Dark

SPY20270115P660
SPY Jan 15 2027 660.00 Put (SPY270115P00660000)
option OPRA

EOD

Jul 27, 2026

12.18-4.695%(-0.60)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.6600	12.8600	12.0400	12.1800	-4.695%	61	6,884	0.000%
2026-07-24	12.7800	12.9200	11.8400	12.7800	+0.078%	48	6,882	-4.695%
2026-07-23	12.9300	13.8200	12.4400	12.7700	+12.018%	54	6,877	-4.620%
2026-07-22	11.4100	11.4300	11.0800	11.4000	+2.059%	198	6,868	+6.842%
2026-07-21	11.7900	11.7900	11.1700	11.1700	-9.774%	8	7,053	+9.042%
2026-07-20	11.9200	12.3800	11.7600	12.3800	-3.882%	12	7,047	-1.616%
2026-07-17	13.1700	13.1700	11.9800	12.8800	+12.883%	74	7,044	-5.435%
2026-07-16	11.2300	11.4700	10.5900	11.4100	+7.237%	47	7,029	+6.748%
2026-07-15	11.1700	11.1700	10.6400	10.6400	-4.058%	5	7,025	+14.474%
2026-07-14	11.2700	11.3500	11.0900	11.0900	-7.119%	70	7,029	+9.829%
2026-07-13	11.0300	11.9400	11.0300	11.9400	+8.942%	22	7,046	+2.010%
2026-07-10	11.2800	11.2800	10.9600	10.9600	-5.190%	5	7,050	+11.131%
2026-07-09	11.8000	11.8000	11.5600	11.5600	-4.934%	15	7,052	+5.363%
2026-07-08	12.5200	13.0100	12.1600	12.1600	+1.418%	46	7,048	+0.164%
2026-07-07	11.4900	12.2300	11.4400	11.9900	+6.389%	115	7,044	+1.585%
2026-07-06	11.6400	11.7200	11.2500	11.2700	-9.840%	24	7,145	+8.075%
2026-07-02	12.0000	13.2500	11.7800	12.5000	+1.874%	68	7,147	-2.560%
2026-07-01	11.8900	12.2700	11.8900	12.2700	-0.081%	27	7,147	-0.733%
2026-06-30	12.8000	12.9000	12.2200	12.2800	-8.084%	48	7,162	-0.814%
2026-06-29	14.0200	14.6300	13.2800	13.3600	-11.582%	56	7,181	-8.832%
2026-06-26	15.3000	15.3000	14.8300	15.1100	-1.306%	16	7,179	-19.391%
2026-06-25	15.4400	15.4600	14.8900	15.3100	-3.832%	38	7,179	-20.444%
2026-06-24	15.2800	15.9400	14.4300	15.9200	+2.776%	71	7,177	-23.492%
2026-06-23	15.8600	15.8600	15.0600	15.4900	+13.314%	172	7,122	-21.369%
2026-06-22	13.6700	13.6700	13.6700	13.6700	+1.863%	2	6,932	-10.900%
2026-06-18	13.5800	13.7400	13.4200	13.4200	-2.258%	33	6,901	-9.240%
2026-06-17	13.7300	13.7300	13.7300	13.7300	+4.729%	1	6,901	-11.289%
2026-06-16	13.1300	13.1600	13.1100	13.1100	+1.471%	99	6,901	-7.094%
2026-06-15	13.3300	13.3300	12.9100	12.9200	-15.831%	9	6,881	-5.728%
2026-06-12	16.3000	16.4500	15.3500	15.3500	-7.530%	17	6,881	-20.651%
2026-06-11	20.0000	20.0000	16.6000	16.6000	-15.608%	27	6,881	-26.627%
2026-06-10	17.4200	19.6800	17.4200	19.6700	+15.910%	94	6,870	-38.078%
2026-06-09	15.2300	20.2500	15.2300	16.9700	+3.476%	79	6,867	-28.226%
2026-06-08	16.1800	16.4000	15.5700	16.4000	-3.812%	16	6,869	-25.732%
2026-06-05	14.7500	17.8600	14.7500	17.0500	+24.000%	189	6,867	-28.563%
2026-06-04	14.4900	14.4900	13.7400	13.7500	-4.580%	27	6,853	-11.418%
2026-06-03	14.2400	14.5600	14.2400	14.4100	+3.223%	107	6,869	-15.475%
2026-06-02	13.9000	13.9600	13.7800	13.9600	+2.196%	44	6,913	-12.751%
2026-06-01	13.9400	14.0000	13.5900	13.6600	+0.367%	449	6,931	-10.835%
2026-05-29	13.7800	13.9200	13.6100	13.6100	-4.424%	25	6,903	-10.507%
2026-05-28	14.9000	14.9000	14.2400	14.2400	-5.382%	42	6,914	-14.466%
2026-05-27	15.1800	15.2900	15.0200	15.0500	+0.133%	27	6,920	-19.070%
2026-05-26	15.0700	15.0700	15.0300	15.0300	-5.174%	3	6,921	-18.962%
2026-05-22	15.9500	15.9500	15.5000	15.8500	-3.471%	5	6,923	-23.155%
2026-05-21	17.7400	17.7400	16.4200	16.4200	-4.479%	52	6,919	-25.822%
2026-05-20	18.0600	18.0600	17.1100	17.1900	-7.232%	29	6,919	-29.145%
2026-05-19	18.0300	18.8000	18.0300	18.5300	+2.602%	12	6,946	-34.269%
2026-05-18	18.2500	18.6800	17.9200	18.0600	0.000%	28	6,946	-32.558%
2026-05-15	18.6200	18.6200	17.6500	18.0600	+6.927%	72	6,946	-32.558%
2026-05-14	17.6700	17.7500	16.8900	16.8900	-5.112%	482	6,942	-27.886%
2026-05-13	18.4400	18.4400	17.8000	17.8000	-4.609%	28	7,093	-31.573%
2026-05-12	19.1700	19.7800	18.6600	18.6600	+0.647%	458	7,093	-34.727%
2026-05-11	18.2000	18.7200	18.0900	18.5400	+0.542%	44	7,093	-34.304%
2026-05-08	18.8000	18.8500	18.4400	18.4400	-4.456%	38	7,205	-33.948%
2026-05-07	18.9100	19.5400	18.9100	19.3000	+0.678%	12	7,196	-36.891%
2026-05-06	19.9300	20.0300	19.1400	19.1700	-8.758%	154	7,196	-36.463%
2026-05-05	20.8800	21.0600	20.8200	21.0100	-6.498%	47	7,071	-42.028%
2026-05-04	21.3800	22.5100	21.1600	22.4700	+6.493%	27	7,041	-45.794%
2026-05-01	20.6200	21.1000	20.1300	21.1000	-1.356%	44	7,053	-42.275%
2026-04-30	22.7400	23.3000	21.3900	21.3900	-7.682%	280	7,053	-43.058%
2026-04-29	23.8500	24.0300	23.0000	23.1700	-4.137%	144	6,844	-47.432%
2026-04-28	24.1500	24.1700	23.9100	24.1700	+4.950%	4	6,837	-49.607%
2026-04-27	23.2500	23.4900	22.9100	23.0300	-1.623%	32	6,835	-47.112%
2026-04-24	24.1200	24.1200	23.1500	23.4100	-4.876%	67	6,814	-47.971%
2026-04-23	24.3500	26.1100	23.6700	24.6100	+4.191%	45	6,828	-50.508%
2026-04-22	23.9700	24.1800	23.6200	23.6200	-7.698%	68	6,805	-48.434%
2026-04-21	23.8400	25.9500	23.7600	25.5900	+4.194%	27	6,782	-52.403%
2026-04-20	23.9700	24.5600	23.9700	24.5600	+4.156%	40	6,782	-50.407%
2026-04-17	24.3000	24.3300	23.1400	23.5800	-9.482%	147	6,795	-48.346%
2026-04-16	26.1800	26.7500	25.9100	26.0500	+0.038%	242	6,796	-53.244%
2026-04-15	26.6000	27.2300	26.0000	26.0400	-4.580%	240	7,016	-53.226%
2026-04-14	27.9900	27.9900	27.1300	27.2900	-7.145%	295	6,944	-55.368%
2026-04-13	32.7000	32.7000	29.3900	29.3900	-8.013%	42	6,906	-58.557%
2026-04-10	31.2000	32.3400	31.0300	31.9500	+1.300%	291	6,885	-61.878%
2026-04-09	33.9900	33.9900	31.4000	31.5400	-7.372%	122	6,905	-61.382%
2026-04-08	32.9400	34.9600	32.8000	34.0500	-18.443%	75	6,846	-64.229%
2026-04-07	42.6600	44.3400	41.7500	41.7500	+0.457%	91	6,838	-70.826%
2026-04-06	42.8700	42.8700	41.3600	41.5600	-4.897%	47	6,818	-70.693%
2026-04-02	47.9000	47.9300	43.6500	43.7000	+0.854%	26	6,850	-72.128%
2026-04-01	44.2600	44.3600	42.0200	43.3300	-7.730%	38	6,850	-71.890%
2026-03-31	52.0200	52.2300	46.9600	46.9600	-18.045%	35	6,850	-74.063%
2026-03-30	52.7300	58.0700	52.1400	57.3000	+4.220%	145	6,868	-78.743%
2026-03-27	51.1200	54.9800	51.1200	54.9800	+13.948%	132	6,884	-77.846%
2026-03-26	46.1100	48.5900	44.9700	48.2500	+10.286%	83	6,972	-74.756%
2026-03-25	42.3300	43.9400	41.9500	43.7500	-3.528%	83	6,953	-72.160%
2026-03-24	46.0900	46.0900	44.6800	45.3500	+3.728%	6	6,936	-73.142%
2026-03-23	42.6000	44.6500	41.0000	43.7200	-10.593%	138	6,934	-72.141%
2026-03-20	44.1200	49.6900	44.0200	48.9000	+13.642%	193	6,853	-75.092%
2026-03-19	45.7600	46.4900	42.4400	43.0300	-0.921%	695	6,844	-71.694%
2026-03-18	39.3700	43.4800	39.3200	43.4300	+13.691%	1,173	7,012	-71.955%
2026-03-17	37.2400	38.2000	37.2400	38.2000	-3.462%	60	5,918	-68.115%
2026-03-16	40.3000	40.3000	38.5700	39.5700	-9.347%	71	5,871	-69.219%
2026-03-13	38.9900	43.9000	38.9900	43.6500	+5.054%	154	5,825	-72.096%
2026-03-12	39.4400	41.6000	39.4400	41.5500	+11.126%	79	5,839	-70.686%
2026-03-11	36.9600	38.4000	36.9600	37.3900	-1.085%	43	5,811	-67.424%
2026-03-10	36.6800	37.8200	34.5200	37.8000	+2.941%	97	5,802	-67.778%
2026-03-09	41.8500	43.8800	36.7200	36.7200	-9.221%	604	5,750	-66.830%
2026-03-06	38.9800	40.5000	37.7100	40.4500	+16.236%	86	5,293	-69.889%
2026-03-05	34.5200	37.2000	34.3900	34.8000	+6.033%	50	5,271	-65.000%
2026-03-04	34.2500	34.2500	32.1600	32.8200	-7.912%	90	5,247	-62.888%
2026-03-03	37.8900	40.1500	34.6200	35.6400	+8.000%	192	5,263	-65.825%
2026-03-02	36.0000	36.0000	32.2500	33.0000	-0.752%	39	5,279	-63.091%
2026-02-27	33.9700	34.4900	32.9700	33.2500	+5.188%	96	5,247	-63.368%
2026-02-26	31.1000	33.0200	31.1000	31.6100	+3.368%	80	5,317	-61.468%
2026-02-25	31.3300	31.5100	30.5800	30.5800	-6.081%	27	5,255	-60.170%
2026-02-24	34.0000	34.5200	32.3500	32.5600	-6.544%	39	5,255	-62.592%
2026-02-23	32.5900	35.0000	32.5900	34.8400	+9.871%	126	5,230	-65.040%
2026-02-20	33.9100	33.9100	31.7100	31.7100	-6.267%	362	5,248	-61.589%
2026-02-19	33.8500	34.4800	33.2000	33.8300	+3.172%	76	5,028	-63.996%
2026-02-18	33.0800	33.6000	31.8800	32.7900	-3.785%	18	5,012	-62.855%
2026-02-17	35.0200	36.5000	33.3300	34.0800	-2.851%	22	5,005	-64.261%
2026-02-13	36.0500	36.0500	32.8000	35.0800	+2.573%	194	4,902	-65.279%
2026-02-12	33.7100	34.3300	33.2100	34.2000	+11.111%	31	4,902	-64.386%
2026-02-11	29.5600	30.9300	29.5600	30.7800	+0.621%	62	4,880	-60.429%
2026-02-10	30.2400	30.7500	30.0900	30.5900	+1.933%	42	4,820	-60.183%
2026-02-09	30.4400	30.4400	29.8400	30.0100	-3.814%	45	4,796	-59.414%
2026-02-06	33.7300	33.7300	31.2000	31.2000	-14.191%	67	4,764	-60.962%
2026-02-05	34.2800	36.8100	34.2800	36.3600	+11.159%	245	4,720	-66.502%
2026-02-04	32.5800	34.3400	31.8000	32.7100	-1.148%	27	4,522	-62.764%
2026-02-03	29.9500	33.1300	29.9400	33.0900	+12.246%	85	4,526	-63.191%
2026-02-02	31.0000	31.0000	29.4800	29.4800	-7.875%	27	4,501	-58.684%
2026-01-30	30.6500	32.4700	30.6500	32.0000	+1.911%	134	4,494	-61.938%
2026-01-29	30.0100	32.6900	30.0100	31.4000	+4.876%	40	4,384	-61.210%
2026-01-28	29.6700	30.4900	29.6700	29.9400	+0.672%	114	4,354	-59.319%
2026-01-27	29.8200	29.8200	29.3600	29.7400	-1.686%	325	4,247	-59.045%
2026-01-26	30.5300	30.5300	29.8700	30.2500	-2.293%	43	3,934	-59.736%
2026-01-23	31.3300	31.3300	30.9200	30.9600	+0.519%	13	3,931	-60.659%
2026-01-22	30.6400	31.2200	30.4100	30.8000	-3.145%	258	3,929	-60.455%
2026-01-21	34.5400	34.7100	31.6100	31.8000	-11.421%	23	3,922	-61.698%
2026-01-20	34.1800	35.9000	32.8000	35.9000	+16.710%	34	3,912	-66.072%
2026-01-16	30.8500	31.2300	30.3000	30.7600	-0.162%	818	3,592	-60.403%
2026-01-15	30.1500	30.8100	29.9100	30.8100	-4.760%	32	3,592	-60.467%
2026-01-14	31.3000	32.6300	31.3000	32.3500	+4.422%	17	3,563	-62.349%
2026-01-13	29.5300	30.9800	29.5300	30.9800	+4.768%	46	3,563	-60.684%
2026-01-12	30.4800	30.5300	29.5200	29.5700	-0.772%	48	3,524	-58.810%
2026-01-09	31.2500	31.2500	29.6500	29.8000	-6.260%	80	3,529	-59.128%
2026-01-08	31.7800	31.8000	31.7800	31.7900	-0.188%	3	3,452	-61.686%
2026-01-07	30.8800	31.8600	30.8800	31.8500	+3.074%	26	3,452	-61.758%
2026-01-06	31.1200	31.8600	30.9000	30.9000	-3.165%	86	3,445	-60.583%
2026-01-05	31.7800	32.0600	31.7200	31.9100	-5.424%	44	3,366	-61.830%
2026-01-02	32.5200	33.8000	32.0500	33.7400	+3.433%	46	3,351	-63.900%
2025-12-31	32.4000	32.6200	32.4000	32.6200	+2.902%	25	3,333	-62.661%
2025-12-30	31.3600	31.7500	31.3600	31.7000	+0.827%	67	3,333	-61.577%
2025-12-29	31.9600	31.9600	31.4400	31.4400	+1.256%	3	3,349	-61.260%
2025-12-26	30.8200	31.3400	30.8200	31.0500	+0.097%	232	3,350	-60.773%
2025-12-24	31.5000	31.5000	30.9900	31.0200	-1.618%	28	3,152	-60.735%
2025-12-23	32.3100	32.3100	31.4500	31.5300	-2.081%	30	3,152	-61.370%
2025-12-22	32.8000	33.0000	32.2000	32.2000	-5.627%	32	3,150	-62.174%
2025-12-19	35.2300	35.2300	34.1200	34.1200	-5.432%	12	3,140	-64.302%
2025-12-18	36.0800	36.0800	36.0800	36.0800	-5.919%	1	3,141	-66.242%
2025-12-17	38.1600	38.4000	38.1600	38.3500	+2.760%	11	3,141	-68.240%
2025-12-16	36.9200	37.3200	36.3400	37.3200	+4.275%	7	3,138	-67.363%
2025-12-15	36.1400	36.1800	35.7400	35.7900	+5.018%	28	3,138	-65.968%
2025-12-12	34.0800	34.0800	34.0800	34.0800	+0.769%	1	3,138	-64.261%
2025-12-11	36.2700	36.2700	33.8200	33.8200	-1.111%	17	3,138	-63.986%
2025-12-10	36.0000	36.0000	34.2000	34.2000	-4.362%	19	3,131	-64.386%
2025-12-09	35.3900	35.7600	35.3900	35.7600	-1.215%	3	3,131	-65.940%
2025-12-08	34.8800	36.2000	34.8800	36.2000	+3.695%	65	3,132	-66.354%
2025-12-05	35.3500	35.3500	34.6000	34.9100	-3.537%	200	3,105	-65.110%
2025-12-04	35.7800	36.1900	35.7000	36.1900	+0.780%	4	2,958	-66.344%
2025-12-03	36.6300	36.6400	35.7300	35.9100	-1.074%	149	2,956	-66.082%
2025-12-02	36.2900	36.9600	36.0500	36.3000	+0.221%	9	2,926	-66.446%
2025-12-01	37.4200	37.4200	36.1800	36.2200	-0.358%	46	2,921	-66.372%
2025-11-28	37.0700	37.0700	36.3500	36.3500	-2.442%	111	2,924	-66.492%
2025-11-26	38.2200	38.4100	37.2600	37.2600	-4.997%	53	2,889	-67.311%
2025-11-25	41.0000	41.0000	39.2200	39.2200	-6.127%	20	2,889	-68.944%
2025-11-24	45.2000	45.2000	41.7800	41.7800	-10.631%	4	2,882	-70.847%
2025-11-21	48.1000	50.5100	44.9300	46.7500	-6.500%	27	2,882	-73.947%
2025-11-20	40.1200	50.0000	39.7600	50.0000	+11.757%	29	2,878	-75.640%
2025-11-19	46.2400	46.2900	44.7300	44.7400	+0.067%	32	2,868	-72.776%
2025-11-18	45.6900	47.7000	44.7100	44.7100	+0.090%	13	2,855	-72.758%
2025-11-17	41.3100	44.6700	40.9800	44.6700	+9.405%	35	2,855	-72.733%
2025-11-14	44.8600	44.8600	40.2700	40.8300	-0.439%	9	2,822	-70.169%
2025-11-13	38.3000	41.6000	38.3000	41.0100	+8.521%	48	2,822	-70.300%
2025-11-12	37.1500	38.1800	37.1500	37.7900	+0.693%	17	2,815	-67.769%
2025-11-11	37.6500	37.6500	37.5300	37.5300	+0.214%	149	2,827	-67.546%
2025-11-10	38.5000	38.5000	37.4500	37.4500	-14.634%	25	2,779	-67.477%
2025-11-07	43.9000	45.2100	43.8700	43.8700	+6.274%	619	2,760	-72.236%
2025-11-06	41.7700	42.2400	41.1900	41.2800	+9.467%	54	2,875	-70.494%
2025-11-05	37.7700	37.8000	37.7100	37.7100	-5.394%	10	2,870	-67.701%
2025-11-04	41.0000	41.0000	39.8600	39.8600	+4.565%	2	2,868	-69.443%
2025-11-03	38.1200	38.1200	38.1200	38.1200	+1.980%	1	2,868	-68.048%
2025-10-31	38.7900	38.8000	37.3800	37.3800	+1.742%	33	2,868	-67.416%
2025-10-30	36.4800	36.7400	36.2200	36.7400	+1.914%	27	2,837	-66.848%
2025-10-29	35.5900	36.5000	35.5900	36.0500	+0.139%	17	2,836	-66.214%
2025-10-28	35.1900	36.0000	35.1900	36.0000	+1.695%	62	2,846	-66.167%
2025-10-27	35.5600	35.8100	35.4000	35.4000	-4.582%	1,204	2,002	-65.593%
2025-10-24	37.8000	37.8000	36.9700	37.1000	-5.139%	86	2,002	-67.170%
2025-10-23	40.4300	40.4300	39.1100	39.1100	-7.058%	5	1,992	-68.857%
2025-10-22	40.1400	42.9100	40.0700	42.0800	+7.457%	34	1,988	-71.055%
2025-10-21	39.8800	40.1400	39.0800	39.1600	-0.458%	31	1,962	-68.897%
2025-10-20	41.1300	41.1300	39.3400	39.3400	-8.998%	11	1,952	-69.039%
2025-10-17	46.2500	46.3000	43.2300	43.2300	-6.691%	68	1,951	-71.825%
2025-10-16	42.4900	46.3300	42.1700	46.3300	+7.121%	128	1,974	-73.710%
2025-10-15	42.1700	45.4800	41.1000	43.2500	-2.414%	42	1,867	-71.838%
2025-10-14	46.0500	47.8700	43.2500	44.3200	+2.379%	15	1,866	-72.518%
2025-10-13	44.2400	44.2400	42.8900	43.2900	-8.652%	203	1,863	-71.864%
2025-10-10	39.5000	47.8500	39.5000	47.3900	+17.768%	127	1,936	-74.298%
2025-10-09	39.0700	40.4600	39.0700	40.2400	+2.392%	16	1,887	-69.732%
2025-10-08	39.8400	39.8400	39.3000	39.3000	-2.457%	3	1,884	-69.008%
2025-10-07	39.8300	40.2900	39.8300	40.2900	+2.859%	43	1,884	-69.769%
2025-10-06	39.2800	39.2800	39.0200	39.1700	-1.583%	40	1,884	-68.905%
2025-10-03	39.0000	40.0000	39.0000	39.8000	+0.556%	66	1,884	-69.397%
2025-10-02	39.2700	40.2000	39.2700	39.5800	+0.380%	17	1,883	-69.227%
2025-10-01	40.0000	40.0000	39.3800	39.4300	-1.425%	100	1,878	-69.110%
2025-09-30	40.8800	41.3300	40.0000	40.0000	-1.961%	19	1,877	-69.550%
2025-09-29	39.9600	41.0200	39.9400	40.8000	-0.488%	84	1,881	-70.147%
2025-09-26	41.5200	42.4800	40.8700	41.0000	-3.484%	370	1,836	-70.293%
2025-09-25	43.9600	44.0600	42.1900	42.4800	+0.402%	3,103	1,661	-71.328%
2025-09-24	40.9600	42.5600	40.9600	42.3100	+1.609%	120	806	-71.212%
2025-09-23	41.4000	41.6400	41.4000	41.6400	+5.125%	31	859	-70.749%
2025-09-22	40.4600	40.4600	39.6100	39.6100	-0.950%	7	829	-69.250%
2025-09-19	40.5600	40.5600	39.9900	39.9900	-2.463%	7	829	-69.542%
2025-09-18	40.3000	41.0000	39.9900	41.0000	-1.371%	27	824	-70.293%
2025-09-17	41.7000	42.1600	41.5500	41.5700	-0.407%	16	817	-70.700%
2025-09-16	41.2500	41.8900	41.2500	41.7400	+1.311%	524	809	-70.819%
2025-09-15	40.9100	41.4200	40.8500	41.2000	-1.341%	29	407	-70.437%
2025-09-12	41.7100	41.8500	41.3500	41.7600	+0.144%	15	380	-70.833%
2025-09-11	41.8300	41.8300	41.5500	41.7000	-4.358%	14	376	-70.791%
2025-09-10	43.6000	43.6000	43.6000	43.6000	-3.668%	2	374	-72.064%
2025-09-04	45.2900	45.2900	45.2600	45.2600	-10.800%	2	372	-73.089%
2025-09-02	49.9700	50.7400	49.9700	50.7400	+15.031%	3	371	-75.995%
2025-08-28	44.1100	44.1100	44.1100	44.1100	-3.225%	3	368	-72.387%
2025-08-27	45.5800	45.5800	45.5800	45.5800	+0.176%	1	365	-73.278%
2025-08-25	45.5000	45.5000	45.5000	45.5000	-9.937%	2	365	-73.231%
2025-08-21	50.1500	50.5200	50.1500	50.5200	+1.978%	2	363	-75.891%
2025-08-20	50.6400	50.6800	49.5400	49.5400	+4.207%	13	362	-75.414%
2025-08-19	47.5400	47.5400	47.5400	47.5400	+1.386%	3	352	-74.379%
2025-08-14	46.8900	46.8900	46.8900	46.8900	-0.213%	5	349	-74.024%
2025-08-13	46.9000	46.9900	46.9000	46.9900	-0.969%	7	354	-74.080%
2025-08-12	48.6900	48.6900	47.4500	47.4500	-3.163%	2	347	-74.331%
2025-08-11	49.0000	49.0000	49.0000	49.0000	-0.689%	4	345	-75.143%
2025-08-08	49.4200	49.4200	49.2100	49.3400	-5.894%	7	341	-75.314%
2025-08-07	52.4700	52.4700	52.3800	52.4300	-1.075%	12	342	-76.769%
2025-08-06	53.0000	53.0000	53.0000	53.0000	+1.747%	2	336	-77.019%
2025-08-05	52.1500	52.1500	52.0900	52.0900	-1.531%	2	334	-76.617%
2025-08-04	53.3300	53.5000	52.9000	52.9000	-9.169%	68	332	-76.975%
2025-08-01	58.5000	58.9400	57.5100	58.2400	+15.578%	68	291	-79.087%
2025-07-31	48.0000	50.8500	48.0000	50.3900	+1.736%	50	249	-75.829%
2025-07-30	49.5300	49.5300	49.5300	49.5300	-1.039%	2	222	-75.409%
2025-07-29	49.1000	50.0700	49.1000	50.0500	+2.164%	217	222	-75.664%
2025-07-25	49.3000	49.3000	48.9900	48.9900	-2.410%	22	78	-75.138%
2025-07-24	50.2000	50.2000	50.2000	50.2000	-2.201%	1	64	-75.737%
2025-07-23	51.3300	51.3300	51.3300	51.3300	-4.449%	14	64	-76.271%
2025-07-22	54.5600	54.5600	53.7200	53.7200	+2.324%	4	58	-77.327%
2025-07-21	52.5100	52.6000	52.5000	52.5000	-10.866%	9	54	-76.800%
2025-07-07	57.9500	58.9000	57.9500	58.9000	+5.179%	3	45	-79.321%
2025-07-03	56.7500	56.7500	56.0000	56.0000	-6.433%	2	43	-78.250%
2025-07-01	59.8500	59.8500	59.8500	59.8500	+0.084%	8	43	-79.649%
2025-06-30	60.5800	60.5800	59.8000	59.8000	-0.829%	9	46	-79.632%
2025-06-27	60.4000	60.4000	60.2600	60.3000	-4.377%	8	39	-79.801%
2025-06-26	64.0500	64.3100	63.0600	63.0600	-1.776%	8	47	-80.685%
2025-06-25	64.2000	64.2000	64.2000	64.2000	-0.757%	8	39	-81.028%
2025-06-24	67.0400	67.5000	64.6900	64.6900	-8.669%	13	47	-81.172%
2025-06-23	70.8300	70.8300	70.8300	70.8300	-3.764%	5	36	-82.804%
2025-06-20	73.5300	73.6000	73.2600	73.6000	+3.139%	26	31	-83.451%
2025-06-18	71.5000	71.8000	71.3600	71.3600	+4.526%	11	24	-82.932%
2025-06-11	68.4200	68.4200	68.2700	68.2700	-7.355%	2	24	-82.159%
2025-06-03	73.6900	73.6900	73.6900	73.6900	-8.732%	1	23	-83.471%
2025-05-21	80.7400	80.7400	80.7400	80.7400	+6.644%	2	22	-84.915%
2025-05-16	75.6900	75.7100	75.6900	75.7100	-4.851%	8	20	-83.912%
2025-05-14	79.5700	79.5700	79.5700	79.5700	-19.788%	2	20	-84.693%
2025-05-09	99.2000	99.2000	99.2000	99.2000	-1.077%	2	20	-87.722%
2025-05-05	100.2800	100.2800	100.2800	100.2800	-1.879%	1	20	-87.854%
2025-05-01	102.2000	102.2000	102.2000	102.2000	-11.285%	1	20	-88.082%
2025-04-28	115.2000	115.2000	115.2000	115.2000	+0.331%	14	20	-89.427%
2025-04-24	114.8200	114.8200	114.8200	114.8200	-15.074%	1	22	-89.392%
2025-04-22	132.5000	135.2000	132.5000	135.2000	+3.206%	2	21	-90.991%
2025-04-16	131.0000	131.0000	131.0000	131.0000	+10.829%	2	20	-90.702%
2025-04-15	118.2000	118.2000	118.2000	118.2000	-8.230%	1	34	-89.695%
2025-04-11	128.8000	128.8000	128.8000	128.8000	+6.157%	2	33	-90.543%
2025-04-09	158.7300	158.7300	121.3300	121.3300	-15.708%	13	32	-89.961%
2025-04-08	139.9700	143.9400	139.9700	143.9400	-7.088%	10	31	-91.538%
2025-04-07	162.7800	162.7800	154.9200	154.9200	+3.577%	12	41	-92.138%
2025-04-04	149.5700	149.5700	149.5700	149.5700	+28.940%	8	37	-91.857%
2025-04-03	116.0000	116.0000	116.0000	116.0000	+15.595%	6	42	-89.500%
2025-04-01	100.3500	100.3500	100.3500	100.3500	-0.535%	14	103	-87.862%
2025-03-31	100.8900	101.5700	99.8500	100.8900	+10.746%	318	89	-87.927%
2025-03-26	91.1000	91.1000	91.1000	91.1000	+3.641%	2	224	-86.630%
2025-03-24	87.9000	87.9000	87.9000	87.9000	-13.798%	22	222	-86.143%
2025-03-12	101.9700	101.9700	101.9700	101.9700	-1.000%	3	200	-88.055%
2025-03-10	103.0000	103.0000	103.0000	103.0000	+10.444%	4	200	-88.175%
2025-03-07	93.7900	94.0300	93.2600	93.2600	+19.000%	14	204	-86.940%
2025-02-28	78.3700	78.3700	78.3700	78.3700	+0.849%	2	207	-84.458%
2025-02-27	77.1700	77.7100	77.1200	77.7100	+21.669%	6	207	-84.326%
2025-02-20	64.2800	64.2800	63.8200	63.8700	+4.808%	26	210	-80.930%
2025-02-19	61.2500	61.2600	60.9000	60.9400	-2.496%	14	197	-80.013%
2025-02-18	62.5000	62.5000	62.5000	62.5000	-0.176%	1	185	-80.512%
2025-02-14	62.6100	62.6100	62.6100	62.6100	-6.552%	2	184	-80.546%
2025-02-11	67.0000	67.0000	67.0000	67.0000	+1.654%	3	184	-81.821%
2025-02-10	65.2400	65.9100	65.2400	65.9100	-5.654%	19	184	-81.520%
2025-01-29	69.8600	69.8600	69.8600	69.8600	-3.321%	1	190	-82.565%
2025-01-27	72.2600	72.2600	72.2600	72.2600	+13.670%	1	189	-83.144%
2025-01-23	64.3100	64.3100	63.5700	63.5700	-12.038%	22	190	-80.840%
2025-01-15	72.7100	72.7100	72.2700	72.2700	-6.252%	2	185	-83.147%
2025-01-08	77.0900	77.0900	77.0900	77.0900	+0.495%	1	184	-84.200%
2024-12-31	75.4500	76.7100	75.4500	76.7100	-4.495%	3	184	-84.122%
2024-12-30	78.7000	80.8900	78.7000	80.3200	+10.148%	14	184	-84.836%
2024-12-27	74.0000	74.0000	72.9200	72.9200	+7.298%	6	184	-83.297%
2024-12-26	68.3000	68.6500	67.9600	67.9600	-0.991%	6	181	-82.078%
2024-12-24	68.6400	68.6400	68.6400	68.6400	-9.326%	5	181	-82.255%
2024-12-23	72.1200	76.0000	72.1200	75.7000	-3.222%	33	181	-83.910%
2024-12-19	78.2200	78.2200	78.2200	78.2200	+6.451%	1	186	-84.429%
2024-12-18	67.9400	74.0400	67.3100	73.4800	+11.401%	23	187	-83.424%
2024-12-17	69.1500	69.1500	65.9600	65.9600	+0.106%	5	181	-81.534%
2024-12-16	67.3100	67.3100	65.0100	65.8900	-2.037%	6	181	-81.515%
2024-12-10	67.2600	67.2600	67.2600	67.2600	+3.876%	1	181	-81.891%
2024-12-09	64.7500	64.7500	64.7500	64.7500	+1.985%	8	180	-81.189%
2024-12-06	62.8800	63.8200	62.8800	63.4900	-2.653%	122	188	-80.816%
2024-12-03	67.7600	67.7600	65.2200	65.2200	-0.564%	2	128	-81.325%
2024-12-02	65.6700	65.6700	65.5900	65.5900	+0.475%	3	127	-81.430%
2024-11-29	66.6700	66.6700	65.2400	65.2800	-4.964%	118	124	-81.342%
2024-11-27	70.0300	70.0300	68.2600	68.6900	-4.809%	48	37	-82.268%
2024-11-25	71.2800	72.1700	71.2800	72.1600	-7.404%	5	37	-83.121%
2024-11-20	77.9300	77.9300	77.9300	77.9300	+9.161%	1	36	-84.371%
2024-11-12	71.3900	71.3900	71.3900	71.3900	+0.464%	1	35	-82.939%
2024-11-07	71.0600	71.0600	71.0600	71.0600	-13.278%	1	35	-82.860%
2024-10-30	81.9400	81.9400	81.9400	81.9400	-2.114%	19	34	-85.135%
2024-10-24	84.1300	84.1300	83.7100	83.7100	+3.910%	2	15	-85.450%
2024-10-22	80.5600	80.5600	80.5600	80.5600	-8.455%	1	13	-84.881%
2024-10-09	88.0000	88.0000	88.0000	88.0000	-3.636%	1	12	-86.159%
2024-10-07	89.7600	91.3200	89.6600	91.3200	0.000%	15	12	-86.662%

.dark-mode .lfyZff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfyZff{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P660SPY Jan 15 2027 660.00 Put (SPY270115P00660000)option OPRA

SPY20270115P660
SPY Jan 15 2027 660.00 Put (SPY270115P00660000)
option OPRA