Dark

SPY20270115P710
SPY Jan 15 2027 710.00 Put (SPY270115P00710000)
option OPRA

EOD

Jul 27, 2026

21.50+0.233%(+0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.1100	21.7300	21.0000	21.5000	+0.233%	14	7,254	0.000%
2026-07-24	21.4100	21.7800	20.0200	21.4500	-5.423%	23	7,251	+0.233%
2026-07-23	21.2500	23.3400	20.9000	22.6800	+19.055%	129	7,253	-5.203%
2026-07-22	19.0800	19.1900	18.5400	19.0500	+1.168%	127	7,210	+12.861%
2026-07-21	19.6600	19.6600	18.6900	18.8300	-9.078%	43	7,172	+14.180%
2026-07-20	19.5300	20.8900	19.2400	20.7100	-2.173%	64	7,145	+3.815%
2026-07-17	21.7600	22.1400	19.9400	21.1700	+11.129%	164	7,123	+1.559%
2026-07-16	18.5000	19.0600	17.7900	19.0500	+6.425%	148	7,099	+12.861%
2026-07-15	18.7700	19.0500	17.8800	17.9000	-3.452%	62	7,028	+20.112%
2026-07-14	18.7400	18.8600	18.4800	18.5400	-4.874%	1,046	6,974	+15.965%
2026-07-13	18.8700	19.8100	18.6400	19.4900	+8.944%	278	7,944	+10.313%
2026-07-10	18.6500	18.6600	17.8900	17.8900	-5.344%	41	7,861	+20.179%
2026-07-09	19.4800	20.0600	18.8900	18.9000	-8.074%	621	7,937	+13.757%
2026-07-08	21.0300	22.1100	20.4300	20.5600	+4.101%	152	8,398	+4.572%
2026-07-07	19.3000	20.4900	19.2100	19.7500	+4.442%	118	8,357	+8.861%
2026-07-06	19.6100	19.6700	18.8300	18.9100	-8.867%	205	8,335	+13.696%
2026-07-02	19.8000	22.3400	19.4500	20.7500	+2.672%	117	8,342	+3.614%
2026-07-01	20.4000	20.4600	19.7400	20.2100	-0.099%	81	8,342	+6.383%
2026-06-30	21.0000	21.0000	20.2300	20.2300	-9.647%	194	8,353	+6.278%
2026-06-29	23.0600	24.7000	22.3200	22.3900	-12.812%	29	8,324	-3.975%
2026-06-26	26.9000	26.9000	24.5000	25.6800	+3.008%	246	8,342	-16.277%
2026-06-25	23.4800	24.9500	23.4800	24.9300	+1.383%	10	8,211	-13.759%
2026-06-24	24.7200	26.2500	23.6300	24.5900	-3.455%	67	8,206	-12.566%
2026-06-23	26.3400	26.3400	24.6600	25.4700	+12.500%	184	8,200	-15.587%
2026-06-22	21.2400	22.6400	21.2400	22.6400	+2.769%	44	8,065	-5.035%
2026-06-18	22.3700	22.3700	21.7600	22.0300	-11.384%	83	8,054	-2.406%
2026-06-17	21.5400	24.8600	21.5400	24.8600	+15.413%	60	8,054	-13.516%
2026-06-16	20.9000	21.5400	20.9000	21.5400	+1.748%	10	8,054	-0.186%
2026-06-15	21.3200	21.7200	20.9600	21.1700	-15.725%	33	8,056	+1.559%
2026-06-12	25.9700	26.3100	25.1200	25.1200	-4.232%	14	8,056	-14.411%
2026-06-11	30.6400	30.6400	26.1900	26.2300	-14.671%	35	8,056	-18.033%
2026-06-10	27.7600	31.1700	27.7600	30.7400	+8.853%	206	8,033	-30.059%
2026-06-09	24.7600	32.1800	24.7600	28.2400	+8.365%	164	7,924	-23.867%
2026-06-08	25.5000	26.2400	24.9800	26.0600	-3.909%	55	7,812	-17.498%
2026-06-05	23.0500	27.5800	23.0500	27.1200	+24.290%	182	7,854	-20.723%
2026-06-04	23.3600	23.5000	21.8100	21.8200	-4.382%	23	7,828	-1.467%
2026-06-03	22.2000	23.1100	22.1700	22.8200	+4.106%	103	7,810	-5.784%
2026-06-02	21.8300	21.9900	21.7700	21.9200	+1.764%	118	7,751	-1.916%
2026-06-01	22.2200	22.2400	21.5200	21.5400	-1.011%	20	7,670	-0.186%
2026-05-29	21.9900	22.1300	21.7600	21.7600	-4.099%	23	7,667	-1.195%
2026-05-28	23.7300	23.7300	22.6500	22.6900	-5.261%	150	7,656	-5.245%
2026-05-27	24.1700	24.4200	23.8800	23.9500	-0.705%	10	7,597	-10.230%
2026-05-26	23.9600	24.5300	23.8200	24.1200	-4.815%	73	7,594	-10.862%
2026-05-22	25.0300	25.3400	24.6100	25.3400	-1.821%	76	7,598	-15.154%
2026-05-21	27.4900	27.4900	25.8100	25.8100	-4.195%	69	7,559	-16.699%
2026-05-20	28.4100	28.4900	26.9400	26.9400	-7.771%	58	7,559	-20.193%
2026-05-19	28.5300	29.6400	28.5300	29.2100	+3.070%	27	7,562	-26.395%
2026-05-18	28.1600	29.3500	27.5400	28.3400	-2.578%	171	7,562	-24.135%
2026-05-15	28.5200	29.0900	27.5100	29.0900	+10.608%	253	7,562	-26.091%
2026-05-14	27.5500	27.6500	26.2500	26.3000	-5.054%	664	7,444	-18.251%
2026-05-13	29.3500	29.4500	27.7000	27.7000	-3.886%	132	7,495	-22.383%
2026-05-12	29.4000	30.6500	28.8000	28.8200	-0.104%	207	7,495	-25.399%
2026-05-11	28.9400	28.9400	28.2500	28.8500	+0.348%	47	7,495	-25.477%
2026-05-08	29.3000	29.4000	28.7500	28.7500	-4.738%	256	7,340	-25.217%
2026-05-07	29.6900	30.6200	29.2100	30.1800	+1.685%	355	7,154	-28.761%
2026-05-06	30.7800	31.1300	29.5700	29.6800	-8.168%	258	7,160	-27.561%
2026-05-05	32.6300	32.8100	32.1700	32.3200	-6.237%	178	7,128	-33.478%
2026-05-04	33.3500	35.3200	32.5200	34.4700	+3.545%	234	7,001	-37.627%
2026-05-01	32.7200	33.2900	31.4900	33.2900	-0.775%	750	6,559	-35.416%
2026-04-30	35.3200	36.6100	33.4400	33.5500	-10.961%	524	6,559	-35.917%
2026-04-29	36.6100	37.8100	36.4400	37.6800	+3.516%	180	6,190	-42.941%
2026-04-28	37.1900	37.7400	36.4000	36.4000	+2.075%	256	6,166	-40.934%
2026-04-27	36.4100	36.7700	35.6100	35.6600	-1.628%	305	6,095	-39.708%
2026-04-24	37.2700	37.7100	35.8500	36.2500	-5.722%	378	6,093	-40.690%
2026-04-23	37.2400	41.0100	36.4400	38.4500	+4.541%	499	5,796	-44.083%
2026-04-22	37.1500	37.7300	36.7800	36.7800	-5.231%	112	5,453	-41.544%
2026-04-21	37.4800	40.1300	36.9000	38.8100	+2.999%	131	5,378	-44.602%
2026-04-20	37.2000	38.7000	37.2000	37.6800	+2.867%	498	5,378	-42.941%
2026-04-17	38.0900	38.0900	36.1300	36.6300	-8.585%	315	5,054	-41.305%
2026-04-16	40.2600	41.4700	40.0700	40.0700	-1.354%	59	4,803	-46.344%
2026-04-15	42.0000	42.0000	40.5700	40.6200	-5.160%	105	4,801	-47.070%
2026-04-14	43.7400	43.7400	42.5200	42.8300	-8.834%	789	4,698	-49.802%
2026-04-13	49.3900	49.6000	46.8100	46.9800	-6.115%	60	4,572	-54.236%
2026-04-10	50.3600	50.3900	50.0400	50.0400	+1.091%	5	4,578	-57.034%
2026-04-09	52.8000	52.8000	49.1900	49.5000	-6.621%	63	4,573	-56.566%
2026-04-08	52.0000	53.9700	51.9300	53.0100	-19.450%	921	4,592	-59.442%
2026-04-07	65.8100	65.8100	65.8100	65.8100	+2.524%	1	4,844	-67.330%
2026-04-06	64.1900	64.1900	64.1900	64.1900	-3.022%	1	4,845	-66.506%
2026-04-01	66.1900	66.1900	66.1900	66.1900	-7.929%	2	4,845	-67.518%
2026-03-31	78.0000	78.0000	71.8900	71.8900	-12.308%	23	4,843	-70.093%
2026-03-27	78.2000	81.9800	78.2000	81.9800	+10.844%	3	4,822	-73.774%
2026-03-26	71.7800	73.9600	71.7800	73.9600	+9.392%	11	4,823	-70.930%
2026-03-24	67.6100	67.6100	67.6100	67.6100	+0.446%	4	4,822	-68.200%
2026-03-23	66.7400	67.3100	66.7400	67.3100	-12.391%	2	4,822	-68.058%
2026-03-20	71.2100	76.8300	69.3700	76.8300	+18.309%	12	4,821	-72.016%
2026-03-19	66.6700	67.9400	64.9400	64.9400	+0.792%	29	4,815	-66.893%
2026-03-18	59.7000	64.4300	59.7000	64.4300	+10.685%	12	4,825	-66.630%
2026-03-17	57.5400	58.2600	57.5400	58.2100	-3.418%	10	4,825	-63.065%
2026-03-16	60.0800	60.5000	59.9200	60.2700	-6.399%	26	4,823	-64.327%
2026-03-13	64.0500	64.3900	63.8000	64.3900	+13.203%	15	4,821	-66.610%
2026-03-11	57.0800	57.6200	56.8800	56.8800	+0.123%	6	4,813	-62.201%
2026-03-10	53.5300	56.8100	52.0200	56.8100	-6.609%	16	4,814	-62.155%
2026-03-09	60.8300	60.8300	60.8300	60.8300	+6.402%	1	4,815	-64.656%
2026-03-06	60.1900	60.1900	57.1700	57.1700	+7.020%	2	4,815	-62.393%
2026-03-05	53.6000	53.6000	53.1800	53.4200	+8.423%	775	4,816	-59.753%
2026-03-04	49.8000	49.8000	49.0100	49.2700	-7.335%	3	4,816	-56.363%
2026-03-03	60.5600	60.6200	52.8100	53.1700	+5.121%	8	4,814	-59.564%
2026-03-02	51.3100	51.3100	50.5800	50.5800	-1.480%	3	4,814	-57.493%
2026-02-27	51.3600	51.3600	51.3400	51.3400	+6.537%	5	4,812	-58.122%
2026-02-26	49.7900	50.1100	48.1000	48.1900	+3.835%	8	4,812	-55.385%
2026-02-25	47.9100	47.9100	46.4100	46.4100	-6.732%	14	4,805	-53.674%
2026-02-24	50.2400	50.4200	49.3500	49.7600	-2.717%	20	4,805	-56.793%
2026-02-23	51.1800	51.1800	51.1500	51.1500	+3.753%	2	4,790	-57.967%
2026-02-20	51.2900	51.2900	49.3000	49.3000	-0.665%	4	4,788	-56.389%
2026-02-18	50.8800	50.8800	48.8000	49.6300	-3.948%	7	4,785	-56.679%
2026-02-13	51.6600	51.6700	51.6600	51.6700	-1.450%	4	4,781	-58.390%
2026-02-12	45.9000	52.4300	45.6600	52.4300	+12.174%	26	4,781	-58.993%
2026-02-11	46.7400	46.7400	46.7400	46.7400	+0.086%	10	4,777	-54.001%
2026-02-10	46.5500	46.7000	46.5300	46.7000	+1.876%	22	4,767	-53.961%
2026-02-09	46.2600	46.2600	45.7000	45.8400	-4.798%	7	4,756	-53.098%
2026-02-06	50.0200	50.6500	48.1400	48.1500	-4.748%	1,045	4,752	-55.348%
2026-02-04	48.4200	52.2500	48.4200	50.5500	+0.818%	707	3,749	-57.468%
2026-02-03	45.2000	50.1400	45.2000	50.1400	+12.321%	41	3,044	-57.120%
2026-02-02	45.5000	45.5000	44.6400	44.6400	-6.238%	796	3,048	-51.837%
2026-01-30	49.4500	49.4500	47.6100	47.6100	+2.475%	4	2,274	-54.841%
2026-01-29	48.3100	50.4200	46.4600	46.4600	+1.242%	41	2,273	-53.724%
2026-01-28	45.0200	45.8900	45.0200	45.8900	+2.182%	7	2,269	-53.149%
2026-01-27	45.0600	45.0600	44.7000	44.9100	-1.621%	26	2,263	-52.126%
2026-01-26	46.8600	46.8600	45.5000	45.6500	-4.056%	15	2,261	-52.903%
2026-01-23	48.0300	48.0300	47.5800	47.5800	+0.253%	2	2,260	-54.813%
2026-01-22	46.8000	47.4600	46.7400	47.4600	-4.102%	46	2,258	-54.699%
2026-01-21	52.1800	52.1800	48.9100	49.4900	-8.148%	74	2,241	-56.557%
2026-01-20	51.9200	53.8800	50.6600	53.8800	+15.722%	18	2,192	-60.097%
2026-01-16	46.3900	46.5600	46.2500	46.5600	+2.105%	17	2,178	-53.823%
2026-01-15	45.2700	45.6000	45.1200	45.6000	-4.483%	12	2,178	-52.851%
2026-01-14	48.5700	49.5500	47.7400	47.7400	+2.271%	7	2,182	-54.964%
2026-01-13	46.1900	47.0900	46.1500	46.6800	+3.526%	9	2,184	-53.942%
2026-01-12	46.3500	46.3500	45.0900	45.0900	-1.335%	4	2,189	-52.318%
2026-01-09	46.2300	46.2900	45.6500	45.7000	-4.851%	5	2,188	-52.954%
2026-01-08	49.1700	49.1700	47.9000	48.0300	+0.146%	7	2,185	-55.236%
2026-01-07	47.0100	47.9600	47.0100	47.9600	+2.435%	5	2,178	-55.171%
2026-01-06	48.0100	48.0600	46.8200	46.8200	-2.782%	15	2,178	-54.079%
2026-01-05	48.1600	48.1600	48.1600	48.1600	-5.901%	14	2,168	-55.357%
2026-01-02	50.1000	51.2400	50.1000	51.1800	+4.046%	5	2,168	-57.991%
2025-12-31	49.3500	49.3500	48.9300	49.1900	+1.758%	14	2,156	-56.292%
2025-12-30	48.3400	48.3400	48.3400	48.3400	+0.187%	1	2,156	-55.523%
2025-12-29	48.4000	48.9000	48.2500	48.2500	+1.729%	4	2,155	-55.440%
2025-12-26	47.0800	47.4300	47.0800	47.4300	-0.608%	2	2,157	-54.670%
2025-12-23	48.9500	48.9500	47.7200	47.7200	-7.716%	16	2,155	-54.946%
2025-12-19	51.8900	51.8900	51.7100	51.7100	-4.822%	2	2,142	-58.422%
2025-12-18	55.4800	55.5200	54.3300	54.3300	-1.272%	5	2,141	-60.427%
2025-12-16	55.3400	55.3400	55.0300	55.0300	+3.207%	4	2,140	-60.930%
2025-12-12	51.9500	53.3200	51.9500	53.3200	+6.470%	11	2,138	-59.677%
2025-12-11	53.8600	53.8600	50.0800	50.0800	-1.688%	14	2,139	-57.069%
2025-12-10	51.0100	51.0100	50.9400	50.9400	-4.785%	2	2,134	-57.793%
2025-12-09	53.5000	53.5000	53.5000	53.5000	+0.962%	2	2,134	-59.813%
2025-12-08	52.3400	52.9900	52.3400	52.9900	+1.884%	157	2,134	-59.426%
2025-12-05	51.5600	52.6500	51.5600	52.0100	-2.785%	10	2,032	-58.662%
2025-12-04	53.1000	53.5000	53.1000	53.5000	+0.659%	2	2,023	-59.813%
2025-12-03	54.4600	54.4600	53.1500	53.1500	-2.816%	2	2,021	-59.548%
2025-12-02	54.6900	54.6900	54.6900	54.6900	+0.570%	1	2,019	-60.688%
2025-11-28	54.2300	54.3800	54.2300	54.3800	-1.253%	2	2,018	-60.463%
2025-11-26	55.0700	55.0700	55.0700	55.0700	-6.740%	4	2,013	-60.959%
2025-11-25	59.0500	59.0500	59.0500	59.0500	-10.122%	1	2,013	-63.590%
2025-11-19	65.9600	65.9600	65.7000	65.7000	-0.485%	3	2,012	-67.275%
2025-11-18	66.0300	66.0300	66.0200	66.0200	+19.601%	4	2,013	-67.434%
2025-11-11	55.2000	55.2000	55.2000	55.2000	-4.283%	1	2,017	-61.051%
2025-11-10	57.6700	57.6700	57.6700	57.6700	-12.369%	1	2,016	-62.719%
2025-11-07	65.8100	65.8100	65.8100	65.8100	+7.603%	6	2,015	-67.330%
2025-11-06	61.1600	61.1600	61.1600	61.1600	+3.328%	5	2,015	-64.846%
2025-11-04	59.1300	59.1900	58.8200	59.1900	+7.638%	5	2,017	-63.676%
2025-10-31	55.7000	55.7000	54.9900	54.9900	+2.269%	2	2,015	-60.902%
2025-10-29	52.3000	53.7700	52.3000	53.7700	+3.186%	12	2,013	-60.015%
2025-10-28	52.7600	52.7600	52.0300	52.1100	-1.251%	220	2,001	-58.741%
2025-10-27	52.9300	52.9300	52.7700	52.7700	-3.985%	10	1,829	-59.257%
2025-10-24	55.7100	56.0800	54.9500	54.9600	-7.940%	573	1,829	-60.881%
2025-10-23	59.7000	59.7000	59.7000	59.7000	+1.513%	11	1,541	-63.987%
2025-10-22	59.1200	59.1200	58.7800	58.8100	+0.754%	4	1,552	-63.442%
2025-10-21	59.2100	59.3900	58.1900	58.3700	-14.237%	46	1,550	-63.166%
2025-10-17	68.0600	68.0600	68.0600	68.0600	-1.176%	7	1,527	-68.410%
2025-10-16	67.7800	68.8700	67.7800	68.8700	+8.354%	6	1,520	-68.782%
2025-10-15	62.0000	63.5600	60.5400	63.5600	-3.580%	29	1,516	-66.174%
2025-10-14	65.8200	65.9200	65.8200	65.9200	+2.424%	2	1,503	-67.385%
2025-10-13	64.1400	64.3600	64.1400	64.3600	-8.631%	2	1,503	-66.594%
2025-10-10	58.3600	70.4800	58.1300	70.4400	+17.950%	14	1,502	-69.478%
2025-10-09	57.6600	59.7800	57.6600	59.7200	+3.447%	575	1,499	-63.999%
2025-10-08	59.2300	59.2700	57.7300	57.7300	+0.435%	1,877	1,211	-62.758%
2025-10-07	57.7400	57.7500	57.4800	57.4800	-1.118%	19	242	-62.596%
2025-10-06	58.9800	59.0200	57.7200	58.1300	-1.072%	102	242	-63.014%
2025-10-03	58.6300	58.7600	58.6300	58.7600	-1.558%	6	164	-63.410%
2025-10-02	58.6400	59.6900	58.6400	59.6900	+1.739%	22	161	-63.981%
2025-10-01	60.8700	61.5100	58.6700	58.6700	-3.025%	74	151	-63.354%
2025-09-30	61.7800	62.1500	60.5000	60.5000	+0.415%	34	117	-64.463%
2025-09-29	60.0200	60.3200	59.9300	60.2500	-5.163%	6	109	-64.315%
2025-09-26	62.9700	63.5300	62.9700	63.5300	+0.729%	2	109	-66.158%
2025-09-24	63.0700	63.0700	63.0700	63.0700	+1.808%	24	109	-65.911%
2025-09-23	59.4800	62.1900	59.2900	61.9500	+4.170%	81	97	-65.295%
2025-09-22	61.2400	61.2400	59.3100	59.4700	-1.523%	56	53	-63.847%
2025-09-19	60.4100	60.5300	60.3900	60.3900	-3.299%	22	18	-64.398%
2025-09-16	62.4500	62.4500	62.4500	62.4500	-2.726%	5	10	-65.572%
2025-09-11	64.2000	64.2000	64.2000	64.2000	-7.131%	1	6	-66.511%
2025-09-08	69.1300	69.1300	69.1300	69.1300	-2.096%	2	5	-68.899%
2025-09-05	67.6900	70.6100	67.6900	70.6100	-3.696%	3	5	-69.551%
2025-09-03	73.3200	73.3200	73.3200	73.3200	+5.239%	2	4	-70.676%
2025-08-27	69.7400	69.7400	69.6700	69.6700	-5.953%	2	2	-69.140%
2025-08-12	74.0200	74.0800	73.8700	74.0800	-32.260%	4	2	-70.977%
2025-02-05	109.3600	109.3600	109.3600	109.3600	+9.360%	1	1	-80.340%
2025-01-24	100.0000	100.0000	100.0000	100.0000	-21.266%	2	1	-78.500%
2024-12-18	121.8400	127.0100	121.0100	127.0100	+17.591%	102	107	-83.072%
2024-12-13	108.0100	108.0100	108.0100	108.0100	+3.389%	14	110	-80.094%
2024-12-12	104.4700	104.4700	104.4700	104.4700	+2.002%	1	110	-79.420%
2024-12-06	102.2300	103.4500	102.1100	102.4200	-3.876%	220	110	-79.008%
2024-12-02	106.5500	106.5500	106.5500	106.5500	-6.919%	2	2	-79.822%
2024-11-22	114.4700	114.4700	114.4700	114.4700	0.000%	4	2	-81.218%

.dark-mode .VD6K45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VD6K45{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P710SPY Jan 15 2027 710.00 Put (SPY270115P00710000)option OPRA

SPY20270115P710
SPY Jan 15 2027 710.00 Put (SPY270115P00710000)
option OPRA