Dark

SPY20270115P730
SPY Jan 15 2027 730.00 Put (SPY270115P00730000)
option OPRA

EOD

Jul 27, 2026

26.02-4.303%(-1.17)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.0500	27.4400	24.0500	26.0200	-4.303%	100	9,295	0.000%
2026-07-24	27.0000	27.2000	24.9300	27.1900	-2.928%	732	9,295	-4.303%
2026-07-23	27.4500	28.5600	25.9700	28.0100	+18.536%	382	8,664	-7.105%
2026-07-22	23.9700	24.0800	23.1200	23.6300	-0.295%	137	8,628	+10.114%
2026-07-21	24.3300	24.8100	23.3500	23.7000	-7.530%	139	8,706	+9.789%
2026-07-20	24.0900	25.8100	23.9800	25.6300	-3.173%	58	8,734	+1.522%
2026-07-17	27.0600	27.1200	24.8000	26.4700	+13.168%	112	8,709	-1.700%
2026-07-16	23.3500	23.9200	22.3300	23.3900	+6.318%	5,938	8,708	+11.244%
2026-07-15	22.3400	23.7800	22.0000	22.0000	-4.638%	36	4,059	+18.273%
2026-07-14	23.4700	23.8400	22.8800	23.0700	-4.709%	72	4,049	+12.787%
2026-07-13	22.9600	24.6500	22.8000	24.2100	+8.468%	169	4,031	+7.476%
2026-07-10	23.0200	23.7600	22.3100	22.3200	-6.100%	49	3,978	+16.577%
2026-07-09	25.0500	25.2400	23.5000	23.7700	-6.491%	71	3,989	+9.466%
2026-07-08	26.2500	27.5000	25.3500	25.4200	+3.291%	157	3,942	+2.360%
2026-07-07	25.1000	25.2500	23.8700	24.6100	+5.261%	198	3,942	+5.729%
2026-07-06	24.1900	24.5600	23.3400	23.3800	-10.008%	127	3,869	+11.292%
2026-07-02	24.9100	27.5300	24.2000	25.9800	+1.050%	148	3,862	+0.154%
2026-07-01	26.4800	26.5300	24.5500	25.7100	+1.862%	35	3,862	+1.206%
2026-06-30	27.3300	27.3300	25.2400	25.2400	-8.318%	256	3,864	+3.090%
2026-06-29	28.7800	31.0100	27.4600	27.5300	-10.442%	204	3,795	-5.485%
2026-06-26	33.3600	33.3600	29.7600	30.7400	-2.258%	193	3,713	-15.355%
2026-06-25	32.0000	32.0000	29.6000	31.4500	+5.608%	1,102	3,903	-17.266%
2026-06-24	30.4000	32.0900	29.0000	29.7800	-5.069%	65	3,390	-12.626%
2026-06-23	32.0000	32.5000	30.0200	31.3700	+13.086%	121	3,387	-17.055%
2026-06-22	26.2400	28.0500	26.2400	27.7400	+1.463%	47	3,381	-6.200%
2026-06-18	27.8600	28.0700	26.5600	27.3400	-6.975%	247	3,376	-4.828%
2026-06-17	26.5000	29.3900	26.0500	29.3900	+10.655%	178	3,376	-11.466%
2026-06-16	25.5200	26.6100	25.5200	26.5600	+3.427%	203	3,376	-2.033%
2026-06-15	26.5600	26.6000	25.5900	25.6800	-16.106%	161	3,223	+1.324%
2026-06-12	32.0300	33.1000	30.2600	30.6100	-5.437%	74	3,223	-14.995%
2026-06-11	36.8600	38.0000	31.8400	32.3700	-15.725%	78	3,223	-19.617%
2026-06-10	34.8100	38.4100	33.0700	38.4100	+11.269%	251	3,212	-32.257%
2026-06-09	29.8700	38.6900	29.4300	34.5200	+8.553%	919	3,224	-24.623%
2026-06-08	30.2000	31.8400	29.7900	31.8000	-7.504%	310	2,877	-18.176%
2026-06-05	28.9000	34.3800	28.6200	34.3800	+30.277%	532	2,750	-24.316%
2026-06-04	27.9700	27.9700	26.3200	26.3900	-3.827%	55	2,514	-1.402%
2026-06-03	26.9600	27.8500	26.9600	27.4400	+3.900%	16	2,528	-5.175%
2026-06-02	26.6500	26.6500	26.2900	26.4100	+1.110%	89	2,518	-1.477%
2026-06-01	27.0100	27.2400	26.0000	26.1200	-1.545%	36	2,559	-0.383%
2026-05-29	27.0300	27.3800	26.3000	26.5300	-3.667%	59	2,547	-1.922%
2026-05-28	28.8100	28.8100	27.4700	27.5400	-4.242%	163	2,503	-5.519%
2026-05-27	29.0900	29.4500	28.7600	28.7600	-1.541%	367	2,340	-9.527%
2026-05-26	29.0400	29.6700	28.7400	29.2100	-3.788%	190	2,330	-10.921%
2026-05-22	30.7000	30.7000	29.9500	30.3600	-3.374%	207	2,280	-14.295%
2026-05-21	33.4500	33.5500	31.1400	31.4200	-3.204%	703	2,254	-17.187%
2026-05-20	34.4300	34.8500	32.4600	32.4600	-7.442%	125	2,254	-19.840%
2026-05-19	34.7100	35.5800	34.1000	35.0700	+4.189%	79	2,042	-25.806%
2026-05-18	34.0200	35.3100	33.2000	33.6600	-1.923%	270	2,042	-22.698%
2026-05-15	33.9800	34.3200	33.1200	34.3200	+8.987%	81	2,042	-24.184%
2026-05-14	32.8900	33.2100	31.4900	31.4900	-6.140%	113	1,779	-17.371%
2026-05-13	34.9200	35.5200	33.1200	33.5500	-4.742%	163	1,724	-22.444%
2026-05-12	35.5100	36.8800	35.0300	35.2200	+1.821%	527	1,724	-26.122%
2026-05-11	34.8300	34.8300	33.8700	34.5900	+0.377%	177	1,724	-24.776%
2026-05-08	34.9400	35.0000	34.4400	34.4600	-5.434%	55	1,039	-24.492%
2026-05-07	35.3600	36.8500	34.9300	36.4400	+1.788%	324	1,037	-28.595%
2026-05-06	37.4200	37.4200	35.6000	35.8000	-7.446%	412	812	-27.318%
2026-05-05	39.1900	39.4600	38.6800	38.6800	-6.253%	21	554	-32.730%
2026-05-04	39.6600	42.0500	39.1900	41.2600	+4.615%	57	557	-36.937%
2026-05-01	38.2400	39.4400	37.8500	39.4400	-2.713%	37	489	-34.026%
2026-04-30	43.8100	43.9500	40.2500	40.5400	-9.690%	84	489	-35.816%
2026-04-29	43.7200	44.8900	43.6700	44.8900	-0.289%	10	465	-42.036%
2026-04-28	44.4200	45.0700	44.4200	45.0200	+5.409%	12	457	-42.203%
2026-04-27	43.6400	43.8800	42.7100	42.7100	-1.680%	59	449	-39.077%
2026-04-24	44.8200	44.8800	43.1000	43.4400	-5.256%	52	416	-40.101%
2026-04-23	45.0700	46.8300	43.7300	45.8500	+2.734%	26	403	-43.250%
2026-04-22	44.4500	45.2300	44.3900	44.6300	-2.999%	29	409	-41.698%
2026-04-21	44.6000	47.6300	44.4600	46.0100	+0.877%	27	410	-43.447%
2026-04-20	45.0900	45.8300	44.6800	45.6100	+2.795%	9	418	-42.951%
2026-04-17	45.7400	45.7400	43.4000	44.3700	-9.817%	37	417	-41.357%
2026-04-16	49.6500	49.6500	48.5900	49.2000	+0.285%	4	399	-47.114%
2026-04-15	50.0600	50.3600	49.0500	49.0600	-5.015%	47	398	-46.963%
2026-04-14	54.3100	54.3100	51.5500	51.6500	-9.986%	59	368	-49.622%
2026-04-13	60.5100	60.5900	57.3800	57.3800	-3.822%	30	393	-54.653%
2026-04-09	64.5000	64.5000	58.8700	59.6600	-6.883%	18	399	-56.386%
2026-04-08	63.3600	64.2600	62.8000	64.0700	-25.725%	29	398	-59.388%
2026-03-31	91.5700	91.5700	86.2600	86.2600	-10.630%	2	412	-69.835%
2026-03-30	96.5200	96.5200	96.5200	96.5200	+5.348%	1	413	-73.042%
2026-03-27	92.6100	94.6300	91.6200	91.6200	+13.181%	5	412	-71.600%
2026-03-26	80.9600	80.9600	80.9500	80.9500	+2.106%	2	416	-67.857%
2026-03-25	79.2800	79.2800	79.2800	79.2800	-8.790%	2	414	-67.180%
2026-03-20	84.0900	86.9200	84.0900	86.9200	+11.679%	3	412	-70.064%
2026-03-19	81.3100	81.3100	76.1000	77.8300	+5.261%	17	411	-66.568%
2026-03-18	70.8300	73.9400	70.8300	73.9400	+5.238%	2	399	-64.809%
2026-03-16	70.2600	70.2600	70.2600	70.2600	+11.577%	1	400	-62.966%
2026-03-10	62.8900	62.9700	62.8900	62.9700	-15.477%	5	400	-58.679%
2026-03-09	74.5000	74.5000	74.5000	74.5000	+4.944%	1	398	-65.074%
2026-03-06	71.9000	71.9000	70.9900	70.9900	+7.333%	2	398	-63.347%
2026-03-05	61.7900	66.5600	61.7900	66.1400	+12.083%	4	398	-60.659%
2026-03-04	60.3800	60.3800	59.0100	59.0100	-17.469%	6	398	-55.906%
2026-03-03	69.3500	71.5000	69.2000	71.5000	+19.127%	14	400	-63.608%
2026-03-02	60.0200	60.0200	60.0200	60.0200	+1.454%	2	406	-56.648%
2026-02-26	59.1600	59.1600	59.1600	59.1600	+4.523%	1	408	-56.018%
2026-02-25	56.6000	56.6000	56.6000	56.6000	-10.471%	1	408	-54.028%
2026-02-23	59.0900	63.4300	59.0900	63.2200	+8.756%	35	408	-58.842%
2026-02-20	59.7000	59.7000	58.1300	58.1300	-3.726%	2	412	-55.238%
2026-02-19	60.3800	60.3800	60.3800	60.3800	+2.443%	1	410	-56.906%
2026-02-18	58.9400	58.9400	58.9400	58.9400	-7.647%	1	409	-55.853%
2026-02-17	63.8200	63.8200	63.8200	63.8200	+6.509%	1	410	-59.229%
2026-02-13	60.6600	60.6600	59.9200	59.9200	+10.188%	4	408	-56.575%
2026-02-10	54.3800	54.3800	54.3800	54.3800	-3.752%	2	408	-52.152%
2026-02-06	57.9000	57.9000	56.5000	56.5000	-10.289%	2	406	-53.947%
2026-02-05	62.9800	62.9800	62.9800	62.9800	+8.736%	2	404	-58.685%
2026-02-04	57.9200	57.9200	57.9200	57.9200	+7.578%	2	404	-55.076%
2026-02-03	53.8400	53.8400	53.8400	53.8400	+1.070%	1	402	-51.672%
2026-02-02	53.7700	53.7700	53.2500	53.2700	-7.082%	6	401	-51.154%
2026-01-30	55.0000	57.3300	55.0000	57.3300	+1.541%	3	396	-54.614%
2026-01-29	55.9500	59.1100	55.9500	56.4600	+4.517%	15	394	-53.914%
2026-01-28	54.2400	54.7500	54.0200	54.0200	-0.534%	4	383	-51.833%
2026-01-26	54.6600	54.6600	54.3100	54.3100	-3.672%	3	382	-52.090%
2026-01-22	57.8000	57.8000	56.3500	56.3800	-5.672%	28	380	-53.849%
2026-01-21	61.0100	61.0100	59.7700	59.7700	+7.365%	14	359	-56.466%
2026-01-13	54.2400	55.6700	53.9400	55.6700	+3.437%	20	358	-53.260%
2026-01-12	53.8200	53.8200	53.8200	53.8200	-2.394%	1	341	-51.654%
2026-01-09	55.4500	55.4500	55.1200	55.1400	-2.407%	5	342	-52.811%
2026-01-08	56.5000	56.5000	56.5000	56.5000	-1.327%	1	341	-53.947%
2026-01-07	55.2100	57.2600	55.2100	57.2600	+1.525%	3	340	-54.558%
2026-01-06	56.4000	56.4000	56.4000	56.4000	-2.236%	1	339	-53.865%
2026-01-05	57.3200	57.6900	57.3000	57.6900	-5.828%	28	338	-54.897%
2026-01-02	61.2600	61.2600	61.2600	61.2600	+3.795%	1	338	-57.525%
2025-12-31	59.0200	59.0200	59.0200	59.0200	+5.336%	5	338	-55.913%
2025-12-26	55.9900	56.0300	55.9700	56.0300	+0.394%	28	338	-53.561%
2025-12-24	55.8100	55.8100	55.8100	55.8100	-4.663%	1	337	-53.378%
2025-12-22	58.6800	58.6800	58.4800	58.5400	-5.990%	25	337	-55.552%
2025-12-19	62.2600	62.2700	62.2600	62.2700	-8.183%	2	349	-58.214%
2025-12-17	67.8300	67.8300	67.8200	67.8200	+10.133%	2	347	-61.634%
2025-12-08	61.3800	61.6500	61.3700	61.5800	-0.162%	6	347	-57.746%
2025-12-05	60.6100	61.6900	60.6100	61.6800	-2.219%	4	344	-57.815%
2025-12-04	63.7500	63.7800	63.0800	63.0800	-2.504%	4	344	-58.751%
2025-12-01	64.7100	64.7100	64.7000	64.7000	+0.732%	2	343	-59.784%
2025-11-28	64.6900	64.6900	64.2300	64.2300	-12.743%	8	342	-59.489%
2025-11-24	78.3500	78.3500	73.6100	73.6100	-8.045%	16	336	-64.652%
2025-11-18	80.0500	80.0500	80.0500	80.0500	+3.477%	1	345	-67.495%
2025-11-17	77.3600	77.3600	77.3600	77.3600	+9.142%	2	347	-66.365%
2025-11-13	67.5000	70.9400	67.2800	70.8800	+9.687%	8	347	-63.290%
2025-11-11	64.6400	64.6400	64.6200	64.6200	-0.950%	3	345	-59.734%
2025-11-10	65.8300	65.8300	65.2400	65.2400	-1.077%	6	342	-60.116%
2025-11-05	65.9500	65.9500	65.9500	65.9500	+2.185%	1	336	-60.546%
2025-11-03	64.6200	64.6200	64.5400	64.5400	-1.616%	7	339	-59.684%
2025-10-31	65.1400	65.6000	65.1400	65.6000	+2.324%	12	339	-60.335%
2025-10-30	64.1100	64.1100	64.1100	64.1100	+1.248%	17	351	-59.414%
2025-10-29	61.4500	63.3200	61.1900	63.3200	+3.346%	52	368	-58.907%
2025-10-28	61.7200	62.0600	61.1100	61.2700	-1.574%	29	342	-57.532%
2025-10-27	62.5100	62.5100	62.1000	62.2500	-4.539%	23	314	-58.201%
2025-10-24	65.0000	65.2500	64.9200	65.2100	-5.066%	495	314	-60.098%
2025-10-23	68.6900	68.6900	68.6900	68.6900	-4.064%	1	73	-62.120%
2025-10-22	71.7300	71.7300	71.6000	71.6000	+2.549%	2	72	-63.659%
2025-10-21	69.8200	69.8200	69.8200	69.8200	+0.302%	1	72	-62.733%
2025-10-20	69.5900	69.6100	69.5900	69.6100	-12.495%	18	71	-62.620%
2025-10-16	73.3100	79.5500	73.2300	79.5500	+10.012%	34	53	-67.291%
2025-10-15	72.2500	72.3100	72.2500	72.3100	+5.655%	2	31	-64.016%
2025-10-08	69.2000	69.2000	68.4400	68.4400	-3.483%	6	31	-61.981%
2025-10-07	70.9100	70.9100	70.9100	70.9100	+3.867%	4	31	-63.306%
2025-10-03	68.2700	68.2700	68.2700	68.2700	-2.080%	2	31	-61.887%
2025-10-01	71.8100	71.9400	69.7200	69.7200	-5.310%	4	31	-62.679%
2025-09-30	73.4500	73.6300	73.4500	73.6300	+0.027%	2	31	-64.661%
2025-09-29	71.8400	73.6100	71.5500	73.6100	+1.967%	3	31	-64.652%
2025-09-23	72.1900	72.1900	72.1900	72.1900	+0.726%	4	32	-63.956%
2025-09-22	71.9400	71.9400	71.6700	71.6700	-4.555%	4	28	-63.695%
2025-09-16	75.2300	75.2300	75.0900	75.0900	+0.738%	3	30	-65.348%
2025-09-15	74.6300	74.6300	74.5400	74.5400	-1.792%	4	29	-65.093%
2025-09-12	75.7800	75.9000	75.7800	75.9000	-1.569%	2	29	-65.718%
2025-09-11	77.4200	77.4200	77.1100	77.1100	-4.673%	4	29	-66.256%
2025-09-05	80.8900	80.8900	80.8900	80.8900	-4.746%	2	29	-67.833%
2025-08-27	84.9100	84.9200	84.9100	84.9200	-3.313%	2	27	-69.359%
2025-08-26	87.8300	87.8300	87.8300	87.8300	+0.596%	1	27	-70.375%
2025-08-13	87.3000	87.3100	87.3000	87.3100	-13.529%	52	27	-70.198%
2025-08-05	101.0700	101.0700	100.9700	100.9700	0.000%	2	1	-74.230%

.dark-mode .tXC2CG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXC2CG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P730SPY Jan 15 2027 730.00 Put (SPY270115P00730000)option OPRA

SPY20270115P730
SPY Jan 15 2027 730.00 Put (SPY270115P00730000)
option OPRA