Dark

SPY20270115P695
SPY Jan 15 2027 695.00 Put (SPY270115P00695000)
option OPRA

EOD

Jul 27, 2026

17.42-5.326%(-0.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.1100	18.2600	17.4200	17.4200	-5.326%	3	6,521	0.000%
2026-07-24	17.0400	18.4000	17.0400	18.4000	-4.416%	56	6,519	-5.326%
2026-07-23	18.2500	19.9500	17.9600	19.2500	+18.754%	139	6,466	-9.506%
2026-07-22	16.1100	16.3100	16.1100	16.2100	+0.934%	153	6,355	+7.465%
2026-07-21	16.5100	16.5100	16.0600	16.0600	-5.139%	414	6,202	+8.468%
2026-07-20	16.9400	16.9400	16.7500	16.9300	-4.994%	5	5,838	+2.894%
2026-07-17	18.8400	18.8400	17.0500	17.8200	+7.156%	254	5,838	-2.245%
2026-07-16	15.8800	16.6300	15.6800	16.6300	+5.253%	16	5,804	+4.750%
2026-07-15	15.3000	15.8000	15.3000	15.8000	-1.126%	2	5,803	+10.253%
2026-07-14	15.9900	15.9900	15.9800	15.9800	-3.909%	3	5,801	+9.011%
2026-07-13	15.9600	17.0300	15.9600	16.6300	+8.057%	123	5,798	+4.750%
2026-07-10	16.0800	16.0800	15.3900	15.3900	-5.409%	73	5,821	+13.190%
2026-07-09	16.7500	16.8200	16.2700	16.2700	-6.762%	259	5,850	+7.068%
2026-07-08	19.0900	19.0900	17.4200	17.4500	+2.047%	43	5,615	-0.172%
2026-07-07	17.3200	17.3400	16.3600	17.1000	+6.079%	68	5,650	+1.871%
2026-07-06	16.7000	16.7000	16.1200	16.1200	-12.200%	57	5,672	+8.065%
2026-07-02	16.6800	18.8700	16.6800	18.3600	+5.094%	69	5,680	-5.120%
2026-07-01	18.5500	18.5500	16.8800	17.4700	+0.983%	372	5,680	-0.286%
2026-06-30	18.1100	18.1100	17.3000	17.3000	-9.424%	38	5,368	+0.694%
2026-06-29	19.3300	20.8000	18.9200	19.1000	-10.497%	50	5,348	-8.796%
2026-06-26	23.7200	23.7200	20.9200	21.3400	-1.704%	62	5,305	-18.369%
2026-06-25	22.1000	22.1000	20.7500	21.7100	-3.382%	18	5,248	-19.760%
2026-06-24	20.3900	22.4700	20.3900	22.4700	+3.501%	9	5,243	-22.474%
2026-06-23	22.6000	22.6000	21.1800	21.7100	+12.312%	141	5,237	-19.760%
2026-06-22	18.6900	19.5100	18.3600	19.3300	+3.591%	159	5,217	-9.881%
2026-06-18	19.1900	19.4100	18.6600	18.6600	-12.394%	365	4,751	-6.645%
2026-06-17	18.8500	21.5600	18.8500	21.3000	+13.965%	189	4,751	-18.216%
2026-06-16	18.5700	18.6900	18.5700	18.6900	+2.636%	4	4,751	-6.795%
2026-06-15	18.7200	18.7400	18.1800	18.2100	-15.499%	74	4,629	-4.338%
2026-06-12	22.7000	22.7000	21.4800	21.5500	-6.548%	105	4,629	-19.165%
2026-06-11	26.8500	27.2000	22.6000	23.0600	-13.080%	28	4,629	-24.458%
2026-06-10	23.8500	26.7100	23.8500	26.5300	+11.424%	174	4,627	-34.338%
2026-06-09	23.2000	27.5900	23.1800	23.8100	+4.110%	23	4,607	-26.837%
2026-06-08	21.8500	22.8800	21.8500	22.8700	-3.339%	15	4,613	-23.830%
2026-06-05	20.2100	24.6800	20.2100	23.6600	+25.451%	236	4,620	-26.374%
2026-06-04	19.7100	19.7100	18.8600	18.8600	-6.029%	300	4,682	-7.635%
2026-06-03	19.5400	20.0900	19.5400	20.0700	+4.914%	48	4,407	-13.204%
2026-06-02	19.0100	19.1400	19.0000	19.1300	+1.701%	12	4,391	-8.939%
2026-06-01	19.3300	19.3300	18.8100	18.8100	-1.052%	91	4,399	-7.390%
2026-05-29	19.0000	19.0100	19.0000	19.0100	-3.990%	14	4,469	-8.364%
2026-05-28	19.9000	19.9000	19.7000	19.8000	-5.172%	54	4,470	-12.020%
2026-05-27	20.8500	21.1800	20.6900	20.8800	+0.675%	33	4,464	-16.571%
2026-05-26	20.6300	21.2500	20.6300	20.7400	-5.727%	83	4,450	-16.008%
2026-05-22	21.7500	22.0400	21.5500	22.0000	-3.126%	247	4,429	-20.818%
2026-05-21	23.6900	23.6900	22.7100	22.7100	-3.893%	22	4,637	-23.294%
2026-05-20	24.0300	24.0300	23.6300	23.6300	-7.188%	40	4,637	-26.280%
2026-05-19	25.7700	25.7700	25.4300	25.4600	+0.632%	3	4,603	-31.579%
2026-05-18	24.0800	25.3000	24.0800	25.3000	+2.929%	35	4,603	-31.146%
2026-05-15	24.6600	25.0200	24.0900	24.5800	+7.102%	72	4,603	-29.129%
2026-05-14	24.0900	24.1300	22.9500	22.9500	-5.478%	131	4,515	-24.096%
2026-05-13	25.0600	25.0600	24.2800	24.2800	-7.187%	33	4,607	-28.254%
2026-05-12	26.1200	26.5500	25.8900	26.1600	+5.229%	111	4,607	-33.410%
2026-05-11	24.7800	25.1000	24.7800	24.8600	-1.192%	46	4,607	-29.928%
2026-05-08	25.7000	25.7000	25.1600	25.1600	-4.949%	19	4,562	-30.763%
2026-05-07	25.9200	26.7300	25.7300	26.4700	+1.301%	71	4,563	-34.190%
2026-05-06	26.2400	26.5500	26.0700	26.1300	-8.251%	17	4,539	-33.333%
2026-05-05	28.6200	28.6200	28.3900	28.4800	-4.876%	5	4,522	-38.834%
2026-05-04	28.9700	30.7000	28.9700	29.9400	+6.434%	19	4,518	-41.817%
2026-05-01	28.4900	28.6200	28.0700	28.1300	-4.189%	14	4,508	-38.073%
2026-04-30	32.0900	32.0900	29.2300	29.3600	-10.922%	112	4,508	-40.668%
2026-04-29	32.5600	32.9600	32.5600	32.9600	+1.949%	10	4,477	-47.148%
2026-04-28	32.4600	32.8800	32.3300	32.3300	+3.324%	8	4,470	-46.118%
2026-04-27	32.0300	32.0300	31.1900	31.2900	-1.231%	11	4,466	-44.327%
2026-04-24	32.7000	32.9400	31.4200	31.6800	-3.883%	38	4,462	-45.013%
2026-04-23	32.8400	35.6000	31.9200	32.9600	+2.519%	554	4,464	-47.148%
2026-04-22	32.7900	32.9000	32.1100	32.1500	-8.405%	112	4,396	-45.816%
2026-04-21	32.5400	35.1000	32.3200	35.1000	+5.279%	193	4,207	-50.370%
2026-04-20	32.6600	33.8300	32.6600	33.3400	+3.124%	89	4,207	-47.750%
2026-04-17	33.2000	33.2700	31.5700	32.3300	-9.364%	128	4,171	-46.118%
2026-04-16	35.1500	36.1800	35.1500	35.6700	+0.394%	193	4,102	-51.163%
2026-04-15	36.4800	37.1000	35.4300	35.5300	-4.335%	874	4,006	-50.971%
2026-04-14	39.1700	39.1700	37.0800	37.1400	-7.382%	145	3,729	-53.096%
2026-04-13	44.5700	44.7900	40.1000	40.1000	-8.531%	180	3,696	-56.559%
2026-04-10	42.6400	43.9200	42.6400	43.8400	+2.263%	32	3,678	-60.265%
2026-04-09	44.7100	44.7100	42.8700	42.8700	-7.047%	81	3,681	-59.366%
2026-04-08	46.6900	47.4700	46.1200	46.1200	-21.936%	8	3,679	-62.229%
2026-04-07	59.9100	59.9100	59.0800	59.0800	+5.181%	3	3,680	-70.515%
2026-04-06	56.3900	57.0600	56.1700	56.1700	-3.654%	89	3,682	-68.987%
2026-04-02	63.7500	63.7500	58.3000	58.3000	+0.172%	2	3,768	-70.120%
2026-04-01	59.0000	59.0200	56.8500	58.2000	-9.119%	29	3,768	-70.069%
2026-03-31	68.5000	68.5000	64.0400	64.0400	-11.547%	2	3,782	-72.798%
2026-03-30	70.8000	72.4000	70.7500	72.4000	-2.505%	14	3,783	-75.939%
2026-03-27	69.3000	74.2600	69.3000	74.2600	+27.485%	20	3,781	-76.542%
2026-03-25	58.4200	58.4300	58.2500	58.2500	-1.522%	10	3,783	-70.094%
2026-03-24	61.2800	61.2800	59.1500	59.1500	-10.243%	6	3,792	-70.549%
2026-03-20	62.1100	65.9000	61.2000	65.9000	+16.205%	26	3,794	-73.566%
2026-03-19	60.6500	60.6500	56.7100	56.7100	+3.523%	5	3,814	-69.282%
2026-03-18	54.4900	54.7800	53.8000	54.7800	+7.013%	6	3,818	-68.200%
2026-03-17	51.1500	51.2300	51.1500	51.1900	-3.615%	18	3,817	-65.970%
2026-03-16	53.3700	53.3700	52.6800	53.1100	-8.035%	7	3,806	-67.200%
2026-03-13	57.7400	57.7600	57.7400	57.7500	+5.518%	3	3,813	-69.835%
2026-03-12	53.7500	54.8700	53.3100	54.7300	+7.906%	10	3,814	-68.171%
2026-03-11	50.2400	51.1000	50.1700	50.7200	+1.542%	12	3,820	-65.655%
2026-03-10	48.8000	49.9700	46.2000	49.9500	+1.277%	49	3,827	-65.125%
2026-03-09	53.3000	53.6500	49.3200	49.3200	-6.271%	12	3,841	-64.680%
2026-03-06	53.3500	53.3500	50.3600	52.6200	+11.578%	75	3,848	-66.895%
2026-03-05	46.5100	49.0000	45.9800	47.1600	+8.289%	142	3,916	-63.062%
2026-03-04	44.3200	44.5700	43.0900	43.5500	-6.102%	20	3,852	-60.000%
2026-03-03	50.1300	51.7500	46.3100	46.3800	+7.163%	17	3,857	-62.441%
2026-03-02	48.0300	48.0300	43.1200	43.2800	-4.248%	17	3,863	-59.750%
2026-02-27	44.3700	45.2600	44.3700	45.2000	+5.019%	26	3,855	-61.460%
2026-02-26	41.0000	44.0500	41.0000	43.0400	+5.749%	336	3,835	-59.526%
2026-02-25	42.0000	42.0000	40.7000	40.7000	-6.587%	47	3,666	-57.199%
2026-02-24	44.1700	44.2900	43.3200	43.5700	-6.140%	21	3,666	-60.018%
2026-02-23	44.7200	47.0000	44.7200	46.4200	+7.753%	28	3,669	-62.473%
2026-02-20	44.8700	44.8700	42.6500	43.0800	-6.510%	9	3,660	-59.564%
2026-02-19	44.9900	46.0800	44.3300	46.0800	+5.326%	8	3,662	-62.196%
2026-02-18	42.9100	43.7500	42.9100	43.7500	-1.752%	4	3,664	-60.183%
2026-02-17	48.0700	48.0700	44.5300	44.5300	-5.477%	4	3,661	-60.880%
2026-02-13	47.1300	48.0900	44.5100	47.1100	+2.014%	41	3,637	-63.023%
2026-02-12	40.4000	46.1800	40.0600	46.1800	+12.224%	49	3,637	-62.278%
2026-02-11	39.5800	42.6500	39.5800	41.1500	-0.097%	61	3,636	-57.667%
2026-02-10	40.7500	41.2700	40.0100	41.1900	+1.628%	34	3,635	-57.708%
2026-02-09	42.2000	42.2000	39.9400	40.5300	-3.775%	73	3,630	-57.019%
2026-02-06	43.9900	44.0000	42.1200	42.1200	-14.041%	11	3,579	-58.642%
2026-02-05	46.9100	49.0000	46.8700	49.0000	+13.033%	77	3,573	-64.449%
2026-02-04	42.1800	45.8800	42.1800	43.3500	-2.012%	28	3,556	-59.815%
2026-02-03	39.5500	44.2400	39.5500	44.2400	+12.227%	61	3,546	-60.624%
2026-02-02	39.9300	40.4100	39.2200	39.4200	-5.240%	51	3,513	-55.809%
2026-01-30	41.6500	43.1000	41.2500	41.6000	+0.995%	110	3,486	-58.125%
2026-01-29	41.2900	44.0400	41.1900	41.1900	+3.337%	40	3,440	-57.708%
2026-01-28	39.6100	40.5900	39.4700	39.8600	+0.530%	81	3,452	-56.297%
2026-01-27	39.7200	39.9500	39.3100	39.6500	-2.340%	78	3,430	-56.066%
2026-01-26	40.0400	40.6000	39.8500	40.6000	-2.754%	38	3,371	-57.094%
2026-01-23	42.2200	42.2200	41.1700	41.7500	+0.336%	17	3,376	-58.275%
2026-01-22	41.1100	41.6400	41.1100	41.6100	-3.925%	5	3,386	-58.135%
2026-01-21	46.1500	46.1500	43.3100	43.3100	-9.260%	18	3,386	-59.778%
2026-01-20	45.7500	47.8500	45.1000	47.7300	+16.985%	15	3,382	-63.503%
2026-01-16	41.1800	41.7000	40.2100	40.8000	+1.619%	67	3,371	-57.304%
2026-01-15	40.2500	40.3900	39.8800	40.1500	-5.329%	28	3,371	-56.613%
2026-01-14	41.6200	43.5000	41.6200	42.4100	+2.787%	12	3,351	-58.925%
2026-01-13	39.4500	41.2600	39.4500	41.2600	+4.061%	9	3,351	-57.780%
2026-01-12	41.2200	41.2200	39.5000	39.6500	-0.875%	89	3,342	-56.066%
2026-01-09	40.8900	41.4600	39.7800	40.0000	-5.816%	90	3,301	-56.450%
2026-01-08	42.4700	42.4700	42.4700	42.4700	+0.283%	1	3,272	-58.983%
2026-01-07	41.2100	42.6100	40.8300	42.3500	+2.916%	25	3,273	-58.867%
2026-01-06	41.6500	42.0000	41.1500	41.1500	-3.426%	10	3,268	-57.667%
2026-01-05	42.6100	42.6100	42.6100	42.6100	+0.781%	1	3,263	-59.118%
2025-12-30	42.5700	42.5700	42.2800	42.2800	-0.751%	24	3,263	-58.798%
2025-12-29	42.4800	43.1200	42.3100	42.6000	+1.356%	19	3,275	-59.108%
2025-12-23	42.2300	42.2300	42.0300	42.0300	-2.618%	121	3,264	-58.553%
2025-12-22	43.6000	43.6000	43.1600	43.1600	-5.205%	179	3,384	-59.639%
2025-12-19	46.9000	46.9000	45.5300	45.5300	-7.853%	3,725	3,407	-61.740%
2025-12-18	48.7600	49.7100	47.0500	49.4100	+2.937%	1,463	5,571	-64.744%
2025-12-17	47.5400	48.0600	47.5400	48.0000	-1.437%	1,066	6,554	-63.708%
2025-12-16	48.5500	48.7000	48.5500	48.7000	+3.309%	2	7,154	-64.230%
2025-12-12	47.1400	47.1400	47.1400	47.1400	-0.946%	5	7,152	-63.046%
2025-12-10	47.4000	47.5900	47.4000	47.5900	+1.385%	3	7,152	-63.396%
2025-12-08	46.3100	46.9400	46.3100	46.9400	+1.888%	342	7,152	-62.889%
2025-12-05	45.8700	46.6400	45.8700	46.0700	-2.765%	128	7,152	-62.188%
2025-12-04	47.3900	47.3900	47.3800	47.3800	+0.873%	2	7,028	-63.233%
2025-12-03	48.6700	48.6700	46.9700	46.9700	-1.839%	3	7,028	-62.912%
2025-12-02	47.7000	47.8500	47.7000	47.8500	-1.116%	24	7,029	-63.595%
2025-11-28	48.0000	48.3900	47.9300	48.3900	-6.673%	17	7,006	-64.001%
2025-11-25	55.4900	55.4900	51.8500	51.8500	-11.413%	3	7,021	-66.403%
2025-11-21	58.5300	58.5300	58.5300	58.5300	-0.813%	16	7,021	-70.237%
2025-11-19	59.0100	59.0100	59.0100	59.0100	+3.164%	1	7,005	-70.480%
2025-11-17	57.2100	57.2100	57.2000	57.2000	+6.201%	9	7,005	-69.545%
2025-11-14	53.8200	53.8600	53.8200	53.8600	+11.166%	11	7,005	-67.657%
2025-11-12	48.4500	48.4500	48.4500	48.4500	-1.203%	1	7,007	-64.045%
2025-11-11	49.8800	49.8800	49.0400	49.0400	-1.328%	3	7,007	-64.478%
2025-11-10	51.1800	51.1800	49.5800	49.7000	-8.724%	2,851	7,009	-64.950%
2025-11-06	51.3700	54.5800	51.3500	54.4500	+10.089%	3,473	4,159	-68.007%
2025-11-05	49.7600	49.7600	49.4600	49.4600	+3.494%	2	664	-64.780%
2025-10-31	47.7900	47.7900	47.7900	47.7900	+2.730%	1	662	-63.549%
2025-10-28	46.4400	46.5200	46.4400	46.5200	-0.086%	2	662	-62.554%
2025-10-27	46.5500	46.8200	46.5500	46.5600	-4.727%	5	662	-62.586%
2025-10-24	49.1500	49.3400	48.8500	48.8700	-4.774%	38	662	-64.354%
2025-10-23	53.1000	53.1000	51.3200	51.3200	-15.341%	4	660	-66.056%
2025-10-17	60.6200	60.6200	60.6200	60.6200	+3.236%	1	658	-71.264%
2025-10-15	55.9100	58.9800	55.8300	58.7200	-3.134%	380	658	-70.334%
2025-10-14	60.4800	60.6200	60.4800	60.6200	+6.857%	129	397	-71.264%
2025-10-13	56.7300	56.7300	56.7300	56.7300	+8.824%	1	312	-69.293%
2025-10-09	52.1300	52.1300	52.1300	52.1300	+1.184%	2	311	-66.584%
2025-10-06	51.5200	51.5200	51.5200	51.5200	-2.369%	1	309	-66.188%
2025-10-01	52.7700	52.7700	52.7700	52.7700	-1.732%	1	308	-66.989%
2025-09-29	53.0200	53.7400	52.9200	53.7000	-4.787%	18	308	-67.561%
2025-09-26	55.0900	56.4000	55.0900	56.4000	-0.053%	14	292	-69.113%
2025-09-25	57.5700	57.8500	56.4100	56.4300	+0.534%	30	286	-69.130%
2025-09-24	54.6900	56.1600	54.6900	56.1300	+4.662%	221	271	-68.965%
2025-09-23	53.6300	53.6500	53.6300	53.6300	-2.844%	14	94	-67.518%
2025-09-17	56.3900	57.2700	55.0100	55.2000	-0.379%	62	87	-68.442%
2025-09-16	54.9300	55.4400	54.9300	55.4100	+0.654%	9	55	-68.562%
2025-09-15	55.0400	55.0500	55.0400	55.0500	-2.081%	2	52	-68.356%
2025-09-12	55.9000	56.2500	55.8100	56.2200	+1.261%	24	51	-69.015%
2025-09-11	56.5400	56.5400	55.5200	55.5200	-12.841%	24	39	-68.624%
2025-09-05	58.3200	63.7000	58.2800	63.7000	0.000%	6	22	-72.653%
2025-09-03	63.8100	63.8700	63.6100	63.7000	-4.023%	6	21	-72.653%
2025-09-02	66.3700	66.3700	66.3700	66.3700	+6.636%	1	21	-73.753%
2025-08-22	62.2400	62.2400	62.2400	62.2400	-1.472%	2	22	-72.012%
2025-08-15	63.1700	63.1700	63.1700	63.1700	-10.701%	2	22	-72.424%
2025-08-07	70.7400	70.7400	70.7400	70.7400	-2.816%	1	20	-75.375%
2025-08-05	72.8600	72.8600	72.7900	72.7900	+7.534%	2	20	-76.068%
2025-07-30	67.6900	67.6900	67.6900	67.6900	-5.461%	1	20	-74.265%
2025-07-23	71.6000	71.6000	71.6000	71.6000	+0.576%	1	19	-75.670%
2025-07-21	71.1900	71.1900	71.1900	71.1900	-21.206%	1	19	-75.530%
2025-06-24	90.5400	90.5400	90.2000	90.3500	-10.073%	11	18	-80.719%
2025-06-23	100.4700	100.4700	100.4700	100.4700	+3.567%	10	19	-82.661%
2025-06-20	97.0100	97.0100	97.0100	97.0100	-3.473%	20	21	-82.043%
2025-06-13	100.5000	100.5000	100.5000	100.5000	+8.030%	2	12	-82.667%
2025-06-11	93.0300	93.0300	93.0300	93.0300	-5.071%	1	12	-81.275%
2025-06-06	98.0000	98.0000	98.0000	98.0000	+0.297%	2	13	-82.224%
2025-06-05	97.7100	97.7100	97.7100	97.7100	-10.267%	10	2	-82.172%
2025-06-02	108.8900	108.8900	108.8900	108.8900	+1.237%	1	2	-84.002%
2025-05-14	107.4900	107.5600	107.4900	107.5600	-44.914%	2	1	-83.804%
2025-04-09	195.3300	195.3300	195.2600	195.2600	+85.256%	2	1	-91.079%
2025-02-25	107.4200	107.4200	105.4000	105.4000	+18.188%	2	2	-83.472%
2025-01-22	89.0000	89.1800	88.3100	89.1800	-5.630%	5	2	-80.466%
2025-01-21	94.9500	94.9500	94.5000	94.5000	-18.647%	6	1	-81.566%
2025-01-10	116.1600	116.1600	116.1600	116.1600	+24.957%	2	1	-85.003%
2024-12-26	92.9600	92.9600	92.9600	92.9600	-2.322%	1	1	-81.261%
2024-12-24	95.0400	95.1700	95.0400	95.1700	+6.359%	2	10	-81.696%
2024-12-09	89.4800	89.4800	89.4800	89.4800	-9.516%	10	10	-80.532%
2024-11-25	98.8900	98.8900	98.8900	98.8900	-0.463%	10	10	-82.384%
2024-11-14	99.3500	99.3500	99.3500	99.3500	0.000%	1	0	-82.466%

.dark-mode .fCnHlG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCnHlG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P695SPY Jan 15 2027 695.00 Put (SPY270115P00695000)option OPRA

SPY20270115P695
SPY Jan 15 2027 695.00 Put (SPY270115P00695000)
option OPRA