Dark

SPY20270115P735
SPY Jan 15 2027 735.00 Put (SPY270115P00735000)
option OPRA

EOD

Jul 27, 2026

27.43-3.211%(-0.91)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.1100	29.0800	26.1100	27.4300	-3.211%	133	7,631	0.000%
2026-07-24	28.5400	28.7900	26.3900	28.3400	-0.422%	122	7,534	-3.211%
2026-07-23	29.1100	30.2200	27.4600	28.4600	+12.224%	135	7,517	-3.619%
2026-07-22	24.8400	25.3600	24.4400	25.3600	+2.135%	149	7,500	+8.162%
2026-07-21	26.1400	26.1400	24.7700	24.8300	-8.343%	116	7,643	+10.471%
2026-07-20	25.5000	27.5800	25.3000	27.0900	-3.388%	15	7,710	+1.255%
2026-07-17	28.4300	28.4300	26.1900	28.0400	+10.263%	161	7,714	-2.175%
2026-07-16	24.5000	25.4300	23.5500	25.4300	+7.754%	127	7,744	+7.865%
2026-07-15	23.5200	24.9900	23.3300	23.6000	-3.673%	92	7,697	+16.229%
2026-07-14	24.5800	24.5800	24.4300	24.5000	-3.922%	22	7,698	+11.959%
2026-07-13	24.6800	25.6100	24.6800	25.5000	+8.372%	128	7,708	+7.569%
2026-07-10	24.5400	25.4000	23.5000	23.5300	-5.616%	310	7,692	+16.575%
2026-07-09	25.9000	26.1600	24.8300	24.9300	-7.151%	59	7,486	+10.028%
2026-07-08	27.7600	28.4500	26.7200	26.8500	+3.230%	38	7,481	+2.160%
2026-07-07	26.4600	26.7900	25.2800	26.0100	+4.082%	248	7,454	+5.459%
2026-07-06	25.6700	25.6700	24.9900	24.9900	-10.846%	128	7,240	+9.764%
2026-07-02	26.7700	28.5100	25.7900	28.0300	+4.123%	29	7,139	-2.141%
2026-07-01	28.4000	28.4000	25.9500	26.9200	+0.223%	136	7,139	+1.895%
2026-06-30	28.9400	28.9400	26.7500	26.8600	-7.856%	161	7,037	+2.122%
2026-06-29	31.1800	32.3000	29.1500	29.1500	-11.934%	131	6,915	-5.901%
2026-06-26	33.8900	33.9900	31.6000	33.1000	-0.181%	265	6,852	-17.130%
2026-06-25	30.4600	34.0000	30.2100	33.1600	-0.480%	517	6,718	-17.280%
2026-06-24	32.0000	34.0700	30.5100	33.3200	+1.277%	573	6,525	-17.677%
2026-06-23	31.6400	33.4300	31.5800	32.9000	+14.514%	159	6,298	-16.626%
2026-06-22	29.2200	29.5000	28.7300	28.7300	+1.091%	19	6,173	-4.525%
2026-06-18	28.2600	29.0400	27.9800	28.4200	-10.006%	729	5,926	-3.483%
2026-06-17	28.5900	31.5800	28.0300	31.5800	+13.231%	882	5,926	-13.141%
2026-06-16	27.5300	28.0100	27.4800	27.8900	+2.537%	155	5,926	-1.649%
2026-06-15	28.1600	28.1600	27.0000	27.2000	-15.000%	275	5,802	+0.846%
2026-06-12	33.7500	35.4000	31.7800	32.0000	-7.085%	79	5,802	-14.281%
2026-06-11	39.1700	39.4000	34.4000	34.4400	-12.433%	68	5,802	-20.354%
2026-06-10	35.7400	39.6400	34.7600	39.3300	+13.343%	178	5,810	-30.257%
2026-06-09	31.3200	41.2200	30.4900	34.7000	+4.424%	238	5,771	-20.951%
2026-06-08	32.1000	33.8600	31.3200	33.2300	-5.057%	216	5,743	-17.454%
2026-06-05	29.9600	35.8100	29.9100	35.0000	+24.555%	2,706	5,584	-21.629%
2026-06-04	28.9500	28.9500	28.1000	28.1000	-2.667%	5	3,478	-2.384%
2026-06-03	28.8800	29.0400	28.5800	28.8700	+4.224%	24	3,479	-4.988%
2026-06-02	28.1300	28.1300	27.5300	27.7000	+1.206%	123	3,468	-0.975%
2026-06-01	28.0500	28.1900	27.3700	27.3700	-1.263%	52	3,405	+0.219%
2026-05-29	28.1000	28.6400	27.6800	27.7200	-3.043%	86	3,354	-1.046%
2026-05-28	30.2700	30.2700	28.5900	28.5900	-5.892%	56	3,350	-4.057%
2026-05-27	30.5400	30.8500	30.3500	30.3800	-0.556%	494	3,338	-9.710%
2026-05-26	30.4200	31.1400	30.1600	30.5500	-3.077%	67	3,419	-10.213%
2026-05-22	32.2500	32.2500	31.4600	31.5200	-4.456%	41	3,404	-12.976%
2026-05-21	35.2800	35.2800	32.9000	32.9900	-3.482%	129	3,408	-16.854%
2026-05-20	36.0500	36.4800	34.1200	34.1800	-6.968%	51	3,408	-19.748%
2026-05-19	36.4000	37.4000	35.7900	36.7400	+4.941%	73	3,370	-25.340%
2026-05-18	35.3900	37.0200	34.8500	35.0100	-1.380%	79	3,370	-21.651%
2026-05-15	36.0000	36.5000	34.6800	35.5000	+6.992%	80	3,370	-22.732%
2026-05-14	34.5300	34.7200	33.0500	33.1800	-5.578%	232	3,305	-17.330%
2026-05-13	36.6300	36.9000	34.6500	35.1400	-3.963%	65	3,302	-21.941%
2026-05-12	36.9000	38.3100	36.1600	36.5900	+0.966%	647	3,302	-25.034%
2026-05-11	36.3800	36.5000	35.4800	36.2400	+0.667%	106	3,302	-24.310%
2026-05-08	36.9600	37.0500	36.0000	36.0000	-4.737%	137	3,552	-23.806%
2026-05-07	37.0700	38.5100	36.6100	37.7900	+1.070%	245	3,497	-27.415%
2026-05-06	38.4000	38.4000	37.3500	37.3900	-9.248%	516	3,422	-26.638%
2026-05-05	41.1400	41.2000	40.5500	41.2000	-5.091%	55	3,089	-33.422%
2026-05-04	41.4400	44.0800	41.1100	43.4100	+4.326%	125	3,054	-36.812%
2026-05-01	40.0000	41.6100	39.9300	41.6100	-1.747%	19	2,958	-34.078%
2026-04-30	45.7300	45.7300	42.3400	42.3500	-8.983%	14	2,958	-35.230%
2026-04-29	46.7400	47.0000	45.8300	46.5300	-1.419%	13	2,952	-41.049%
2026-04-28	46.6500	47.2700	46.6500	47.2000	+5.099%	6	2,949	-41.886%
2026-04-27	45.7400	45.9600	44.9000	44.9100	-1.058%	37	2,951	-38.922%
2026-04-24	46.2200	46.2200	45.2900	45.3900	-4.502%	38	2,936	-39.568%
2026-04-23	47.2300	50.8000	46.0000	47.5300	+1.777%	17	2,940	-42.289%
2026-04-22	46.6200	47.4100	46.6200	46.7000	-4.205%	37	2,940	-41.263%
2026-04-21	46.7600	48.7500	46.7600	48.7500	+4.794%	4	2,948	-43.733%
2026-04-17	48.3700	48.3700	45.5200	46.5200	-9.353%	16	2,948	-41.036%
2026-04-15	52.6000	52.6000	51.3200	51.3200	-16.998%	10	2,953	-46.551%
2026-04-13	61.8300	61.8300	61.8300	61.8300	0.000%	2	2,953	-55.636%
2026-04-09	61.8300	61.8300	61.8300	61.8300	-7.647%	6	2,953	-55.636%
2026-04-08	65.9900	66.9500	65.9900	66.9500	-20.193%	20	2,953	-59.029%
2026-04-02	83.9100	83.9100	83.8900	83.8900	+0.347%	3	2,973	-67.302%
2026-04-01	83.3600	84.7500	82.4500	83.6000	-12.323%	52	2,973	-67.189%
2026-03-31	96.3900	96.3900	95.3500	95.3500	-3.355%	3	2,950	-71.232%
2026-03-30	99.5800	99.5800	98.6600	98.6600	-2.731%	2	2,952	-72.197%
2026-03-27	98.3700	101.8500	98.3300	101.4300	+25.222%	33	2,951	-72.957%
2026-03-25	81.0000	81.0000	81.0000	81.0000	-2.410%	2	2,945	-66.136%
2026-03-23	83.0000	83.0000	83.0000	83.0000	-2.844%	2	2,947	-66.952%
2026-03-20	83.1300	85.4300	83.1300	85.4300	+8.828%	2	2,945	-67.892%
2026-03-19	78.5000	78.5000	78.5000	78.5000	+3.836%	5	2,943	-65.057%
2026-03-18	75.6000	75.6000	75.6000	75.6000	0.000%	1	2,948	-63.717%
2026-03-12	75.6000	75.6000	75.6000	75.6000	+10.301%	1	2,948	-63.717%
2026-03-10	68.5400	68.5400	68.5400	68.5400	+1.226%	5	2,947	-59.980%
2026-03-09	80.5900	80.5900	67.7100	67.7100	+10.241%	18	2,947	-59.489%
2026-03-04	62.3800	62.3800	61.4200	61.4200	-6.514%	5	2,953	-55.340%
2026-03-02	65.7000	65.7000	65.7000	65.7000	+2.656%	1	2,953	-58.250%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+10.041%	1	2,953	-57.141%
2026-02-25	59.7400	59.7400	57.8700	58.1600	-11.839%	24	2,959	-52.837%
2026-02-23	63.5000	65.9700	63.5000	65.9700	+8.610%	5	2,959	-58.420%
2026-02-20	62.5900	62.5900	60.7400	60.7400	-3.373%	19	2,960	-54.840%
2026-02-18	63.5500	63.5500	62.7400	62.8600	-3.292%	5	2,960	-56.363%
2026-02-17	68.2300	68.6100	65.0000	65.0000	+1.042%	8	2,965	-57.800%
2026-02-13	63.7800	64.3300	63.7800	64.3300	+1.259%	2	2,964	-57.360%
2026-02-12	63.5300	63.5300	63.5300	63.5300	+8.598%	1	2,964	-56.824%
2026-02-11	58.6800	58.6800	58.5000	58.5000	+2.326%	2	2,964	-53.111%
2026-02-10	57.1600	57.1700	57.1600	57.1700	+1.061%	2	2,964	-52.020%
2026-02-09	56.5700	56.5700	56.5700	56.5700	-6.357%	1	2,964	-51.511%
2026-02-06	60.4100	60.4100	60.4100	60.4100	-0.330%	2	2,964	-54.594%
2026-02-04	60.6100	60.6100	60.6100	60.6100	-2.666%	2	2,962	-54.743%
2026-02-03	58.3200	62.2700	58.3200	62.2700	+10.742%	5	2,960	-55.950%
2026-02-02	58.2600	58.2600	56.2300	56.2300	-5.161%	6	2,956	-51.218%
2026-01-30	57.7700	59.2900	57.7700	59.2900	+0.492%	3	2,953	-53.736%
2026-01-29	59.7300	59.7300	59.0000	59.0000	-0.017%	10	2,951	-53.508%
2026-01-22	59.2500	59.2500	59.0100	59.0100	-4.189%	11	2,941	-53.516%
2026-01-21	62.5300	62.5300	61.4200	61.5900	+8.567%	23	2,938	-55.464%
2026-01-13	57.5900	57.5900	56.7300	56.7300	-0.596%	4	2,916	-51.648%
2026-01-09	57.6800	57.6800	57.0700	57.0700	-2.876%	2	2,914	-51.936%
2026-01-07	58.7600	58.7600	58.7600	58.7600	-2.327%	1	2,914	-53.319%
2026-01-05	60.0800	60.1600	60.0800	60.1600	-2.764%	24	2,912	-54.405%
2025-12-31	61.8700	61.8700	61.8700	61.8700	+1.012%	1	2,912	-55.665%
2025-12-22	61.9200	61.9500	61.2000	61.2500	-10.427%	26	2,912	-55.216%
2025-12-18	68.4000	68.4000	68.3800	68.3800	+0.648%	2	2,909	-59.886%
2025-12-16	67.9900	67.9900	67.9400	67.9400	+2.566%	2	2,909	-59.626%
2025-12-15	66.1800	66.2400	66.1800	66.2400	+2.889%	2	2,909	-58.590%
2025-12-12	62.1500	64.5000	62.0700	64.3800	+0.171%	8	2,908	-57.394%
2025-12-11	64.2800	64.2800	64.2700	64.2700	-3.787%	2	2,905	-57.321%
2025-12-10	66.5200	66.8800	66.5200	66.8000	+1.674%	4	2,904	-58.937%
2025-12-09	65.6900	65.7000	65.6900	65.7000	-0.680%	2	2,903	-58.250%
2025-12-08	64.0100	66.1500	64.0100	66.1500	+2.336%	8	2,902	-58.534%
2025-12-05	64.3200	64.7200	64.1200	64.6400	-2.135%	2,832	2,899	-57.565%
2025-12-04	66.7300	66.7700	65.6400	66.0500	-0.045%	466	1,486	-58.471%
2025-12-02	66.0800	66.0800	66.0800	66.0800	-2.335%	1	1,255	-58.490%
2025-12-01	67.5700	67.6600	67.5700	67.6600	+1.060%	2	1,255	-59.459%
2025-11-28	66.9500	66.9500	66.9500	66.9500	-1.428%	7	1,254	-59.029%
2025-11-26	67.9200	67.9200	67.9200	67.9200	-6.408%	3	1,254	-59.614%
2025-11-25	72.5700	72.5700	72.5700	72.5700	-10.935%	1	1,254	-62.202%
2025-11-24	81.4800	81.4800	81.4800	81.4800	-3.631%	14	1,253	-66.335%
2025-11-18	84.4600	84.5500	84.4600	84.5500	+3.972%	2	1,253	-67.558%
2025-11-17	74.4900	81.3200	73.9900	81.3200	+4.377%	5	1,253	-66.269%
2025-11-14	77.6700	77.9100	77.6700	77.9100	+11.843%	2	1,252	-64.793%
2025-11-13	70.0100	70.8200	69.6100	69.6600	+3.277%	10	1,252	-60.623%
2025-11-11	67.4500	67.4500	67.4500	67.4500	-0.838%	2	1,252	-59.333%
2025-11-10	68.0200	68.0200	68.0200	68.0200	-8.218%	2	1,252	-59.674%
2025-11-06	74.0700	74.1100	74.0700	74.1100	+10.086%	2	1,252	-62.987%
2025-11-03	67.1300	67.3200	67.1300	67.3200	-1.478%	7	1,251	-59.254%
2025-10-31	66.4600	68.3800	66.4600	68.3300	+2.428%	14	1,251	-59.857%
2025-10-30	65.7100	66.8300	65.4300	66.7100	+1.091%	24	1,259	-58.882%
2025-10-29	63.7000	65.9900	63.5400	65.9900	+2.949%	507	1,276	-58.433%
2025-10-28	64.2900	64.6100	63.5900	64.1000	-0.881%	1,969	1,023	-57.207%
2025-10-27	65.2700	65.2700	64.6700	64.6700	-4.869%	17	32	-57.585%
2025-10-24	67.9600	67.9800	67.9600	67.9800	-5.175%	2	32	-59.650%
2025-10-23	71.6900	71.6900	71.6900	71.6900	-0.361%	1	31	-61.738%
2025-10-21	71.9500	71.9500	71.9500	71.9500	-0.360%	4	30	-61.876%
2025-10-20	72.5200	73.3100	72.1700	72.2100	-6.814%	13	34	-62.014%
2025-10-17	80.3100	80.7700	77.4900	77.4900	-3.271%	15	25	-64.602%
2025-10-16	79.8500	80.1100	79.8500	80.1100	+12.688%	2	10	-65.760%
2025-10-03	71.0900	71.0900	71.0900	71.0900	-2.376%	2	10	-61.415%
2025-10-01	72.7000	72.8200	72.7000	72.8200	-3.319%	4	10	-62.332%
2025-09-29	75.2100	75.3200	75.2100	75.3200	-3.757%	2	8	-63.582%
2025-09-26	78.1000	78.2600	78.1000	78.2600	+3.697%	4	8	-64.950%
2025-09-23	75.4700	75.4700	75.4700	75.4700	+0.788%	5	9	-63.654%
2025-09-22	75.4800	75.4800	74.8800	74.8800	-3.642%	4	4	-63.368%
2025-09-15	78.2200	78.2200	77.7100	77.7100	-4.463%	4	2	-64.702%
2025-09-11	81.3400	81.3400	81.3400	81.3400	-38.815%	2	2	-66.277%
2025-06-12	132.5900	132.9400	132.5900	132.9400	0.000%	2	0	-79.367%

.dark-mode .f7vYy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7vYy8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P735SPY Jan 15 2027 735.00 Put (SPY270115P00735000)option OPRA

SPY20270115P735
SPY Jan 15 2027 735.00 Put (SPY270115P00735000)
option OPRA