Dark

SPY20270115P675
SPY Jan 15 2027 675.00 Put (SPY270115P00675000)
option OPRA

EOD

Jul 27, 2026

14.11-5.366%(-0.80)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	13.3500	14.9600	13.3500	14.1100	-5.366%	403	9,399	0.000%
2026-07-24	15.0000	15.0100	13.8200	14.9100	-4.850%	214	9,116	-5.366%
2026-07-23	15.2600	15.9500	15.1600	15.6700	+21.285%	421	9,041	-9.955%
2026-07-22	13.3100	13.3100	12.9200	12.9200	-0.996%	112	8,630	+9.211%
2026-07-21	13.2500	13.4600	13.0500	13.0500	-7.051%	462	8,591	+8.123%
2026-07-20	13.3600	14.1300	13.3600	14.0400	-5.327%	19	8,452	+0.499%
2026-07-17	15.2200	15.2200	14.0600	14.8300	+9.285%	80	8,454	-4.855%
2026-07-16	12.8000	13.5700	12.8000	13.5700	+7.698%	2	8,430	+3.979%
2026-07-15	12.4700	12.6000	12.4400	12.6000	-2.477%	7	8,429	+11.984%
2026-07-14	13.3600	13.3600	12.9200	12.9200	-7.050%	3	8,428	+9.211%
2026-07-13	12.9100	13.9000	12.8400	13.9000	+7.170%	40	8,428	+1.511%
2026-07-10	12.9700	12.9700	12.9700	12.9700	-1.369%	1	8,421	+8.790%
2026-07-09	13.3800	13.3800	13.1500	13.1500	-7.590%	27	8,420	+7.300%
2026-07-08	14.7200	15.5700	14.2300	14.2300	+6.752%	65	8,401	-0.843%
2026-07-07	14.1200	14.1200	13.3100	13.3300	+1.138%	86	8,392	+5.851%
2026-07-06	13.6700	13.7000	13.1800	13.1800	-11.898%	15	8,435	+7.056%
2026-07-02	14.1500	15.3700	14.0000	14.9600	+3.961%	74	8,404	-5.682%
2026-07-01	15.0000	15.0000	13.8000	14.3900	+1.195%	68	8,404	-1.946%
2026-06-30	15.4200	15.4200	14.2200	14.2200	-8.258%	63	8,423	-0.774%
2026-06-29	15.9900	17.4200	15.4600	15.5000	-11.882%	47	8,416	-8.968%
2026-06-26	17.8500	17.8500	16.9200	17.5900	-1.346%	258	8,393	-19.784%
2026-06-25	17.8400	17.9000	17.0000	17.8300	-4.088%	92	8,176	-20.864%
2026-06-24	17.0500	18.6400	17.0500	18.5900	+4.321%	19	8,189	-24.099%
2026-06-23	18.8400	18.8400	17.7500	17.8200	+11.794%	68	8,188	-20.819%
2026-06-22	14.9800	16.1900	14.9800	15.9400	+1.464%	112	8,199	-11.481%
2026-06-18	16.1800	16.1800	15.7100	15.7100	-7.913%	107	8,105	-10.185%
2026-06-17	15.3700	17.0600	15.3200	17.0600	+11.722%	42	8,105	-17.292%
2026-06-16	14.7600	15.3000	14.7600	15.2700	+0.659%	68	8,105	-7.597%
2026-06-15	15.3700	15.4400	15.1400	15.1700	-15.722%	28	7,983	-6.987%
2026-06-12	18.7000	19.0200	17.9600	18.0000	-6.494%	139	7,983	-21.611%
2026-06-11	21.1900	22.9700	18.6800	19.2500	-12.896%	301	7,983	-26.701%
2026-06-10	21.1000	22.4000	21.1000	22.1000	+13.043%	144	7,707	-36.154%
2026-06-09	20.0400	21.6200	19.5500	19.5500	+9.279%	232	7,691	-27.826%
2026-06-08	18.2500	18.6100	17.8900	17.8900	-10.460%	19	7,520	-21.129%
2026-06-05	16.6100	20.4700	16.6000	19.9800	+27.099%	302	7,525	-29.379%
2026-06-04	16.2600	16.2600	15.7200	15.7200	-5.015%	113	7,622	-10.242%
2026-06-03	16.4900	16.8500	16.4900	16.5500	+4.088%	250	7,573	-14.743%
2026-06-02	15.9800	15.9900	15.7800	15.9000	+1.858%	87	7,592	-11.258%
2026-06-01	15.7700	15.9900	15.6100	15.6100	-0.889%	275	7,570	-9.609%
2026-05-29	15.8800	15.8800	15.7500	15.7500	-3.196%	10	7,356	-10.413%
2026-05-28	16.6300	16.6300	16.2700	16.2700	-5.020%	48	7,350	-13.276%
2026-05-27	17.4900	17.7100	17.1300	17.1300	-1.778%	64	7,313	-17.630%
2026-05-26	17.4000	17.6000	17.4000	17.4400	-3.540%	26	7,307	-19.094%
2026-05-22	18.0200	18.0800	17.9400	18.0800	-5.439%	73	7,292	-21.958%
2026-05-21	19.7400	19.7400	19.0100	19.1200	-3.434%	29	7,219	-26.203%
2026-05-20	20.7700	20.7700	19.8000	19.8000	-6.117%	14	7,219	-28.737%
2026-05-19	21.0500	21.2600	20.6300	21.0900	+3.029%	166	7,208	-33.096%
2026-05-18	19.9400	21.0800	19.9400	20.4700	-0.872%	21	7,208	-31.070%
2026-05-15	20.7600	20.7600	20.6500	20.6500	+7.106%	14	7,208	-31.671%
2026-05-14	20.2700	20.2700	19.2400	19.2800	-5.951%	355	7,166	-26.815%
2026-05-13	20.7700	20.8100	20.2500	20.5000	-7.574%	124	7,181	-31.171%
2026-05-12	21.7500	22.4400	21.7500	22.1800	+4.870%	155	7,181	-36.384%
2026-05-11	20.8500	21.1500	20.6600	21.1500	+0.380%	97	7,181	-33.286%
2026-05-08	21.4200	21.6100	21.0700	21.0700	-5.176%	190	7,268	-33.033%
2026-05-07	21.6000	22.2200	21.6000	22.2200	+1.554%	15	7,145	-36.499%
2026-05-06	22.6500	22.8600	21.8800	21.8800	-7.288%	134	7,141	-35.512%
2026-05-05	23.8800	23.9400	23.6000	23.6000	-6.719%	5	7,123	-40.212%
2026-05-04	24.2100	25.6100	23.7900	25.3000	+6.616%	90	7,121	-44.229%
2026-05-01	23.8500	23.8500	23.0200	23.7300	-3.654%	27	7,104	-40.539%
2026-04-30	25.6600	25.7000	24.5000	24.6300	-8.946%	151	7,104	-42.712%
2026-04-29	26.8600	27.4500	26.7200	27.0500	-0.258%	67	6,976	-47.837%
2026-04-28	27.1200	27.1200	27.1200	27.1200	+3.789%	5	6,992	-47.972%
2026-04-27	26.6000	26.7600	26.1300	26.1300	-1.951%	38	6,992	-46.001%
2026-04-24	27.3600	27.3600	26.3500	26.6500	-4.309%	10	7,015	-47.054%
2026-04-23	27.0000	30.0000	26.9100	27.8500	+3.263%	79	7,015	-49.336%
2026-04-22	27.2500	27.5800	26.9700	26.9700	-3.679%	49	7,007	-47.683%
2026-04-21	28.2700	29.1400	28.0000	28.0000	+0.071%	18	7,022	-49.607%
2026-04-20	27.6100	28.1600	27.6100	27.9800	+4.209%	69	7,022	-49.571%
2026-04-17	27.7000	27.7000	26.4300	26.8500	-8.048%	986	6,994	-47.449%
2026-04-16	29.6700	30.4200	29.2000	29.2000	-2.178%	633	7,647	-51.678%
2026-04-15	30.7500	30.9900	29.6900	29.8500	-3.865%	80	7,229	-52.730%
2026-04-14	32.5500	32.5500	31.0300	31.0500	-7.452%	124	7,211	-54.557%
2026-04-13	37.2700	37.6900	33.3100	33.5500	-7.830%	507	7,195	-57.943%
2026-04-10	35.8000	36.9200	35.4100	36.4000	+0.552%	79	7,371	-61.236%
2026-04-09	38.7000	38.9500	35.9500	36.2000	-5.974%	330	7,357	-61.022%
2026-04-08	37.8600	39.6500	37.7400	38.5000	-22.222%	2,268	7,522	-63.351%
2026-04-07	49.9000	49.9000	49.0000	49.5000	+4.408%	5	6,683	-71.495%
2026-04-06	48.1300	48.1300	47.3800	47.4100	-4.723%	110	6,681	-70.238%
2026-04-02	49.2500	49.8800	49.2500	49.7600	+1.655%	6	6,670	-71.644%
2026-04-01	49.6600	50.2400	47.8300	48.9500	-8.161%	236	6,670	-71.175%
2026-03-31	58.9900	58.9900	53.2300	53.3000	-18.327%	15	6,678	-73.527%
2026-03-30	60.0800	65.2600	60.0800	65.2600	+3.211%	71	6,677	-78.379%
2026-03-27	58.7000	63.2300	58.3100	63.2300	+12.991%	57	6,688	-77.685%
2026-03-26	52.3800	55.9600	52.1600	55.9600	+13.740%	26	6,730	-74.786%
2026-03-25	48.0000	49.8700	48.0000	49.2000	-4.780%	65	6,737	-71.321%
2026-03-24	53.0000	53.0000	49.8000	51.6700	+3.196%	21	6,760	-72.692%
2026-03-23	48.6400	51.0000	46.8000	50.0700	-7.960%	25	6,744	-71.819%
2026-03-20	50.5300	55.9600	50.0900	54.4000	+11.088%	321	6,741	-74.063%
2026-03-19	51.9400	52.4300	47.7200	48.9700	+0.969%	166	6,725	-71.186%
2026-03-18	44.4400	48.5000	44.4400	48.5000	+11.958%	156	6,700	-70.907%
2026-03-17	42.5000	43.8000	42.2000	43.3200	-3.925%	70	6,686	-67.428%
2026-03-16	44.3000	45.1400	43.7700	45.0900	-8.835%	34	6,658	-68.707%
2026-03-13	44.7900	49.4600	44.7900	49.4600	+5.234%	50	6,656	-71.472%
2026-03-12	45.0000	47.0000	44.5500	47.0000	+11.559%	144	6,652	-69.979%
2026-03-11	42.3600	43.6900	41.0000	42.1300	-1.657%	103	6,675	-66.508%
2026-03-10	41.1600	42.8700	38.8000	42.8400	+3.654%	91	6,670	-67.063%
2026-03-09	47.0000	49.0900	41.2200	41.3300	-8.135%	120	6,649	-65.860%
2026-03-06	44.3100	45.6900	42.6600	44.9900	+12.447%	118	6,651	-68.637%
2026-03-05	38.8100	42.0700	38.2800	40.0100	+9.767%	150	6,625	-64.734%
2026-03-04	38.9200	39.9900	36.4500	36.4500	-8.071%	37	6,587	-61.289%
2026-03-03	42.4100	45.0000	38.7100	39.6500	+8.660%	263	6,590	-64.414%
2026-03-02	40.0000	40.0000	36.4100	36.4900	-2.433%	32	6,466	-61.332%
2026-02-27	38.7900	39.2900	37.1700	37.4000	+4.645%	1,080	6,457	-62.273%
2026-02-26	35.1000	37.2300	35.1000	35.7400	+2.879%	79	6,466	-60.520%
2026-02-25	35.1600	35.6700	34.7300	34.7400	-5.649%	45	6,397	-59.384%
2026-02-24	39.5300	39.5300	36.8200	36.8200	-5.469%	11	6,397	-61.678%
2026-02-23	39.6600	39.6900	38.8500	38.9500	+6.917%	47	6,401	-63.774%
2026-02-20	38.3500	38.4100	36.0100	36.4300	-5.229%	10	6,402	-61.268%
2026-02-19	38.7000	39.1500	37.6000	38.4400	+3.417%	66	6,395	-63.293%
2026-02-18	37.5500	37.5500	36.2200	37.1700	-3.580%	8	6,383	-62.039%
2026-02-17	39.5700	41.8300	37.9300	38.5500	-3.019%	49	6,380	-63.398%
2026-02-13	41.4200	41.4200	37.4800	39.7500	+0.735%	2,039	6,110	-64.503%
2026-02-12	35.5500	39.4600	35.5500	39.4600	+13.587%	26	6,110	-64.242%
2026-02-11	33.6200	35.9000	33.6200	34.7400	+0.463%	19	6,108	-59.384%
2026-02-10	33.7100	34.9800	33.7100	34.5800	+1.052%	20	6,108	-59.196%
2026-02-09	35.3100	35.5800	33.8000	34.2200	-4.065%	196	6,109	-58.767%
2026-02-06	38.2300	38.2300	35.0000	35.6700	-12.574%	27	5,954	-60.443%
2026-02-05	40.1000	41.8000	38.6600	40.8000	+9.766%	44	5,945	-65.417%
2026-02-04	35.7500	39.1000	35.7500	37.1700	+0.650%	74	5,950	-62.039%
2026-02-03	33.6000	38.0000	33.6000	36.9300	+7.043%	85	5,953	-61.793%
2026-02-02	34.5000	34.5000	34.5000	34.5000	-2.872%	10	5,956	-59.101%
2026-01-30	35.2900	36.9300	34.7900	35.5200	+0.623%	49	5,946	-60.276%
2026-01-29	36.5400	37.1300	35.3000	35.3000	+4.531%	111	5,922	-60.028%
2026-01-28	33.5500	33.8600	33.5500	33.7700	+0.806%	23	6,023	-58.217%
2026-01-27	33.7800	33.9200	33.3500	33.5000	-2.218%	446	6,010	-57.881%
2026-01-26	34.0300	34.2600	33.9700	34.2600	-2.532%	5	5,626	-58.815%
2026-01-23	34.4800	35.1500	34.4800	35.1500	-1.347%	5	5,624	-59.858%
2026-01-22	34.8600	35.7700	34.5500	35.6300	-1.028%	56	5,627	-60.399%
2026-01-21	39.2900	39.5400	35.8100	36.0000	-11.548%	298	5,623	-60.806%
2026-01-20	38.6200	40.7000	37.8100	40.7000	+16.887%	1,546	5,484	-65.332%
2026-01-16	34.9400	34.9400	34.4800	34.8200	-0.143%	906	3,452	-59.477%
2026-01-15	34.2600	34.8700	33.8600	34.8700	-3.220%	17	3,452	-59.535%
2026-01-14	36.6500	37.0300	36.0300	36.0300	+3.356%	5	3,442	-60.838%
2026-01-13	33.4900	34.8600	33.4900	34.8600	+3.781%	13	3,441	-59.524%
2026-01-12	34.0500	34.0800	33.4000	33.5900	-0.592%	23	3,430	-57.993%
2026-01-09	34.5800	34.5800	33.7000	33.7900	-5.825%	29	3,424	-58.242%
2026-01-08	35.8800	35.8800	35.8800	35.8800	+3.163%	1	3,418	-60.674%
2026-01-07	35.1100	35.1100	34.7800	34.7800	-0.486%	103	3,418	-59.431%
2026-01-06	35.9100	35.9100	34.9200	34.9500	-2.646%	11	3,319	-59.628%
2026-01-05	35.9400	36.0000	35.9000	35.9000	-6.095%	9	3,310	-60.696%
2026-01-02	38.2300	38.2300	38.2300	38.2300	+2.219%	1	3,310	-63.092%
2025-12-31	36.6600	37.4000	36.6600	37.4000	+4.236%	4	3,309	-62.273%
2025-12-30	35.8700	35.8800	35.8600	35.8800	-0.084%	8	3,309	-60.674%
2025-12-29	36.2600	36.2900	35.9100	35.9100	+2.133%	46	3,301	-60.707%
2025-12-26	35.1000	35.1600	35.1000	35.1600	-0.255%	2	3,262	-59.869%
2025-12-24	35.0700	35.2500	35.0000	35.2500	-0.927%	83	3,249	-59.972%
2025-12-23	36.0000	36.0000	35.5600	35.5800	-2.467%	12	3,249	-60.343%
2025-12-22	36.9700	36.9800	36.4800	36.4800	-5.173%	330	3,240	-61.321%
2025-12-19	39.0600	39.0600	38.4700	38.4700	-6.490%	4	3,416	-63.322%
2025-12-18	41.5100	41.8800	40.0300	41.1400	-5.032%	150	3,417	-65.702%
2025-12-17	41.7300	43.3200	41.7300	43.3200	+7.095%	125	3,410	-67.428%
2025-12-16	40.9700	42.4300	40.4500	40.4500	+0.298%	262	3,300	-65.117%
2025-12-15	38.7000	40.4000	38.7000	40.3300	-0.958%	18	3,297	-65.014%
2025-12-12	40.3500	40.7200	40.3500	40.7200	+6.569%	2	3,287	-65.349%
2025-12-11	39.4200	39.5300	38.1300	38.2100	-1.010%	26	3,286	-63.072%
2025-12-10	40.7600	40.7600	38.5700	38.6000	-4.123%	17	3,286	-63.446%
2025-12-09	40.6400	40.6400	39.6500	40.2600	-0.470%	12	3,286	-64.953%
2025-12-08	39.6200	40.6700	39.6200	40.4500	+2.874%	11	3,286	-65.117%
2025-12-05	39.4700	39.7900	38.8500	39.3200	-2.938%	50	3,283	-64.115%
2025-12-04	40.0000	40.9000	39.9800	40.5100	+0.821%	27	3,277	-65.169%
2025-12-03	41.7200	41.7200	40.1800	40.1800	-2.119%	4	3,272	-64.883%
2025-12-02	40.8800	41.5000	40.7500	41.0500	-0.726%	22	3,273	-65.627%
2025-12-01	42.4000	42.5900	40.6700	41.3500	0.000%	16	3,269	-65.877%
2025-11-28	41.3800	41.3800	41.3500	41.3500	-1.524%	5	3,268	-65.877%
2025-11-26	42.8500	42.9500	41.9300	41.9900	-4.481%	22	3,261	-66.397%
2025-11-25	47.7000	47.7700	43.9600	43.9600	-7.453%	12	3,261	-67.903%
2025-11-24	46.9700	47.5000	46.9700	47.5000	-9.489%	4	3,256	-70.295%
2025-11-21	52.1300	52.4800	50.5500	52.4800	-3.191%	4	3,255	-73.114%
2025-11-20	44.9900	54.9800	44.5500	54.2100	+7.219%	10	3,258	-73.972%
2025-11-19	50.1600	51.1100	49.0200	50.5600	+0.517%	14	3,256	-72.093%
2025-11-18	51.2000	52.6100	50.3000	50.3000	+8.898%	4	3,255	-71.948%
2025-11-14	48.5000	48.5000	45.1500	46.1900	-0.986%	17	3,256	-69.452%
2025-11-13	43.5200	46.9600	43.5200	46.6500	+9.533%	58	3,245	-69.753%
2025-11-12	42.5300	42.6500	42.5300	42.5900	+1.550%	16	3,271	-66.870%
2025-11-11	43.1000	43.1000	41.9400	41.9400	-0.663%	9	3,281	-66.357%
2025-11-10	43.5500	44.1400	42.2200	42.2200	-13.217%	70	3,285	-66.580%
2025-11-07	48.5500	50.5000	48.4200	48.6500	+6.712%	50	3,230	-70.997%
2025-11-06	46.6800	46.8800	45.5900	45.5900	+3.968%	59	3,276	-69.050%
2025-11-05	45.0000	45.0000	43.5500	43.8500	-2.642%	55	3,243	-67.822%
2025-11-04	44.8700	45.6700	44.7900	45.0400	+5.777%	46	3,212	-68.672%
2025-11-03	42.8400	42.8400	42.5800	42.5800	+2.086%	81	3,102	-66.862%
2025-10-31	41.4900	43.0100	41.3300	41.7100	-1.581%	2,106	3,102	-66.171%
2025-10-30	41.2600	42.3800	40.8300	42.3800	+4.487%	47	4,973	-66.706%
2025-10-29	39.7000	40.8600	39.7000	40.5600	+2.450%	1,589	4,975	-65.212%
2025-10-28	39.7700	40.0800	39.5800	39.5900	-0.101%	66	6,441	-64.360%
2025-10-27	40.0000	40.0100	39.6300	39.6300	-4.964%	2,029	4,500	-64.396%
2025-10-24	42.1000	42.1000	41.6000	41.7000	-5.656%	21	4,500	-66.163%
2025-10-23	45.4100	45.4100	44.2000	44.2000	-5.957%	9	4,482	-68.077%
2025-10-22	47.0000	47.0000	47.0000	47.0000	+5.832%	1	4,475	-69.979%
2025-10-21	44.7000	45.0000	43.9300	44.4100	-0.202%	61	4,474	-68.228%
2025-10-20	45.7000	45.7000	44.5000	44.5000	-12.246%	5	4,508	-68.292%
2025-10-17	50.1100	50.7100	49.6800	50.7100	-0.393%	1,203	4,506	-72.175%
2025-10-16	50.9100	50.9100	50.9100	50.9100	+4.409%	1	3,472	-72.284%
2025-10-15	46.2200	51.0700	46.2200	48.7600	-0.429%	366	3,471	-71.062%
2025-10-14	53.1000	53.1000	48.0900	48.9700	+0.948%	69	3,126	-71.186%
2025-10-13	49.6700	49.6700	48.1300	48.5100	-6.188%	2,005	3,123	-70.913%
2025-10-10	44.2900	51.7100	44.2900	51.7100	+15.708%	905	1,303	-72.713%
2025-10-09	44.6900	44.6900	44.6900	44.6900	+1.407%	6	631	-68.427%
2025-10-08	44.7100	44.7100	43.9600	44.0700	-0.833%	5	625	-67.983%
2025-10-02	44.4400	44.4400	44.4400	44.4400	-1.420%	2	623	-68.249%
2025-10-01	45.0800	45.0800	45.0800	45.0800	-1.140%	1	621	-68.700%
2025-09-29	45.3200	45.6200	45.3200	45.6000	-5.688%	66	620	-69.057%
2025-09-25	48.7500	49.7600	48.3500	48.3500	+1.129%	13	580	-70.817%
2025-09-24	47.8200	47.8200	47.8100	47.8100	+2.443%	2	581	-70.487%
2025-09-23	44.6500	46.7600	44.6500	46.6700	+5.042%	51	581	-69.766%
2025-09-22	44.4300	44.4300	44.4300	44.4300	-3.097%	1	550	-68.242%
2025-09-18	45.8500	45.8500	45.8500	45.8500	-1.736%	1	550	-69.226%
2025-09-17	47.3600	47.3600	46.2400	46.6600	-0.723%	3	550	-69.760%
2025-09-16	47.0000	47.0000	47.0000	47.0000	+1.490%	1	550	-69.979%
2025-09-15	46.5700	46.6200	46.3100	46.3100	-4.120%	6	549	-69.531%
2025-09-11	48.3000	48.3000	48.3000	48.3000	-2.286%	1	548	-70.787%
2025-09-10	49.4300	49.4300	49.4300	49.4300	-2.332%	1	549	-71.455%
2025-09-08	50.6100	50.6100	50.6100	50.6100	-4.057%	1	549	-72.120%
2025-09-05	49.2800	52.7500	49.2800	52.7500	+2.169%	2	548	-73.251%
2025-09-04	51.7000	51.7800	51.6300	51.6300	-9.548%	8	547	-72.671%
2025-09-02	57.2100	57.2200	56.7400	57.0800	+8.455%	220	545	-75.280%
2025-08-29	50.9800	52.6300	50.9800	52.6300	+5.260%	21	327	-73.190%
2025-08-28	51.0000	51.0900	50.0000	50.0000	-4.525%	168	327	-71.780%
2025-08-25	52.3700	52.3700	52.3700	52.3700	+0.944%	6	185	-73.057%
2025-08-22	54.9900	55.2400	51.7000	51.8800	-9.332%	135	185	-72.803%
2025-08-21	57.2200	57.2200	57.2200	57.2200	+1.238%	1	117	-75.341%
2025-08-20	56.0100	56.5200	56.0100	56.5200	+3.725%	21	117	-75.035%
2025-08-19	54.5300	54.5300	54.4900	54.4900	+2.483%	3	117	-74.105%
2025-08-15	53.1700	53.1700	53.1700	53.1700	-0.019%	2	114	-73.462%
2025-08-13	53.1800	53.1800	53.1800	53.1800	-0.561%	1	114	-73.467%
2025-08-12	54.4000	54.4000	53.4100	53.4800	-3.657%	44	114	-73.616%
2025-08-11	55.5100	55.5100	55.5100	55.5100	-0.680%	7	92	-74.581%
2025-08-08	56.5200	56.7800	55.8900	55.8900	-4.249%	13	92	-74.754%
2025-08-06	60.6300	60.6700	58.3200	58.3700	-4.857%	30	86	-75.827%
2025-08-05	61.3500	61.3500	61.3500	61.3500	-1.208%	2	71	-77.001%
2025-08-04	62.1000	62.1000	62.1000	62.1000	-5.852%	20	71	-77.279%
2025-08-01	64.1100	66.0500	64.1100	65.9600	+12.752%	51	71	-78.608%
2025-07-31	55.5000	58.9900	55.5000	58.5000	+1.474%	33	62	-75.880%
2025-07-30	55.8700	57.6500	55.8700	57.6500	+3.631%	21	53	-75.525%
2025-07-28	55.6300	55.6300	55.6300	55.6300	-4.596%	1	65	-74.636%
2025-07-23	60.2500	60.2500	58.3100	58.3100	-6.480%	60	64	-75.802%
2025-07-22	62.3500	62.3500	62.3500	62.3500	+3.865%	4	9	-77.370%
2025-07-21	59.5000	60.0300	59.5000	60.0300	-5.909%	4	10	-76.495%
2025-07-15	62.9100	63.8000	62.9100	63.8000	-4.204%	4	9	-77.884%
2025-07-07	64.4500	66.8600	64.4500	66.6000	+4.553%	7	11	-78.814%
2025-07-03	63.7000	63.7000	63.7000	63.7000	-4.354%	1	10	-77.849%
2025-07-02	66.6000	66.6000	66.6000	66.6000	-3.198%	1	10	-78.814%
2025-07-01	68.8000	68.8000	68.8000	68.8000	-8.874%	1	10	-79.491%
2025-06-24	75.5000	75.5000	75.5000	75.5000	-8.262%	4	9	-81.311%
2025-06-23	82.3000	82.3000	82.3000	82.3000	+2.618%	4	9	-82.855%
2025-06-16	80.2000	80.2000	80.2000	80.2000	+1.906%	1	5	-82.406%
2025-06-12	78.7000	78.7000	78.7000	78.7000	-10.405%	3	4	-82.071%
2025-05-21	87.3900	87.8400	87.3900	87.8400	+2.797%	2	1	-83.937%
2025-05-16	85.4500	85.4500	85.4500	85.4500	-34.178%	2	1	-83.487%
2025-04-03	129.5400	129.8200	129.5400	129.8200	+22.819%	11	6	-89.131%
2025-03-19	105.7000	105.7000	105.7000	105.7000	-15.777%	1	6	-86.651%
2025-03-13	125.5000	125.5000	125.5000	125.5000	+58.901%	1	6	-88.757%
2025-02-12	78.9800	78.9800	78.9800	78.9800	+6.773%	3	6	-82.135%
2025-01-22	73.9700	73.9700	73.9700	73.9700	-7.826%	1	6	-80.925%
2025-01-17	80.2500	80.2500	80.2500	80.2500	-2.253%	2	7	-82.417%
2025-01-06	81.8000	82.1000	81.8000	82.1000	-6.705%	2	7	-82.814%
2024-12-30	88.0000	88.0000	88.0000	88.0000	+13.344%	1	5	-83.966%
2024-12-26	77.8600	77.8600	77.6400	77.6400	-9.930%	2	6	-81.826%
2024-12-23	86.2000	86.2000	86.2000	86.2000	+1.903%	1	6	-83.631%
2024-12-20	85.7600	86.6000	84.5900	84.5900	+3.791%	3	6	-83.320%
2024-12-18	79.5400	81.5000	79.3700	81.5000	+6.078%	4	6	-82.687%
2024-12-17	77.1000	77.1000	76.5400	76.8300	+3.349%	3	8	-81.635%
2024-12-16	74.6100	74.6100	74.3400	74.3400	-1.745%	4	7	-81.020%
2024-12-10	75.6600	75.6600	75.6600	75.6600	-17.311%	1	7	-81.351%
2024-11-15	91.5000	91.5000	91.5000	91.5000	+12.408%	2	7	-84.579%
2024-11-14	81.4500	81.4500	81.4000	81.4000	+1.750%	6	7	-82.666%
2024-11-08	80.0000	80.0000	80.0000	80.0000	-3.042%	2	1	-82.363%
2024-11-07	82.5100	82.5100	82.5100	82.5100	-12.410%	1	1	-82.899%
2024-10-28	94.2000	94.2000	94.2000	94.2000	-8.268%	1	1	-85.021%
2024-10-04	103.7700	103.7700	102.6300	102.6900	-0.533%	8	4	-86.260%
2024-09-30	103.4700	103.4700	103.2400	103.2400	0.000%	2	1	-86.333%

.dark-mode .xMYnRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMYnRJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P675SPY Jan 15 2027 675.00 Put (SPY270115P00675000)option OPRA

SPY20270115P675
SPY Jan 15 2027 675.00 Put (SPY270115P00675000)
option OPRA