14	13.0000	13.1400	12.4200	12.4700	-4.954%	211	10,381	-28.789%
2026-05-13	13.3900	13.4400	13.1200	13.1200	-3.742%	24	10,361	-32.317%
2026-05-12	14.0000	14.5400	13.5900	13.6300	-0.438%	44	10,361	-34.850%
2026-05-11	13.6100	13.6900	13.3500	13.6900	+1.558%	84	10,361	-35.135%
2026-05-08	13.7100	13.7100	13.4800	13.4800	-3.230%	16	10,375	-34.125%
2026-05-07	13.9300	13.9300	13.9300	13.9300	-3.197%	1	10,371	-36.253%
2026-05-06	14.7300	14.7300	14.2500	14.3900	-5.329%	7	10,374	-38.290%
2026-05-05	15.3500	15.5000	15.1600	15.2000	-6.231%	40	10,375	-41.579%
2026-05-04	15.7800	16.5700	15.5200	16.2100	+5.809%	62	10,361	-45.219%
2026-05-01	15.0900	15.4200	14.7900	15.3200	-1.669%	129	10,370	-42.037%
2026-04-30	16.8500	16.8500	15.5800	15.5800	-6.595%	23	10,370	-43.004%
2026-04-29	17.3500	17.5000	16.6800	16.6800	-2.570%	73	10,390	-46.763%
2026-04-28	17.6500	17.6500	17.0900	17.1200	+1.965%	49	10,364	-48.131%
2026-04-27	17.1200	17.1200	16.7700	16.7900	-2.042%	49	10,391	-47.111%
2026-04-24	17.5500	17.5500	16.8800	17.1400	-5.721%	55	10,373	-48.191%
2026-04-23	17.7500	19.1700	17.3100	18.1800	+4.905%	54	10,366	-51.155%
2026-04-22	17.6000	17.7600	17.3300	17.3300	-4.254%	64	10,365	-48.759%
2026-04-21	17.4500	19.2000	17.4500	18.1000	+1.685%	1,651	9,948	-50.939%
2026-04-20	17.6200	18.0500	17.5100	17.8000	+3.248%	115	9,948	-50.112%
2026-04-17	17.7800	17.8900	16.9200	17.2400	-7.807%	112	9,943	-48.492%
2026-04-16	19.0600	19.5900	18.6200	18.7000	-1.475%	763	9,893	-52.513%
2026-04-15	19.4500	19.8200	18.9800	18.9800	-4.910%	148	9,996	-53.214%
2026-04-14	20.4100	20.4100	19.7500	19.9600	-6.071%	129	9,939	-55.511%
2026-04-13	23.7300	24.1000	21.2500	21.2500	-8.563%	158	9,895	-58.212%
2026-04-10	22.6200	23.5100	22.4900	23.2400	+0.824%	114	9,796	-61.790%
2026-04-09	24.8800	25.0000	22.8600	23.0500	-5.842%	110	9,797	-61.475%
2026-04-08	23.8800	25.3600	23.8800	24.4800	-20.519%	104	9,706	-63.725%
2026-04-07	31.7000	33.5400	30.8000	30.8000	+1.149%	134	9,657	-71.169%
2026-04-06	31.4300	31.4300	30.3800	30.4500	-3.639%	91	9,585	-70.837%
2026-04-02	35.4100	35.5500	31.1800	31.6000	-1.188%	43	9,546	-71.899%
2026-04-01	32.6700	32.8100	31.0800	31.9800	-5.886%	38	9,546	-72.233%
2026-03-31	38.7800	38.7800	33.9800	33.9800	-20.235%	30	9,562	-73.867%
2026-03-30	38.8500	42.8500	38.8500	42.6000	+1.963%	45	9,563	-79.155%
2026-03-27	39.1000	41.9100	38.1800	41.7800	+13.072%	111	9,544	-78.746%
2026-03-26	34.4000	36.9500	33.4000	36.9500	+14.255%	70	9,578	-75.968%
2026-03-25	31.9000	32.6000	31.2600	32.3400	-4.404%	77	9,556	-72.542%
2026-03-24	34.1000	34.2300	32.9600	33.8300	+2.329%	109	9,544	-73.751%
2026-03-23	31.7500	33.1000	30.3800	33.0600	-8.319%	142	9,504	-73.140%
2026-03-20	33.3500	37.6700	33.1500	36.0600	+12.371%	80	9,485	-75.374%
2026-03-19	34.6500	34.7600	31.9700	32.0900	+0.564%	121	9,462	-72.328%
2026-03-18	29.3700	31.9100	29.3700	31.9100	+12.359%	70	9,373	-72.172%
2026-03-17	27.8300	28.7800	27.8300	28.4000	-3.827%	64	9,357	-68.732%
2026-03-16	29.7800	29.8600	29.4100	29.5300	-9.970%	8	9,357	-69.929%
2026-03-13	30.0000	32.8100	29.9500	32.8000	+4.392%	38	9,355	-72.927%
2026-03-12	29.7800	31.4200	29.3900	31.4200	+12.415%	53	9,333	-71.738%
2026-03-11	27.7000	29.0300	27.7000	27.9500	+2.082%	50	9,338	-68.229%
2026-03-10	26.8200	27.3800	26.1300	27.3800	-8.367%	4	9,348	-67.568%
2026-03-09	32.7000	32.7000	29.6200	29.8800	-1.613%	188	9,349	-70.281%
2026-03-06	30.3200	30.4100	28.4000	30.3700	+16.988%	229	9,453	-70.761%
2026-03-05	25.2800	27.7400	25.2800	25.9600	+8.212%	68	9,478	-65.794%
2026-03-04	24.9400	24.9400	23.9900	23.9900	-9.301%	20	9,489	-62.985%
2026-03-03	27.9600	30.4600	25.8300	26.4500	+6.998%	265	9,480	-66.427%
2026-03-02	26.2500	26.2500	24.7000	24.7200	-1.983%	28	9,333	-64.078%
2026-02-27	25.2700	25.6700	24.7100	25.2200	+4.865%	51	9,313	-64.790%
2026-02-26	22.9500	24.3600	22.9500	24.0500	+4.520%	16	9,303	-63.077%
2026-02-25	23.3000	23.3000	23.0100	23.0100	-4.917%	3	9,297	-61.408%
2026-02-24	24.1000	24.3500	24.1000	24.2000	-6.274%	11	9,297	-63.306%
2026-02-23	24.8500	26.2400	24.8500	25.8200	+7.360%	18	9,297	-65.608%
2026-02-20	25.5400	25.5400	23.9000	24.0500	-3.800%	23	9,307	-63.077%
2026-02-19	24.9400	25.7900	24.9400	25.0000	+0.120%	35	9,303	-64.480%
2026-02-18	25.1100	25.1100	24.0000	24.9700	-0.676%	13	9,305	-64.437%
2026-02-17	26.0000	27.2500	24.7500	25.1400	+0.560%	137	9,304	-64.678%
2026-02-13	25.4500	26.2400	24.8400	25.0000	-1.536%	19	9,272	-64.480%
2026-02-12	23.0300	25.4700	23.0300	25.3900	+10.970%	26	9,272	-65.026%
2026-02-11	22.1200	23.6100	22.1200	22.8800	-0.087%	71	9,254	-61.189%
2026-02-10	22.6500	22.9000	22.6500	22.9000	+1.507%	2	9,194	-61.223%
2026-02-09	23.4400	23.4400	22.2600	22.5600	-4.609%	53	9,193	-60.638%
2026-02-06	25.6800	25.6800	23.6200	23.6500	-11.124%	39	9,185	-62.452%
2026-02-05	27.4100	27.6000	26.1100	26.6100	+11.014%	7	9,164	-66.629%
2026-02-04	23.6800	25.8400	23.6800	23.9700	-3.580%	104	9,160	-62.954%
2026-02-03	23.1800	25.2800	23.1800	24.8600	+11.181%	73	9,077	-64.280%
2026-02-02	22.6000	22.6100	22.0700	22.3600	-8.735%	68	9,009	-60.286%
2026-01-30	23.4500	24.5000	23.4500	24.5000	+3.902%	64	8,972	-63.755%
2026-01-29	24.4000	25.4000	23.5400	23.5800	+4.987%	214	8,908	-62.341%
2026-01-28	22.8500	22.9200	22.4600	22.4600	+1.859%	57	9,110	-60.463%
2026-01-27	22.2600	22.3000	22.0500	22.0500	-1.342%	3	9,074	-59.728%
2026-01-26	22.3600	22.3600	22.3500	22.3500	-3.995%	62	9,073	-60.268%
2026-01-23	23.1700	23.4200	22.6200	23.2800	+2.240%	12	9,072	-61.856%
2026-01-22	22.9200	22.9200	22.7700	22.7700	-5.909%	24	9,068	-61.001%
2026-01-21	25.9200	26.2000	24.1400	24.2000	-9.937%	97	9,085	-63.306%
2026-01-20	25.7000	27.0100	25.1300	26.8700	+17.132%	805	9,081	-66.952%
2026-01-16	23.0600	23.1400	22.9400	22.9400	-0.520%	30	8,306	-61.290%
2026-01-15	22.6000	23.0600	22.4900	23.0600	-6.866%	45	8,306	-61.492%
2026-01-14	23.9500	24.7600	23.9500	24.7600	+8.835%	42	8,275	-64.136%
2026-01-13	22.7800	22.7800	22.5000	22.7500	+3.081%	10	8,267	-60.967%
2026-01-12	22.6200	22.6200	22.0000	22.0700	-0.764%	14	8,265	-59.764%
2026-01-09	23.3100	23.3100	22.2200	22.2400	-4.835%	648	8,258	-60.072%
2026-01-07	23.2200	23.3700	23.2200	23.3700	-1.184%	220	7,756	-62.003%
2026-01-06	23.4000	23.7400	23.4000	23.6500	-0.588%	33	7,556	-62.452%
2026-01-05	23.9000	23.9000	23.6400	23.7900	-6.412%	772	6,857	-62.673%
2026-01-02	25.4200	25.4200	25.4200	25.4200	+4.480%	12	6,857	-65.067%
2025-12-31	24.3300	24.3300	24.3300	24.3300	+2.442%	4	6,843	-63.502%
2025-12-30	23.7800	23.7800	23.7500	23.7500	+0.849%	4	6,843	-62.611%
2025-12-29	23.7800	24.1300	23.5500	23.5500	+0.943%	86	6,845	-62.293%
2025-12-26	23.2900	23.4100	23.1800	23.3300	-0.427%	18	6,766	-61.937%
2025-12-24	23.7100	23.7100	23.3000	23.4300	-0.636%	29	6,734	-62.100%
2025-12-23	23.6100	23.6100	23.5800	23.5800	-2.481%	29	6,734	-62.341%
2025-12-22	24.2300	24.2300	24.1800	24.1800	-5.621%	18	6,725	-63.275%
2025-12-19	26.5000	26.5000	25.6200	25.6200	-5.111%	4	6,717	-65.340%
2025-12-18	27.9100	27.9100	26.8500	27.0000	-7.534%	15	6,715	-67.111%
2025-12-17	28.5500	29.2000	28.5500	29.2000	+3.620%	2	6,718	-69.589%
2025-12-16	28.1500	28.1800	28.1500	28.1800	+4.681%	3	6,718	-68.488%
2025-12-15	27.2100	27.2100	26.9200	26.9200	-0.701%	5	6,720	-67.013%
2025-12-12	26.8300	27.8500	26.8300	27.1100	+1.841%	8	6,715	-67.245%
2025-12-11	26.9200	26.9200	26.6200	26.6200	+1.642%	18	6,715	-66.642%
2025-12-10	27.6200	27.6200	26.1900	26.1900	-4.590%	51	6,697	-66.094%
2025-12-09	26.9600	27.4500	26.8000	27.4500	0.000%	26	6,705	-67.650%
2025-12-08	26.8100	27.4800	26.8100	27.4500	+1.329%	7	6,701	-67.650%
2025-12-05	26.5300	27.0900	26.3900	27.0900	-0.258%	9	6,698	-67.220%
2025-12-03	27.8200	27.8200	27.1600	27.1600	-1.272%	33	6,692	-67.305%
2025-12-02	27.8600	27.8600	27.5100	27.5100	+0.109%	4	6,671	-67.721%
2025-12-01	27.7900	28.0800	27.4800	27.4800	-1.541%	31	6,672	-67.686%
2025-11-28	28.0100	28.0700	27.9100	27.9100	-1.725%	16	6,659	-68.183%
2025-11-26	29.0500	29.2200	28.4000	28.4000	-4.762%	1,037	7,429	-68.732%
2025-11-25	31.7300	32.5000	29.8200	29.8200	-6.929%	18	7,429	-70.221%
2025-11-24	33.6000	33.6000	31.9200	32.0400	-10.827%	1,015	7,425	-72.285%
2025-11-21	38.0000	38.0000	35.9300	35.9300	-5.893%	27	6,502	-75.285%
2025-11-20	30.3400	38.2000	30.3400	38.1800	+10.795%	1,015	6,502	-76.742%
2025-11-18	36.3600	36.3600	34.4600	34.4600	+0.908%	106	6,891	-74.231%
2025-11-17	32.3000	34.2500	31.4900	34.1500	+5.077%	45	6,887	-73.997%
2025-11-14	33.5900	33.6000	32.5000	32.5000	+1.436%	1,003	6,867	-72.677%
2025-11-13	31.8600	32.0400	31.8600	32.0400	+11.638%	3	6,447	-72.285%
2025-11-12	28.4100	29.0100	28.4100	28.7000	-0.520%	4	6,450	-69.059%
2025-11-10	30.0100	30.0100	28.8500	28.8500	-12.945%	12	6,447	-69.220%
2025-11-07	33.1600	34.8500	33.0700	33.1400	+5.980%	51	6,442	-73.205%
2025-11-06	30.7700	32.0500	30.7700	31.2700	+8.351%	21	6,449	-71.602%
2025-11-05	30.2200	30.2200	28.8600	28.8600	-6.541%	16	6,445	-69.231%
2025-11-04	31.6200	31.6200	30.8800	30.8800	+5.971%	10	6,438	-71.244%
2025-11-03	28.9400	29.1400	28.9400	29.1400	-2.411%	82	6,349	-69.526%
2025-10-31	29.8700	29.8700	29.8500	29.8600	+2.824%	4	6,349	-70.261%
2025-10-30	28.4600	29.1100	28.4500	29.0400	+5.792%	43	6,345	-69.421%
2025-10-29	27.4000	27.4500	27.4000	27.4500	+1.441%	6	6,319	-67.650%
2025-10-28	27.0200	27.4400	27.0200	27.0600	-0.879%	7	6,314	-67.184%
2025-10-27	27.2500	27.3000	27.1400	27.3000	-3.602%	19	6,295	-67.473%
2025-10-24	28.7700	28.7700	28.3200	28.3200	-6.873%	13	6,295	-68.644%
2025-10-23	30.8900	30.9900	30.4100	30.4100	-4.251%	38	6,293	-70.799%
2025-10-22	31.3500	32.9700	30.9700	31.7600	+4.888%	7	6,311	-72.040%
2025-10-21	30.4500	30.4500	29.9900	30.2800	-0.033%	12	6,308	-70.674%
2025-10-20	31.4500	31.4500	30.2100	30.2900	-8.930%	140	6,317	-70.683%
2025-10-17	35.7700	35.9000	33.2600	33.2600	-7.765%	26	6,439	-73.301%
2025-10-16	32.6200	36.8800	32.6100	36.0600	+3.472%	29	6,426	-75.374%
2025-10-15	32.3200	34.8500	31.6200	34.8500	+5.863%	37	6,424	-74.519%
2025-10-14	36.3500	36.3500	32.9200	32.9200	-0.754%	33	6,419	-73.026%
2025-10-13	33.8000	33.8000	32.9500	33.1700	-9.619%	24	6,396	-73.229%
2025-10-10	34.8500	36.7000	34.6200	36.7000	+19.079%	10	6,375	-75.804%
2025-10-09	30.8200	30.8200	30.8200	30.8200	+2.222%	660	6,369	-71.188%
2025-10-08	30.1300	30.1500	30.1300	30.1500	-2.142%	12	5,891	-70.547%
2025-10-07	29.8800	30.8100	29.8800	30.8100	+2.769%	3	5,894	-71.178%
2025-10-06	30.4600	30.4600	29.9200	29.9800	-2.313%	15	5,894	-70.380%
2025-10-02	29.9300	30.6900	29.9300	30.6900	+1.724%	6	5,894	-71.065%
2025-10-01	30.6600	30.6600	30.1700	30.1700	-2.897%	21	5,898	-70.567%
2025-09-30	31.4700	31.6600	31.0500	31.0700	+0.388%	140	5,919	-71.419%
2025-09-29	30.9500	30.9500	30.9500	30.9500	-5.640%	1	5,803	-71.309%
2025-09-25	32.8000	32.8000	32.8000	32.8000	+0.799%	1	5,803	-72.927%
2025-09-24	31.8000	32.5400	31.7900	32.5400	+2.877%	19	5,803	-72.711%
2025-09-23	31.6500	31.6500	31.6300	31.6300	+3.875%	2	5,808	-71.925%
2025-09-22	30.7100	30.7100	30.4500	30.4500	-0.197%	18	5,808	-70.837%
2025-09-19	30.7500	30.8400	30.5100	30.5100	-0.651%	8	5,806	-70.895%
2025-09-18	30.4100	30.8300	30.4100	30.7100	-1.979%	11	5,807	-71.084%
2025-09-17	32.1100	32.1100	31.3300	31.3300	-1.509%	14	5,802	-71.657%
2025-09-16	31.8100	31.8100	31.8100	31.8100	+2.382%	26	5,790	-72.084%
2025-09-15	31.0700	31.0700	31.0700	31.0700	-1.677%	2	5,790	-71.419%
2025-09-12	31.6700	31.6700	31.6000	31.6000	+0.509%	9	5,788	-71.899%
2025-09-11	31.7000	31.7000	31.4400	31.4400	-2.026%	18	5,793	-71.756%
2025-09-10	32.0900	32.0900	32.0900	32.0900	-2.816%	1	5,795	-72.328%
2025-09-09	33.0200	33.0200	33.0200	33.0200	-1.286%	3	5,795	-73.107%
2025-09-08	33.4500	33.4500	33.4500	33.4500	+2.294%	2	5,792	-73.453%
2025-09-05	32.7000	32.7000	32.7000	32.7000	-3.767%	1	5,792	-72.844%
2025-09-04	34.5600	34.5600	33.9800	33.9800	-3.329%	14	5,792	-73.867%
2025-09-03	35.5100	35.5500	35.1500	35.1500	-7.597%	7	5,783	-74.737%
2025-09-02	38.0400	38.0400	38.0400	38.0400	+11.228%	1	5,779	-76.656%
2025-08-27	34.2000	34.2000	34.2000	34.2000	-2.202%	4	5,779	-74.035%
2025-08-26	34.9700	34.9700	34.9700	34.9700	+1.627%	4	5,779	-74.607%
2025-08-25	34.4300	34.4300	34.4100	34.4100	+0.496%	6	5,779	-74.194%
2025-08-22	34.2700	34.2700	34.2400	34.2400	-9.989%	7	5,779	-74.065%
2025-08-20	38.0400	38.0400	38.0400	38.0400	+7.701%	14	5,772	-76.656%
2025-08-15	35.1300	35.3200	35.1200	35.3200	-0.787%	63	5,764	-74.858%
2025-08-14	35.7200	35.7200	35.4500	35.6000	+1.802%	32	5,763	-75.056%
2025-08-13	35.1400	35.3000	34.8600	34.9700	-1.465%	38	5,762	-74.607%
2025-08-12	35.8700	35.8700	35.4900	35.4900	-2.607%	6	5,745	-74.979%
2025-08-11	36.4400	36.4400	36.4400	36.4400	-1.567%	1	5,745	-75.631%
2025-08-08	37.3200	37.6600	37.0200	37.0200	-5.825%	4	5,745	-76.013%
2025-08-07	37.1400	39.9400	37.0800	39.3100	+2.263%	15	5,746	-77.410%
2025-08-06	39.4500	39.4500	38.4300	38.4400	-4.426%	7	5,744	-76.899%
2025-08-05	39.3500	40.6500	38.9200	40.2200	+1.540%	28	5,747	-77.921%
2025-08-04	40.6900	40.6900	39.5000	39.6100	-9.484%	82	5,749	-77.581%
2025-08-01	41.7000	43.7600	41.7000	43.7600	+14.645%	3,019	5,755	-79.707%
2025-07-31	38.0300	38.1700	38.0300	38.1700	+2.884%	7	8,748	-76.736%
2025-07-30	37.0800	37.1100	37.0800	37.1000	+2.345%	175	8,754	-76.065%
2025-07-29	36.6000	36.6000	36.2500	36.2500	-1.199%	2	8,632	-75.503%
2025-07-28	36.6900	36.6900	36.6900	36.6900	-1.025%	8	8,632	-75.797%
2025-07-25	37.0700	37.0700	37.0700	37.0700	-2.576%	2	8,632	-76.045%
2025-07-24	37.9000	38.0500	37.9000	38.0500	-1.066%	7	8,634	-76.662%
2025-07-23	39.7900	39.7900	38.4100	38.4600	-4.518%	4	8,634	-76.911%
2025-07-22	40.6500	41.6200	40.2800	40.2800	-0.420%	12	8,633	-77.954%
2025-07-21	40.2600	40.4500	40.2600	40.4500	-1.221%	2	8,633	-78.047%
2025-07-18	40.4900	41.1300	40.4900	40.9500	+0.713%	16	8,633	-78.315%
2025-07-17	42.1400	42.1500	40.4900	40.6600	-3.809%	10,016	8,633	-78.160%
2025-07-16	42.2700	42.2700	42.2700	42.2700	+0.643%	1	3,746	-78.992%
2025-07-15	42.0000	42.0000	42.0000	42.0000	+0.048%	7	3,745	-78.857%
2025-07-14	42.6000	42.6000	41.8200	41.9800	+0.167%	65	3,745	-78.847%
2025-07-11	42.1500	42.1700	41.7000	41.9100	+2.419%	71	3,793	-78.812%
2025-07-10	41.7200	41.7200	40.8400	40.9200	-3.831%	25	3,740	-78.299%
2025-07-09	41.7600	42.5500	41.7600	42.5500	-1.732%	751	3,740	-79.130%
2025-07-08	43.3000	43.3000	43.3000	43.3000	+0.139%	1	3,784	-79.492%
2025-07-07	43.3200	43.3200	43.2400	43.2400	+3.420%	752	3,785	-79.463%
2025-07-03	41.8100	41.8100	41.8100	41.8100	-6.840%	2	3,346	-78.761%
2025-07-01	45.2400	45.3500	44.8800	44.8800	-1.145%	37	3,346	-80.214%
2025-06-30	45.2700	45.4000	45.2700	45.4000	-0.439%	3	3,310	-80.441%
2025-06-27	45.4900	45.8200	45.4000	45.6000	-3.431%	39	3,310	-80.526%
2025-06-26	46.9400	47.3300	46.9400	47.2200	-3.455%	101	3,289	-81.194%
2025-06-25	48.1400	48.9100	48.0700	48.9100	+0.164%	101	3,287	-81.844%
2025-06-24	49.7400	49.7400	48.8300	48.8300	-10.617%	3	3,255	-81.814%
2025-06-20	54.6300	54.6300	54.6300	54.6300	+1.543%	2	3,255	-83.745%
2025-06-17	53.2200	53.8000	53.2200	53.8000	+5.552%	2	3,254	-83.494%
2025-06-16	51.1500	51.1500	50.9400	50.9700	-3.648%	3,083	3,254	-82.578%
2025-06-13	52.9000	52.9000	52.9000	52.9000	+0.076%	2	171	-83.214%
2025-06-11	52.8600	52.8600	52.8600	52.8600	+2.007%	1	172	-83.201%
2025-06-10	51.8200	51.8200	51.8200	51.8200	-0.595%	1	173	-82.864%
2025-06-09	52.1300	52.1300	52.1300	52.1300	-0.667%	2	172	-82.966%
2025-06-06	52.6800	52.6800	52.4800	52.4800	-4.599%	8	172	-83.079%
2025-06-04	54.9200	55.0100	54.9200	55.0100	+1.084%	3	170	-83.857%
2025-06-03	54.9500	54.9500	54.4100	54.4200	-7.528%	3	173	-83.682%
2025-05-27	58.8500	58.8500	58.8500	58.8500	-7.715%	1	170	-84.911%
2025-05-23	63.7700	63.7700	63.7700	63.7700	+3.674%	2	170	-86.075%
2025-05-22	61.7100	61.7100	61.5100	61.5100	+6.770%	4	170	-85.563%
2025-05-20	57.6400	57.6400	57.6100	57.6100	+3.151%	2	169	-84.586%
2025-05-16	55.8500	55.8500	55.8500	55.8500	-6.433%	2	169	-84.100%
2025-05-15	59.6900	59.6900	59.6900	59.6900	-0.880%	1	169	-85.123%
2025-05-13	60.2200	60.2200	60.2200	60.2200	-19.984%	1	168	-85.254%
2025-05-09	75.2600	75.2600	75.2600	75.2600	-3.944%	2	168	-88.201%
2025-05-06	78.3500	78.3500	78.3500	78.3500	+2.245%	1	169	-88.666%
2025-05-05	76.6300	76.6300	76.6300	76.6300	-7.329%	4	168	-88.412%
2025-04-29	82.6900	82.6900	82.6900	82.6900	+0.682%	1	168	-89.261%
2025-04-28	82.0600	82.1300	82.0600	82.1300	-36.545%	6	167	-89.188%
2025-04-07	129.1300	129.4300	129.1300	129.4300	+20.221%	2	183	-93.139%
2025-04-04	107.6600	107.6600	107.6600	107.6600	+26.928%	2	185	-91.752%
2025-04-03	82.0000	84.8200	82.0000	84.8200	+15.496%	3	185	-89.531%
2025-04-02	73.4400	73.4400	73.4400	73.4400	-3.190%	2	188	-87.908%
2025-03-31	77.0000	77.0000	75.8600	75.8600	+14.110%	11	188	-88.294%
2025-03-26	66.4800	66.4800	66.4800	66.4800	+3.487%	1	188	-86.643%
2025-03-24	64.2200	64.2400	64.2100	64.2400	-14.914%	3	187	-86.177%
2025-03-18	75.5000	75.5000	75.5000	75.5000	+5.727%	1	190	-88.238%
2025-03-17	71.3800	71.4100	71.3600	71.4100	-3.552%	5	189	-87.565%
2025-03-14	73.3700	74.0400	73.3700	74.0400	-5.585%	8	194	-88.006%
2025-03-11	78.4200	78.4200	78.4200	78.4200	+4.966%	1	190	-88.676%
2025-03-10	73.6300	74.7100	73.6300	74.7100	+11.209%	9	189	-88.114%
2025-03-05	67.1800	67.1800	67.1800	67.1800	+10.149%	1	183	-86.782%
2025-03-04	65.0600	66.3200	60.9900	60.9900	+3.848%	12	183	-85.440%
2025-03-03	58.7300	58.7300	58.7300	58.7300	-0.626%	3	193	-84.880%
2025-02-28	59.1000	59.1000	59.1000	59.1000	+6.563%	2	196	-84.975%
2025-02-25	56.0300	56.4600	55.2700	55.4600	+6.818%	10	192	-83.988%
2025-02-24	51.8100	51.9500	51.8000	51.9200	+11.872%	19	192	-82.897%
2025-02-19	46.8700	46.8700	46.4100	46.4100	-1.255%	4	206	-80.866%
2025-02-18	46.9900	47.0100	46.9900	47.0000	-1.920%	5	210	-81.106%
2025-02-13	48.8600	48.8600	47.8400	47.9200	-3.620%	11	216	-81.469%
2025-02-12	49.8400	49.8400	49.6400	49.7200	-0.040%	5	216	-82.140%
2025-02-11	49.3100	49.9100	49.2900	49.7400	-0.181%	15	221	-82.147%
2025-02-10	50.1500	50.3600	49.0500	49.8300	-1.832%	48	234	-82.179%
2025-02-07	50.7600	50.7600	50.7600	50.7600	+4.187%	2	277	-82.506%
2025-02-06	48.7200	48.7200	48.7200	48.7200	-1.952%	1	276	-81.773%
2025-02-05	51.4400	51.4400	49.6900	49.6900	-7.759%	2	275	-82.129%
2025-02-03	54.7600	54.7600	51.9400	53.8700	+12.112%	9	273	-83.516%
2025-01-31	47.7000	48.0600	47.5000	48.0500	-4.073%	42	280	-81.519%
2025-01-30	50.0800	50.0900	50.0800	50.0900	-0.080%	2	272	-82.272%
2025-01-29	50.1300	50.1300	50.1300	50.1300	-0.100%	1	272	-82.286%
2025-01-28	50.6600	50.6600	49.3000	50.1800	-6.711%	11	271	-82.304%
2025-01-27	52.6700	53.8600	52.1100	53.7900	+13.577%	12	264	-83.491%
2025-01-24	47.0200	47.3600	46.6800	47.3600	-1.395%	56	256	-81.250%
2025-01-23	48.0300	48.0300	48.0300	48.0300	+0.271%	1	228	-81.512%
2025-01-22	48.1800	48.2100	47.9000	47.9000	-3.193%	44	227	-81.461%
2025-01-21	49.7000	49.9300	49.4800	49.4800	-4.183%	23	189	-82.053%
2025-01-17	51.8500	51.8500	51.3100	51.6400	-3.151%	38	157	-82.804%
2025-01-16	53.4200	53.4200	53.3200	53.3200	-2.398%	55	157	-83.346%
2025-01-15	53.8400	54.6300	53.8200	54.6300	-9.702%	31	102	-83.745%
2025-01-10	60.5000	60.5000	60.5000	60.5000	+6.215%	2	96	-85.322%
2025-01-07	54.5900	56.9600	54.5100	56.9600	+8.310%	16	96	-84.410%
2025-01-06	51.3100	53.1800	51.3100	52.5900	-8.140%	4	96	-83.115%
2024-12-31	57.5500	57.5500	57.2500	57.2500	-1.208%	4	97	-84.489%
2024-12-30	57.9500	57.9500	57.9500	57.9500	+16.016%	1	97	-84.676%
2024-12-26	49.5000	50.4300	49.5000	49.9500	-7.414%	22	98	-82.222%
2024-12-23	57.0000	57.0000	53.9500	53.9500	-7.095%	11	106	-83.540%
2024-12-19	58.1800	58.1800	58.0700	58.0700	+9.835%	4	95	-84.708%
2024-12-18	52.8700	52.8700	52.8700	52.8700	+7.964%	1	93	-83.204%
2024-12-16	49.7100	49.7100	48.9700	48.9700	-1.111%	7	87	-81.866%
2024-12-13	49.5200	49.5200	49.5200	49.5200	+0.794%	2	87	-82.068%
2024-12-11	48.6000	49.1900	48.5600	49.1300	-0.707%	71	87	-81.926%
2024-12-09	49.1200	49.6600	48.9500	49.4800	+3.558%	10	64	-82.053%
2024-12-06	47.4700	47.7800	47.4700	47.7800	-0.748%	26	54	-81.415%
2024-12-05	48.1900	48.1900	48.1400	48.1400	+0.104%	4	47	-81.554%
2024-12-04	48.1000	48.1000	47.9100	48.0900	-1.151%	6	43	-81.535%
2024-12-02	48.6800	48.6900	48.6500	48.6500	-4.608%	7	37	-81.747%
2024-11-27	50.9400	51.0000	50.9400	51.0000	+2.000%	20	13	-82.588%
2024-11-26	50.2500	50.2500	50.0000	50.0000	-4.889%	2	13	-82.240%
2024-11-22	52.5100	52.5700	52.5100	52.5700	+0.535%	4	12	-83.108%
2024-11-12	52.2700	52.2900	52.2700	52.2900	-1.913%	2	11	-83.018%
2024-11-07	53.3100	53.3100	53.3100	53.3100	-11.150%	1	9	-83.343%
2024-10-18	60.0000	60.0000	60.0000	60.0000	-4.413%	2	9	-85.200%
2024-10-16	62.8100	62.8800	62.7700	62.7700	-3.386%	6	9	-85.853%
2024-10-11	64.9700	64.9700	64.9700	64.9700	-5.813%	2	6	-86.332%
2024-10-04	68.9800	68.9800	68.9800	68.9800	-1.104%	6	5	-87.127%
2024-10-02	69.7500	69.7500	69.7500	69.7500	-0.286%	1	5	-87.269%
2024-09-30	69.9500	69.9500	69.9500	69.9500	+4.154%	3	5	-87.305%
2024-09-25	67.1600	67.1600	67.1600	67.1600	-0.842%	1	2	-86.778%
2024-09-19	67.7300	67.7300	67.7300	67.7300	0.000%	2	2	-86.889%

.dark-mode .WztcyS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WztcyS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P625SPY Jan 15 2027 625.00 Put (SPY270115P00625000)option OPRA

SPY20270115P625
SPY Jan 15 2027 625.00 Put (SPY270115P00625000)
option OPRA