Dark

SPY20270115P715
SPY Jan 15 2027 715.00 Put (SPY270115P00715000)
option OPRA

EOD

Jul 27, 2026

22.48-0.926%(-0.21)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.4600	23.1200	20.4600	22.4800	-0.926%	58	9,209	0.000%
2026-07-24	23.0900	23.0900	21.1600	22.6900	-4.744%	42	9,185	-0.926%
2026-07-23	22.3200	24.4000	22.3200	23.8200	+17.746%	142	9,178	-5.626%
2026-07-22	20.4400	20.4600	19.5700	20.2300	+1.099%	101	9,048	+11.122%
2026-07-21	20.4300	20.5600	19.7400	20.0100	-8.169%	41	9,008	+12.344%
2026-07-20	20.3400	22.1800	20.2700	21.7900	-3.242%	147	8,985	+3.167%
2026-07-17	22.9500	22.9500	21.1700	22.5200	+13.451%	284	8,861	-0.178%
2026-07-16	18.9900	20.3800	18.7900	19.8500	+4.915%	5,770	8,807	+13.249%
2026-07-15	19.0800	20.1900	18.8300	18.9200	-3.666%	108	4,343	+18.816%
2026-07-14	20.0000	20.0000	19.5100	19.6400	-4.845%	78	4,269	+14.460%
2026-07-13	20.0900	20.7800	20.0900	20.6400	+9.264%	210	4,205	+8.915%
2026-07-10	19.5100	19.7100	18.8900	18.8900	-5.597%	37	4,155	+19.005%
2026-07-09	20.1300	20.1600	19.9300	20.0100	-6.930%	62	4,147	+12.344%
2026-07-08	22.1600	23.4200	21.5000	21.5000	+2.871%	25	4,172	+4.558%
2026-07-07	21.4000	21.4000	20.2500	20.9000	+5.449%	421	4,161	+7.560%
2026-07-06	20.6300	20.6300	19.8200	19.8200	-14.569%	24	4,379	+13.421%
2026-07-02	21.7900	23.4900	21.7900	23.2000	+7.707%	27	4,385	-3.103%
2026-07-01	21.8000	21.8000	20.8400	21.5400	+0.139%	46	4,385	+4.364%
2026-06-30	22.6300	22.6300	21.3500	21.5100	-10.075%	109	4,369	+4.510%
2026-06-29	25.2700	25.2700	23.9200	23.9200	-10.143%	19	4,332	-6.020%
2026-06-26	28.3700	28.3700	25.8000	26.6200	-0.412%	89	4,336	-15.552%
2026-06-25	25.6100	26.7300	25.4900	26.7300	+3.125%	314	4,314	-15.900%
2026-06-24	25.0100	26.0500	25.0100	25.9200	-4.071%	7	4,219	-13.272%
2026-06-23	26.3500	27.0200	25.9200	27.0200	+14.395%	20	4,217	-16.802%
2026-06-22	22.1800	23.9000	22.1000	23.6200	+1.460%	110	4,221	-4.826%
2026-06-18	23.4100	23.6100	23.0500	23.2800	-8.527%	25	4,091	-3.436%
2026-06-17	23.4100	25.4500	22.8200	25.4500	+12.312%	342	4,091	-11.670%
2026-06-16	22.4500	22.8900	22.3800	22.6600	+1.980%	10	4,091	-0.794%
2026-06-15	22.3800	22.3800	22.0500	22.2200	-15.385%	11	4,086	+1.170%
2026-06-12	26.3500	28.0000	26.2600	26.2600	-6.714%	26	4,086	-14.395%
2026-06-11	31.9500	32.4900	28.1500	28.1500	-11.866%	20	4,086	-20.142%
2026-06-10	28.7900	32.0500	28.6100	31.9400	+8.566%	151	4,078	-29.618%
2026-06-09	28.0800	33.4300	28.0800	29.4200	+7.451%	144	3,938	-23.589%
2026-06-08	27.0400	27.6400	25.7900	27.3800	-9.067%	443	3,852	-17.896%
2026-06-05	25.8500	30.1100	25.8500	30.1100	+31.600%	77	3,627	-25.340%
2026-06-04	23.4400	23.4400	22.8800	22.8800	-4.667%	28	3,571	-1.748%
2026-06-03	23.8100	24.1500	23.8100	24.0000	+5.125%	33	3,568	-6.333%
2026-06-02	23.0200	23.0300	22.7800	22.8300	-0.088%	222	3,611	-1.533%
2026-06-01	23.2500	23.4600	22.5100	22.8500	+0.088%	192	3,604	-1.619%
2026-05-29	23.2800	23.6800	22.7500	22.8300	-3.874%	84	3,625	-1.533%
2026-05-28	24.3300	24.4900	23.7000	23.7500	-5.038%	146	3,586	-5.347%
2026-05-27	25.2500	25.5900	25.0100	25.0100	-0.517%	146	3,549	-10.116%
2026-05-26	25.1000	25.6600	25.0600	25.1400	-4.411%	81	3,621	-10.581%
2026-05-22	26.4800	26.4800	26.2500	26.3000	-6.406%	41	3,650	-14.525%
2026-05-21	28.4700	29.0900	27.0100	28.1000	-0.355%	49	3,655	-20.000%
2026-05-20	29.2000	29.2000	28.2000	28.2000	-5.749%	58	3,655	-20.284%
2026-05-19	30.0900	30.6900	29.6700	29.9200	-2.350%	30	3,607	-24.866%
2026-05-18	29.0500	30.6400	29.0500	30.6400	+0.624%	51	3,607	-26.632%
2026-05-15	30.5300	30.5300	28.8200	30.4500	+10.366%	98	3,607	-26.174%
2026-05-14	28.6800	28.9000	27.5500	27.5900	-5.352%	49	3,551	-18.521%
2026-05-13	30.2400	30.3600	29.1500	29.1500	-3.156%	27	3,571	-22.882%
2026-05-12	31.0000	32.1900	30.1000	30.1000	-0.199%	102	3,571	-25.316%
2026-05-11	29.7700	30.1700	29.5500	30.1600	+0.567%	59	3,571	-25.464%
2026-05-08	30.4500	30.5900	29.9900	29.9900	-4.945%	198	3,543	-25.042%
2026-05-07	30.9000	32.0100	30.5000	31.5500	+2.038%	20	3,642	-28.748%
2026-05-06	32.2000	32.3600	30.9200	30.9200	-9.405%	121	3,633	-27.296%
2026-05-05	34.2500	34.3100	33.7600	34.1300	-5.352%	569	3,576	-34.134%
2026-05-04	35.0000	37.2000	34.0200	36.0600	+3.146%	154	3,590	-37.659%
2026-05-01	33.8000	34.9600	32.9700	34.9600	-0.228%	230	3,728	-35.698%
2026-04-30	36.8800	38.4500	35.0000	35.0400	-8.845%	447	3,728	-35.845%
2026-04-29	38.6500	39.3000	38.2600	38.4400	+0.576%	707	3,542	-41.519%
2026-04-28	38.8100	39.5000	38.0800	38.2200	+2.604%	738	3,489	-41.183%
2026-04-27	38.0000	38.3000	37.2100	37.2500	-1.272%	323	3,227	-39.651%
2026-04-24	38.5000	38.6400	37.5000	37.7300	-4.674%	209	3,156	-40.419%
2026-04-23	39.1700	41.4300	38.3200	39.5800	+2.805%	71	3,122	-43.204%
2026-04-22	39.1900	39.3900	38.4000	38.5000	-7.117%	58	3,105	-41.610%
2026-04-21	39.3000	42.0000	38.6100	41.4500	+5.203%	113	3,139	-45.766%
2026-04-20	39.1500	40.5000	39.1500	39.4000	+2.524%	64	3,139	-42.944%
2026-04-17	39.9400	39.9400	37.6800	38.4300	-8.413%	130	3,144	-41.504%
2026-04-16	42.4500	42.4500	41.9600	41.9600	-1.618%	12	3,080	-46.425%
2026-04-15	43.1600	43.1600	42.6500	42.6500	-4.714%	3	3,083	-47.292%
2026-04-14	46.1900	46.1900	44.7600	44.7600	-9.940%	22	3,086	-49.777%
2026-04-13	52.3500	52.3500	49.7000	49.7000	-2.146%	754	3,067	-54.769%
2026-04-10	51.3500	51.3500	50.7900	50.7900	-1.798%	2	3,078	-55.739%
2026-04-09	53.7600	53.7600	51.4400	51.7200	-8.460%	613	3,078	-56.535%
2026-04-08	56.2700	56.5000	56.2700	56.5000	-20.490%	3	3,160	-60.212%
2026-04-07	70.9200	71.0600	70.9200	71.0600	+5.744%	5	3,160	-68.365%
2026-04-06	67.2500	67.2500	67.0300	67.2000	-5.098%	5	3,160	-66.548%
2026-04-02	70.8300	70.8900	70.8100	70.8100	+1.709%	3	3,165	-68.253%
2026-04-01	69.4600	69.6200	69.1200	69.6200	-8.707%	4	3,165	-67.710%
2026-03-31	75.2600	76.2600	75.2600	76.2600	-10.039%	2	3,168	-70.522%
2026-03-30	84.7700	84.7700	84.7700	84.7700	+5.265%	1	3,169	-73.481%
2026-03-27	81.8400	82.7000	80.5300	80.5300	+11.847%	6	3,169	-72.085%
2026-03-24	73.5000	73.5000	70.5000	72.0000	+4.348%	20	3,165	-68.778%
2026-03-23	69.0000	69.0000	69.0000	69.0000	-6.970%	5	3,175	-67.420%
2026-03-20	74.1700	74.1700	74.1700	74.1700	+4.333%	2	3,175	-69.691%
2026-03-19	70.2900	71.0900	70.2900	71.0900	+10.767%	20	3,177	-68.378%
2026-03-18	61.7000	64.1900	61.7000	64.1800	+1.728%	4	3,194	-64.974%
2026-03-16	61.8600	63.2900	61.8600	63.0900	-7.180%	117	3,194	-64.368%
2026-03-13	64.0000	67.9700	63.9900	67.9700	+5.625%	5	3,220	-66.927%
2026-03-12	63.0800	64.3500	63.0800	64.3500	+8.279%	17	3,225	-65.066%
2026-03-11	60.0000	60.5500	59.4300	59.4300	+9.488%	9	3,239	-62.174%
2026-03-10	55.8000	55.8000	54.2800	54.2800	-15.596%	2	3,245	-58.585%
2026-03-09	67.5400	67.5400	64.2000	64.3100	+6.597%	5	3,245	-65.044%
2026-03-06	60.6100	60.6100	60.3300	60.3300	+3.642%	2	3,272	-62.738%
2026-03-05	58.2100	58.2100	58.2100	58.2100	+11.236%	1	3,274	-61.381%
2026-03-04	52.0800	52.3300	52.0800	52.3300	-5.079%	121	3,275	-57.042%
2026-03-03	58.8200	63.2600	55.1300	55.1300	+2.816%	14	3,395	-59.224%
2026-03-02	53.6200	53.6200	53.6200	53.6200	-0.130%	1	3,398	-58.075%
2026-02-27	54.0500	54.4200	52.8900	53.6900	+10.907%	100	3,399	-58.130%
2026-02-25	49.6600	49.7500	48.3300	48.4100	-6.164%	102	3,360	-53.563%
2026-02-24	51.5900	51.5900	51.5900	51.5900	-6.776%	1	3,360	-56.426%
2026-02-23	55.3400	55.3400	55.3400	55.3400	+8.382%	4	3,359	-59.378%
2026-02-20	51.0600	51.0600	51.0600	51.0600	-4.916%	3	3,363	-55.973%
2026-02-19	53.7000	53.7000	53.7000	53.7000	+2.208%	3	3,363	-58.138%
2026-02-13	53.6900	53.6900	52.5400	52.5400	-3.596%	3	3,363	-57.214%
2026-02-12	52.8000	54.5000	52.8000	54.5000	+11.680%	60	3,363	-58.752%
2026-02-10	47.5500	48.8000	47.4500	48.8000	+1.667%	33	3,407	-53.934%
2026-02-09	47.9000	48.0000	47.8500	48.0000	-4.535%	35	3,380	-53.167%
2026-02-06	50.6900	50.6900	50.2800	50.2800	-12.404%	7	3,367	-55.290%
2026-02-05	56.4900	57.9500	55.8500	57.4000	+7.874%	10	3,368	-60.836%
2026-02-04	49.9600	54.1000	49.9500	53.2100	+4.847%	64	3,372	-57.752%
2026-02-03	46.9400	51.6000	46.9400	50.7500	+7.090%	49	3,390	-55.704%
2026-02-02	48.6500	48.6500	46.5500	47.3900	-5.390%	86	3,386	-52.564%
2026-01-30	49.7100	51.5900	49.7100	50.0900	+3.278%	23	3,308	-55.121%
2026-01-29	51.0400	52.7200	48.5000	48.5000	+2.667%	438	3,324	-53.649%
2026-01-28	46.9300	48.1000	46.9300	47.2400	+0.191%	1,008	3,534	-52.413%
2026-01-27	46.8300	47.1500	46.6600	47.1500	-0.945%	42	2,778	-52.322%
2026-01-26	47.9000	47.9000	47.5000	47.6000	-4.245%	40	2,738	-52.773%
2026-01-23	50.1800	50.1800	49.7100	49.7100	+0.750%	3	2,701	-54.778%
2026-01-22	49.3400	49.3400	49.3400	49.3400	-4.045%	1	2,698	-54.439%
2026-01-21	55.1300	55.1300	51.3100	51.4200	-9.440%	23	2,697	-56.282%
2026-01-20	54.5100	57.0200	52.8600	56.7800	+16.807%	40	2,689	-60.409%
2026-01-16	48.4500	48.6100	48.1800	48.6100	+1.929%	8	2,704	-53.754%
2026-01-15	47.4200	47.7300	47.2500	47.6900	-4.314%	12	2,704	-52.862%
2026-01-14	50.8500	51.9300	49.8400	49.8400	+3.833%	23	2,709	-54.896%
2026-01-13	47.4200	49.1600	47.4200	48.0000	+2.455%	12	2,712	-53.167%
2026-01-12	47.0900	47.0900	46.8500	46.8500	-1.014%	12	2,709	-52.017%
2026-01-09	48.3700	48.3700	47.2500	47.3300	-5.623%	44	2,697	-52.504%
2026-01-08	50.1500	50.1500	50.1500	50.1500	-0.219%	1	2,659	-55.174%
2026-01-07	48.5400	50.2600	48.4900	50.2600	+3.013%	7	2,658	-55.273%
2026-01-06	49.4700	49.4700	48.7900	48.7900	-3.957%	13	2,659	-53.925%
2026-01-05	50.1700	50.9100	50.1700	50.8000	+0.714%	10	2,653	-55.748%
2025-12-30	50.3000	50.4400	50.3000	50.4400	-0.020%	2	2,646	-55.432%
2025-12-29	50.4500	50.4500	50.4500	50.4500	+2.603%	1	2,646	-55.441%
2025-12-26	49.1700	49.1700	49.1700	49.1700	-0.142%	1	2,646	-54.281%
2025-12-24	49.2400	49.2400	49.2400	49.2400	-1.520%	1	2,644	-54.346%
2025-12-23	49.9000	50.0000	49.7200	50.0000	-2.648%	9	2,644	-55.040%
2025-12-22	51.8000	51.9200	51.3600	51.3600	-6.363%	5	2,647	-56.231%
2025-12-19	54.6400	54.8500	54.6400	54.8500	-4.725%	4	2,644	-59.015%
2025-12-18	57.1300	57.7100	55.7800	57.5700	-4.416%	12	2,643	-60.952%
2025-12-17	56.7500	60.2500	56.7500	60.2300	+5.759%	12	2,642	-62.676%
2025-12-16	57.8200	58.7800	56.8500	56.9500	+2.631%	2,560	2,637	-60.527%
2025-12-15	55.5000	55.5000	55.4900	55.4900	+0.036%	2	1,360	-59.488%
2025-12-12	52.5700	55.4800	52.4600	55.4700	+4.759%	1,060	1,359	-59.474%
2025-12-11	54.8100	56.2100	52.9000	52.9500	-1.084%	622	831	-57.545%
2025-12-10	56.2500	56.5900	53.0500	53.5300	-3.025%	516	521	-58.005%
2025-12-08	55.2000	55.2000	55.2000	55.2000	+1.920%	1	265	-59.275%
2025-12-05	54.5600	54.5600	54.1600	54.1600	-3.217%	8	264	-58.493%
2025-12-04	55.3200	56.4700	55.3200	55.9600	+1.230%	5	264	-59.828%
2025-12-03	55.2800	55.2800	55.2800	55.2800	-3.035%	1	262	-59.334%
2025-12-01	57.0100	57.0100	57.0100	57.0100	+0.671%	1	261	-60.568%
2025-11-28	56.6300	56.6300	56.6300	56.6300	-1.650%	1	260	-60.304%
2025-11-26	57.5800	57.5800	57.5800	57.5800	-6.359%	1	259	-60.959%
2025-11-25	61.4900	61.4900	61.4900	61.4900	-9.293%	1	259	-63.441%
2025-11-19	68.5900	68.5900	67.7900	67.7900	-4.896%	13	258	-66.839%
2025-11-18	70.1800	71.7700	68.1100	71.2800	+24.095%	13	258	-68.462%
2025-11-11	57.4400	57.4400	57.4400	57.4400	+0.052%	1	261	-60.864%
2025-11-10	57.4100	57.4100	57.4100	57.4100	-10.646%	8	260	-60.843%
2025-11-07	64.1600	64.2500	64.1600	64.2500	+10.263%	10	252	-65.012%
2025-11-05	58.3000	58.3000	58.2700	58.2700	+6.976%	3	260	-61.421%
2025-10-29	54.2800	54.4700	54.2500	54.4700	+0.964%	4	260	-58.730%
2025-10-28	54.1600	54.1600	53.9500	53.9500	-1.371%	3	259	-58.332%
2025-10-27	54.9100	55.1600	54.7000	54.7000	-5.051%	43	216	-58.903%
2025-10-24	57.5300	57.6100	57.5300	57.6100	-5.989%	2	216	-60.979%
2025-10-20	61.2900	61.2900	61.2200	61.2800	-7.180%	24	215	-63.316%
2025-10-17	68.8900	68.8900	65.8600	66.0200	+3.431%	36	191	-65.950%
2025-10-15	64.4600	64.5200	63.7800	63.8300	+5.191%	16	175	-64.781%
2025-10-10	60.8100	60.8100	60.6800	60.6800	-1.301%	4	167	-62.953%
2025-10-09	61.4300	61.4800	61.3500	61.4800	+1.957%	6	165	-63.435%
2025-10-08	60.3900	60.5100	60.2800	60.3000	-0.462%	71	160	-62.720%
2025-10-06	61.5200	61.5200	60.1900	60.5800	-0.965%	69	115	-62.892%
2025-10-01	63.4900	63.4900	60.9200	61.1700	-3.135%	31	70	-63.250%
2025-09-29	62.7600	63.1500	62.7600	63.1500	-5.549%	4	49	-64.402%
2025-09-25	66.9100	66.9100	66.8600	66.8600	+1.364%	2	49	-66.378%
2025-09-24	65.8400	65.9600	65.8400	65.9600	+2.216%	24	49	-65.919%
2025-09-23	62.0500	64.5300	61.8100	64.5300	+2.494%	53	37	-65.163%
2025-09-22	63.9200	63.9200	62.6700	62.9600	-4.243%	17	11	-64.295%
2025-09-16	65.9500	65.9800	65.7500	65.7500	-1.778%	4	5	-65.810%
2025-09-11	66.9400	66.9400	66.9400	66.9400	-5.358%	2	3	-66.418%
2025-09-09	70.7300	70.7300	70.7300	70.7300	-2.696%	2	5	-68.217%
2025-09-08	72.6900	72.6900	72.6900	72.6900	-4.481%	1	3	-69.074%
2025-08-26	76.1000	76.1000	76.1000	76.1000	-17.283%	1	1	-70.460%
2025-07-11	92.0000	92.0000	92.0000	92.0000	-14.870%	1	1	-75.565%
2025-01-22	108.0700	108.0700	108.0700	108.0700	-19.133%	1	1	-79.199%
2025-01-10	133.6400	133.6400	133.6400	133.6400	+7.948%	2	1	-83.179%
2025-01-07	123.8800	123.8800	123.8000	123.8000	+6.348%	2	1	-81.842%
2025-01-06	116.5000	116.5000	116.4100	116.4100	-5.319%	2	1	-80.689%
2025-01-03	123.0100	123.0100	122.9500	122.9500	-6.884%	4	1	-81.716%
2024-12-18	126.8800	132.0400	126.0400	132.0400	+16.860%	102	108	-82.975%
2024-12-13	112.9900	112.9900	112.9900	112.9900	+3.234%	14	111	-80.104%
2024-12-12	109.4500	109.4500	109.4500	109.4500	+2.223%	1	111	-79.461%
2024-12-06	106.9800	109.5000	106.8800	107.0700	0.000%	222	111	-79.004%

.dark-mode .PMgl7s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMgl7s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P715SPY Jan 15 2027 715.00 Put (SPY270115P00715000)option OPRA

SPY20270115P715
SPY Jan 15 2027 715.00 Put (SPY270115P00715000)
option OPRA