Dark

SPY20270115P750
SPY Jan 15 2027 750.00 Put (SPY270115P00750000)
option OPRA

EOD

Jul 27, 2026

33.00-3.509%(-1.20)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.6600	34.7200	30.6500	33.0000	-3.509%	130	8,084	0.000%
2026-07-24	33.7500	34.4000	31.5600	34.2000	+1.183%	231	8,064	-3.509%
2026-07-23	34.2900	36.1000	33.1500	33.8000	+12.292%	354	8,000	-2.367%
2026-07-22	30.6800	30.6800	29.1300	30.1000	+0.838%	244	8,017	+9.635%
2026-07-21	31.0100	31.5600	29.5700	29.8500	-9.077%	84	8,056	+10.553%
2026-07-20	30.2000	33.0000	30.0800	32.8300	+1.390%	107	8,053	+0.518%
2026-07-17	33.6700	34.3500	31.1400	32.3800	+6.199%	247	8,061	+1.915%
2026-07-16	28.4500	30.4900	27.9000	30.4900	+9.676%	118	8,090	+8.232%
2026-07-15	28.2100	29.8100	27.6600	27.8000	-4.631%	145	8,106	+18.705%
2026-07-14	29.9100	29.9400	28.8000	29.1500	-4.583%	280	8,042	+13.208%
2026-07-13	28.9600	30.9300	28.5400	30.5500	+9.146%	234	7,866	+8.020%
2026-07-10	29.1200	29.8800	27.9400	27.9900	-5.535%	162	7,844	+17.899%
2026-07-09	31.2700	31.8000	29.4200	29.6300	-6.293%	717	7,772	+11.374%
2026-07-08	32.9500	34.5100	31.6200	31.6200	+2.264%	74	7,198	+4.364%
2026-07-07	30.0000	32.0000	30.0000	30.9200	+4.530%	131	7,194	+6.727%
2026-07-06	30.4000	30.7700	29.3000	29.5800	-8.619%	108	7,198	+11.562%
2026-07-02	30.9800	34.7700	30.1000	32.3700	-0.400%	177	7,232	+1.946%
2026-07-01	33.2000	33.6600	30.7100	32.5000	+3.536%	115	7,232	+1.538%
2026-06-30	33.1400	33.1400	31.3900	31.3900	-9.330%	176	7,266	+5.129%
2026-06-29	36.2100	36.2100	34.4100	34.6200	-8.751%	156	7,219	-4.679%
2026-06-26	41.4700	41.5200	37.3200	37.9400	-1.862%	171	7,129	-13.021%
2026-06-25	36.0000	39.2700	36.0000	38.6600	-3.350%	155	7,243	-14.640%
2026-06-24	37.4700	40.0000	35.9600	40.0000	+3.761%	50	7,201	-17.500%
2026-06-23	40.1600	40.1800	37.0700	38.5500	+13.183%	112	7,190	-14.397%
2026-06-22	32.2000	34.6600	31.7800	34.0600	+2.221%	234	7,195	-3.112%
2026-06-18	34.2700	34.6400	32.7800	33.3200	-9.457%	68	7,124	-0.960%
2026-06-17	32.6000	37.4900	32.2000	36.8000	+11.820%	226	7,124	-10.326%
2026-06-16	31.6500	32.9100	31.4400	32.9100	+2.844%	279	7,124	+0.273%
2026-06-15	32.6900	32.7600	31.5900	32.0000	-16.775%	162	6,912	+3.125%
2026-06-12	39.7100	40.3200	37.4300	38.4500	-3.392%	88	6,912	-14.174%
2026-06-11	45.1000	46.5000	39.3900	39.8000	-13.024%	86	6,912	-17.085%
2026-06-10	42.6500	46.3400	40.4800	45.7600	+13.183%	110	6,916	-27.885%
2026-06-09	36.9900	47.3700	35.5600	40.4300	+3.693%	580	6,944	-18.377%
2026-06-08	37.6100	39.4500	36.3600	38.9900	-7.277%	126	6,942	-15.363%
2026-06-05	34.2500	42.0500	34.2500	42.0500	+30.915%	734	6,968	-21.522%
2026-06-04	34.6400	34.6400	32.0000	32.1200	-4.717%	2,237	6,935	+2.740%
2026-06-03	32.6600	33.8500	32.6500	33.7100	+5.245%	291	4,766	-2.106%
2026-06-02	32.7400	32.7400	31.9000	32.0300	-0.836%	294	4,550	+3.028%
2026-06-01	33.1000	33.1000	31.5700	32.3000	-0.462%	207	4,435	+2.167%
2026-05-29	32.9200	33.5500	32.0800	32.4500	-2.873%	213	4,440	+1.695%
2026-05-28	35.5000	35.6500	33.4100	33.4100	-4.896%	246	4,339	-1.227%
2026-05-27	35.4900	36.0000	35.1300	35.1300	-1.541%	136	4,248	-6.063%
2026-05-26	35.3500	36.2000	35.0500	35.6800	-5.005%	159	4,169	-7.511%
2026-05-22	37.4200	37.7500	36.2500	37.5600	-1.572%	1,695	4,107	-12.141%
2026-05-21	40.7500	40.9100	37.7900	38.1600	-4.000%	473	3,159	-13.522%
2026-05-20	41.8600	42.3300	39.3600	39.7500	-6.756%	122	3,159	-16.981%
2026-05-19	42.4500	42.9900	41.2600	42.6300	+5.155%	88	2,913	-22.590%
2026-05-18	41.2900	42.6400	40.1200	40.5400	-3.430%	103	2,913	-18.599%
2026-05-15	41.3300	41.9800	39.9000	41.9800	+10.184%	100	2,913	-21.391%
2026-05-14	39.9000	39.9000	38.0000	38.1000	-6.135%	264	2,810	-13.386%
2026-05-13	42.6000	42.6000	39.9500	40.5900	-2.964%	139	2,613	-18.699%
2026-05-12	43.0700	44.5300	41.8300	41.8300	-0.334%	91	2,613	-21.109%
2026-05-11	41.4200	41.9700	40.9000	41.9700	+0.503%	50	2,613	-21.372%
2026-05-08	42.5900	42.7500	41.7600	41.7600	-5.819%	51	2,418	-20.977%
2026-05-07	42.7400	44.3400	42.2500	44.3400	+3.333%	150	2,410	-25.575%
2026-05-06	45.3100	45.3100	42.8500	42.9100	-9.948%	278	2,464	-23.095%
2026-05-05	47.1900	47.6500	46.8100	47.6500	-5.362%	17	2,210	-30.745%
2026-05-04	48.4400	50.5000	48.4400	50.3500	+6.719%	54	2,200	-34.459%
2026-05-01	47.3800	47.3800	46.2000	47.1800	-3.320%	27	2,175	-30.055%
2026-04-30	51.7000	51.7000	48.8000	48.8000	-9.713%	41	2,175	-32.377%
2026-04-29	52.6400	54.8000	52.6400	54.0500	-0.018%	13	2,161	-38.945%
2026-04-28	54.0600	54.0600	54.0600	54.0600	+4.042%	1	2,153	-38.957%
2026-04-27	51.8900	51.9600	51.8900	51.9600	-1.123%	9	2,152	-36.490%
2026-04-24	52.2000	52.8400	52.2000	52.5500	-4.973%	4	2,143	-37.203%
2026-04-23	53.5000	59.0000	53.5000	55.3000	+2.750%	56	2,140	-40.325%
2026-04-22	54.3900	55.0000	53.8200	53.8200	-6.073%	12	2,152	-38.685%
2026-04-21	56.0300	57.7000	55.8900	57.3000	+4.182%	13	2,151	-42.408%
2026-04-20	54.8900	55.0000	54.0000	55.0000	+4.265%	14	2,151	-40.000%
2026-04-17	55.7400	55.7400	52.7500	52.7500	-9.829%	10	2,149	-37.441%
2026-04-16	59.0000	61.4300	58.5000	58.5000	-2.272%	6	2,144	-43.590%
2026-04-15	61.7500	62.2300	59.7600	59.8600	-5.732%	26	2,139	-44.871%
2026-04-14	66.1000	66.1000	62.5300	63.5000	-6.755%	80	2,145	-48.031%
2026-04-13	73.3700	73.3800	68.1000	68.1000	-6.674%	1,351	2,106	-51.542%
2026-04-10	72.9700	72.9700	72.9700	72.9700	+0.482%	1	791	-54.776%
2026-04-09	72.3000	73.8600	72.3000	72.6200	-7.361%	740	791	-54.558%
2026-04-08	76.2600	78.8900	76.2600	78.3900	-19.085%	9	152	-57.903%
2026-04-07	96.8800	96.8800	96.8800	96.8800	+3.770%	2	153	-65.937%
2026-04-06	94.1700	94.4600	93.1600	93.3600	-1.602%	13	155	-64.653%
2026-04-01	94.3100	94.8800	94.3100	94.8800	-5.677%	4	142	-65.219%
2026-03-31	100.5900	100.5900	100.5900	100.5900	-12.530%	1	144	-67.194%
2026-03-30	115.0000	115.0000	115.0000	115.0000	-0.751%	1	144	-71.304%
2026-03-27	108.6700	115.8700	108.6700	115.8700	+10.352%	121	506	-71.520%
2026-03-26	103.0600	105.0000	103.0600	105.0000	+13.514%	12	560	-68.571%
2026-03-25	92.1200	92.5000	92.1200	92.5000	-4.244%	7	567	-64.324%
2026-03-24	97.8400	100.0800	96.6000	96.6000	+3.194%	9	574	-65.839%
2026-03-23	92.3400	93.6900	92.3400	93.6100	-10.507%	13	582	-64.747%
2026-03-20	95.0200	104.6000	95.0200	104.6000	+12.618%	27	570	-68.451%
2026-03-19	93.9900	93.9900	92.8800	92.8800	+1.641%	20	584	-64.470%
2026-03-18	86.9400	91.4900	86.6400	91.3800	+9.019%	87	566	-63.887%
2026-03-17	81.5000	83.9700	81.2800	83.8200	-3.931%	33	603	-60.630%
2026-03-16	86.9000	87.2500	84.7500	87.2500	-4.801%	12	573	-62.178%
2026-03-13	87.9400	91.6500	87.9400	91.6500	+5.284%	12	569	-63.993%
2026-03-12	84.1500	87.0500	84.1500	87.0500	+6.171%	13	568	-62.091%
2026-03-11	79.1200	82.0800	79.1200	81.9900	+7.303%	8	580	-59.751%
2026-03-10	76.3700	76.4100	76.3700	76.4100	-2.662%	14	582	-56.812%
2026-03-09	89.3900	91.0000	77.6400	78.5000	-7.068%	26	568	-57.962%
2026-03-06	85.0400	85.0400	80.8100	84.4700	+11.733%	20	626	-60.933%
2026-03-05	76.3000	76.3000	75.6000	75.6000	+6.900%	21	630	-56.349%
2026-03-04	71.9000	72.4000	70.2700	70.7200	-16.966%	27	636	-53.337%
2026-03-03	80.0000	85.1700	80.0000	85.1700	+16.305%	7	637	-61.254%
2026-03-02	74.7000	74.7000	73.2300	73.2300	-0.692%	5	641	-54.937%
2026-02-27	72.0700	73.7400	72.0700	73.7400	+5.614%	16	642	-55.248%
2026-02-26	70.0000	70.0000	69.6500	69.8200	+5.468%	15	634	-52.736%
2026-02-25	67.8800	68.1500	66.2000	66.2000	-5.631%	14	635	-50.151%
2026-02-24	72.6800	72.6800	70.1500	70.1500	-7.098%	2	635	-52.958%
2026-02-23	75.7600	75.7600	74.4000	75.5100	+8.867%	5	634	-56.297%
2026-02-20	69.3600	69.3600	69.3600	69.3600	-5.336%	1	633	-52.422%
2026-02-19	73.8000	73.8100	73.2700	73.2700	+4.225%	4	632	-54.961%
2026-02-18	70.3000	70.3000	70.3000	70.3000	-2.659%	1	632	-53.058%
2026-02-13	73.4200	73.6800	71.8600	72.2200	-0.660%	12	636	-54.306%
2026-02-12	72.8600	73.2100	72.7000	72.7000	+8.152%	6	636	-54.608%
2026-02-11	65.3100	67.2200	65.3100	67.2200	+0.916%	6	635	-50.907%
2026-02-10	64.7400	66.6100	64.7400	66.6100	-1.333%	2	632	-50.458%
2026-02-06	73.0000	73.0000	67.5100	67.5100	-14.814%	32	633	-51.118%
2026-02-05	78.7700	79.2500	76.0000	79.2500	+12.603%	24	635	-58.360%
2026-02-04	68.6600	73.2100	68.6600	70.3800	+0.457%	52	650	-53.112%
2026-02-03	64.4700	72.7300	64.4700	70.0600	+8.368%	418	655	-52.898%
2026-02-02	65.0000	65.0000	63.8000	64.6500	-5.399%	44	301	-48.956%
2026-01-30	66.8900	69.4300	66.8900	68.3400	+3.908%	3	261	-51.712%
2026-01-29	67.2800	71.6700	65.7700	65.7700	+1.528%	40	259	-49.825%
2026-01-28	63.9400	64.7800	63.6900	64.7800	-0.933%	15	259	-49.058%
2026-01-26	66.0000	66.0000	65.3900	65.3900	-3.198%	6	249	-49.534%
2026-01-22	67.5500	67.5500	67.5500	67.5500	-4.563%	22	249	-51.147%
2026-01-21	71.7500	71.7500	70.2900	70.7800	-8.042%	24	249	-53.377%
2026-01-20	72.6000	77.7700	72.6000	76.9700	+15.692%	18	249	-57.126%
2026-01-15	66.5300	66.5300	66.5300	66.5300	-3.088%	4	244	-50.398%
2026-01-14	70.7000	70.7000	68.6500	68.6500	+2.340%	11	241	-51.930%
2026-01-13	64.1100	67.0800	64.1100	67.0800	+3.839%	42	244	-50.805%
2026-01-12	66.5900	66.5900	64.6000	64.6000	-0.646%	33	224	-48.916%
2026-01-09	67.2000	67.2000	65.0200	65.0200	-6.108%	33	222	-49.246%
2026-01-08	69.1800	70.0200	69.1100	69.2500	+3.668%	33	196	-52.347%
2026-01-07	67.4000	67.4000	66.0000	66.8000	-2.624%	31	213	-50.599%
2026-01-06	68.7800	68.7800	68.4900	68.6000	-0.580%	20	182	-51.895%
2026-01-05	69.0000	69.0000	69.0000	69.0000	-4.233%	1	181	-52.174%
2026-01-02	70.5100	72.7200	70.5100	72.0500	-0.511%	16	181	-54.198%
2025-12-31	71.4900	72.5600	70.0700	72.4200	+4.201%	81	152	-54.432%
2025-12-29	69.5000	69.5000	69.5000	69.5000	+3.577%	1	152	-52.518%
2025-12-26	66.7500	67.5000	66.7500	67.1000	+0.329%	12	153	-50.820%
2025-12-24	68.5600	68.5600	66.8800	66.8800	-17.452%	12	137	-50.658%
2025-12-17	81.0200	81.0200	81.0200	81.0200	+3.474%	1	137	-59.269%
2025-12-16	80.0800	80.0800	78.3000	78.3000	+7.452%	3	136	-57.854%
2025-12-11	73.5800	73.5800	72.7300	72.8700	+1.632%	12	136	-54.714%
2025-12-10	75.3000	75.3000	71.7000	71.7000	-4.869%	5	137	-53.975%
2025-12-08	74.7300	75.4500	74.7300	75.3700	+1.290%	4	139	-56.216%
2025-12-03	74.3000	74.4100	74.3000	74.4100	-2.617%	2	137	-55.651%
2025-12-02	76.4100	76.4100	76.4100	76.4100	-0.753%	6	138	-56.812%
2025-12-01	75.7300	77.1800	75.6900	76.9900	-0.786%	7	132	-57.137%
2025-11-26	77.6000	77.6000	77.6000	77.6000	-10.289%	1	129	-57.474%
2025-11-25	86.5800	86.5800	86.5000	86.5000	-6.284%	29	129	-61.850%
2025-11-21	100.4900	100.4900	92.3000	92.3000	-6.956%	11	152	-64.247%
2025-11-20	97.0400	99.2000	97.0400	99.2000	+7.464%	3	152	-66.734%
2025-11-19	92.0000	92.5800	92.0000	92.3100	+1.473%	5	152	-64.251%
2025-11-18	95.5600	95.5600	90.9700	90.9700	+5.952%	30	154	-63.724%
2025-11-07	90.9300	90.9300	85.8600	85.8600	+0.351%	4	124	-61.565%
2025-11-06	85.6000	85.6000	85.3900	85.5600	+7.366%	10	124	-61.431%
2025-11-04	79.6900	79.6900	79.6900	79.6900	+5.299%	1	119	-58.590%
2025-10-31	76.6100	76.6100	75.6800	75.6800	-1.458%	3	119	-56.395%
2025-10-30	76.8000	76.8000	76.8000	76.8000	+4.079%	13	116	-57.031%
2025-10-29	73.8600	73.8600	73.3800	73.7900	-4.750%	24	111	-55.278%
2025-10-24	77.7300	77.8300	77.4000	77.4700	-12.955%	12	99	-57.403%
2025-10-22	86.0000	89.0000	86.0000	89.0000	+6.638%	4	100	-62.921%
2025-10-21	83.4600	83.4600	83.4600	83.4600	+0.907%	1	98	-60.460%
2025-10-20	83.0000	83.1400	82.7000	82.7100	-9.110%	65	98	-60.102%
2025-10-16	86.2400	91.0000	86.2400	91.0000	0.000%	3	59	-63.736%
2025-10-15	86.3000	91.0000	86.0700	91.0000	+0.442%	8	62	-63.736%
2025-10-14	95.5000	96.0000	88.1200	90.6000	+1.456%	40	62	-63.576%
2025-10-13	89.3000	89.3000	89.3000	89.3000	-4.328%	20	58	-63.046%
2025-10-10	92.0000	93.6700	88.0400	93.3400	+13.332%	7	54	-64.645%
2025-10-08	82.3600	82.3600	82.3600	82.3600	-1.765%	2	56	-59.932%
2025-10-07	81.1400	84.0000	81.1400	83.8400	+2.531%	5	55	-60.639%
2025-10-06	81.7700	81.7700	81.7700	81.7700	+0.590%	1	55	-59.643%
2025-10-03	81.1600	81.2900	81.1600	81.2900	-2.190%	4	54	-59.405%
2025-10-02	83.9500	83.9500	82.9300	83.1100	-0.503%	122	56	-60.294%
2025-10-01	83.5300	83.5300	83.5300	83.5300	-5.133%	2	12	-60.493%
2025-09-30	87.9400	88.0500	87.9300	88.0500	+2.134%	3	10	-62.521%
2025-09-29	86.3000	86.4400	86.2100	86.2100	-8.618%	3	8	-61.721%
2025-09-25	94.3400	94.3400	94.3400	94.3400	+5.102%	1	9	-65.020%
2025-09-24	89.7600	89.7600	89.7600	89.7600	+4.737%	1	9	-63.235%
2025-09-22	85.7000	85.7000	85.7000	85.7000	-5.021%	1	8	-61.494%
2025-09-18	90.2300	90.2300	90.2300	90.2300	-1.194%	1	7	-63.427%
2025-09-16	91.3200	91.3200	91.3200	91.3200	-0.022%	1	7	-63.863%
2025-09-15	91.2000	91.3400	91.1700	91.3400	-4.854%	4	6	-63.871%
2025-09-11	96.0000	96.0000	96.0000	96.0000	-3.021%	4	5	-65.625%
2025-08-28	98.9900	98.9900	98.9900	98.9900	-34.015%	1	1	-66.663%
2024-12-24	149.9600	150.0200	149.9600	150.0200	0.000%	2	0	-78.003%

.dark-mode .lqGlfd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqGlfd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P750SPY Jan 15 2027 750.00 Put (SPY270115P00750000)option OPRA

SPY20270115P750
SPY Jan 15 2027 750.00 Put (SPY270115P00750000)
option OPRA