Dark

SPY20270115P755
SPY Jan 15 2027 755.00 Put (SPY270115P00755000)
option OPRA

EOD

Jul 27, 2026

35.05-3.417%(-1.24)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	34.4700	36.9900	34.4700	35.0500	-3.417%	99	1,445	0.000%
2026-07-24	36.3800	36.7800	33.5600	36.2900	+0.694%	172	1,416	-3.417%
2026-07-23	36.1900	37.3700	35.1000	36.0400	+14.595%	154	1,348	-2.747%
2026-07-22	31.1900	31.8800	30.9400	31.4500	-0.538%	110	1,468	+11.447%
2026-07-21	32.8500	32.8500	31.4100	31.6200	-7.787%	99	1,476	+10.848%
2026-07-20	32.3100	34.8400	32.3100	34.2900	-1.068%	165	1,527	+2.216%
2026-07-17	35.7400	35.7400	33.0800	34.6600	+8.652%	82	1,600	+1.125%
2026-07-16	30.6200	31.9000	29.6100	31.9000	+6.227%	136	1,609	+9.875%
2026-07-15	29.7200	31.6500	29.4000	30.0300	-2.784%	82	1,608	+16.717%
2026-07-14	31.7700	31.7700	30.5500	30.8900	-4.690%	100	1,581	+13.467%
2026-07-13	30.6700	32.8200	30.3300	32.4100	+9.051%	96	1,616	+8.146%
2026-07-10	30.8300	32.0900	29.6400	29.7200	-5.350%	314	1,609	+17.934%
2026-07-09	32.9500	32.9600	31.1800	31.4000	-7.538%	149	1,391	+11.624%
2026-07-08	34.2200	34.3100	33.7600	33.9600	+2.043%	33	1,348	+3.210%
2026-07-07	32.2200	33.7000	31.8800	33.2800	+7.147%	69	1,380	+5.319%
2026-07-06	32.3500	32.3500	31.0600	31.0600	-13.506%	60	1,383	+12.846%
2026-07-02	34.0100	35.9100	34.0000	35.9100	+6.939%	28	1,373	-2.395%
2026-07-01	35.1200	35.1200	32.5100	33.5800	+0.750%	143	1,373	+4.378%
2026-06-30	34.1200	34.1900	33.1400	33.3300	-9.083%	104	1,356	+5.161%
2026-06-29	38.2900	38.2900	36.4800	36.6600	-9.212%	33	1,303	-4.392%
2026-06-26	43.8300	43.8300	40.0900	40.3800	-2.652%	16	1,305	-13.200%
2026-06-25	41.4400	42.6500	39.3000	41.4800	-0.908%	69	1,306	-15.501%
2026-06-24	38.2800	41.8600	38.2800	41.8600	+3.691%	20	1,333	-16.269%
2026-06-23	39.5200	41.3500	39.1600	40.3700	+12.545%	126	1,352	-13.178%
2026-06-22	34.1400	36.6200	33.7800	35.8700	+0.645%	33	1,372	-2.286%
2026-06-18	35.8400	35.8400	34.7800	35.6400	-9.290%	33	1,345	-1.655%
2026-06-17	34.5600	39.6200	34.2800	39.2900	+12.611%	223	1,345	-10.792%
2026-06-16	33.3000	34.8900	33.1500	34.8900	+4.149%	434	1,345	+0.459%
2026-06-15	34.4000	34.5700	33.3400	33.5000	-17.100%	157	1,162	+4.627%
2026-06-12	41.1900	41.1900	39.2500	40.4100	-4.558%	36	1,162	-13.264%
2026-06-11	47.6500	49.2900	42.3400	42.3400	-14.912%	23	1,162	-17.218%
2026-06-10	45.2500	49.7600	45.2500	49.7600	+12.173%	16	1,163	-29.562%
2026-06-09	38.0900	46.7800	37.4900	44.3600	+8.646%	27	1,160	-20.987%
2026-06-08	40.0800	41.4200	38.6500	40.8300	-8.144%	25	1,150	-14.156%
2026-06-05	35.7500	44.4500	35.7500	44.4500	+31.470%	430	1,143	-21.147%
2026-06-04	36.0900	36.0900	33.6600	33.8100	-5.161%	54	771	+3.668%
2026-06-03	34.2700	35.7200	34.2700	35.6500	+5.818%	176	759	-1.683%
2026-06-02	34.3700	34.3700	33.5200	33.6900	+0.597%	142	619	+4.037%
2026-06-01	34.7200	34.7200	33.2000	33.4900	-2.047%	177	588	+4.658%
2026-05-29	34.5700	35.2600	33.7700	34.1900	-3.035%	154	516	+2.515%
2026-05-28	37.2200	37.2200	35.2100	35.2600	-5.266%	97	503	-0.596%
2026-05-27	37.7700	38.0000	37.2200	37.2200	-1.430%	40	443	-5.830%
2026-05-26	37.4100	37.8800	36.9200	37.7600	-1.973%	74	436	-7.177%
2026-05-22	39.5400	39.5400	38.4000	38.5200	-4.369%	41	391	-9.008%
2026-05-21	42.8500	42.8500	40.1500	40.2800	-4.027%	39	370	-12.984%
2026-05-20	44.0400	44.0400	41.5800	41.9700	-6.442%	15	370	-16.488%
2026-05-19	44.3400	45.2300	44.3000	44.8600	+2.303%	27	337	-21.868%
2026-05-18	42.4200	43.8500	42.2700	43.8500	+1.764%	14	337	-20.068%
2026-05-15	42.9900	43.6500	41.9000	43.0900	+6.711%	120	337	-18.659%
2026-05-14	41.7800	41.7800	40.3800	40.3800	-6.484%	87	268	-13.200%
2026-05-13	43.3100	43.3100	43.1800	43.1800	-1.550%	2	225	-18.828%
2026-05-12	45.2200	46.2500	43.8600	43.8600	+1.551%	22	225	-20.087%
2026-05-11	43.4400	43.5500	42.9600	43.1900	-2.086%	21	225	-18.847%
2026-05-08	44.7400	44.7400	43.9600	44.1100	-4.109%	20	220	-20.540%
2026-05-07	46.0100	46.0100	46.0000	46.0000	+1.545%	3	231	-23.804%
2026-05-06	46.4800	46.4800	45.2000	45.3000	-11.368%	44	234	-22.627%
2026-05-04	51.1100	51.1100	51.1100	51.1100	+2.384%	8	194	-31.422%
2026-05-01	49.9200	49.9200	49.9200	49.9200	-3.443%	1	195	-29.788%
2026-04-30	54.5900	54.5900	51.6800	51.7000	-5.294%	8	195	-32.205%
2026-04-27	55.5800	55.5800	54.5900	54.5900	-6.732%	155	187	-35.794%
2026-04-23	58.5300	58.5300	58.5300	58.5300	+3.392%	7	36	-40.116%
2026-04-22	56.6100	56.6100	56.6100	56.6100	-5.477%	2	36	-38.085%
2026-04-21	59.8900	59.8900	59.8900	59.8900	-6.187%	1	33	-41.476%
2026-04-15	63.8400	63.8400	63.8400	63.8400	-14.458%	1	33	-45.097%
2026-04-13	74.6300	74.6300	74.6300	74.6300	-35.703%	1	34	-53.035%
2026-03-27	116.0700	116.0700	116.0700	116.0700	+13.984%	1	36	-69.803%
2026-03-24	100.9200	101.8300	100.9200	101.8300	+20.910%	4	36	-65.580%
2026-03-11	83.9900	84.3500	83.9900	84.2200	+7.136%	7	34	-58.383%
2026-03-10	79.0200	79.9100	78.5100	78.6100	-6.672%	32	34	-55.413%
2026-03-06	84.2300	84.2300	84.2300	84.2300	+0.850%	2	18	-58.388%
2026-03-05	83.2000	83.5200	83.2000	83.5200	+12.379%	2	20	-58.034%
2026-03-04	74.2200	74.4000	74.2200	74.3200	-1.888%	4	20	-52.839%
2026-02-03	70.2400	75.7500	70.2400	75.7500	-6.262%	4	16	-53.729%
2026-01-20	80.8100	80.8100	80.8100	80.8100	+16.023%	1	12	-56.627%
2026-01-15	67.6500	69.6500	67.6500	69.6500	+1.045%	6	12	-49.677%
2026-01-12	68.9300	68.9300	68.9300	68.9300	-13.426%	2	6	-49.151%
2025-12-18	79.6200	79.6200	79.6200	79.6200	+6.586%	2	8	-55.978%
2025-12-11	74.7900	74.7900	74.7000	74.7000	-3.750%	2	6	-53.079%
2025-12-09	77.6300	77.6300	77.6100	77.6100	+2.972%	2	6	-54.838%
2025-12-05	75.9900	75.9900	75.0700	75.3700	-6.384%	4	8	-53.496%
2025-11-26	80.5100	80.5100	80.5100	80.5100	-18.181%	3	3	-56.465%
2025-11-21	98.0000	98.4000	98.0000	98.4000	+9.858%	2	3	-64.380%
2025-11-07	89.5700	89.5700	89.5700	89.5700	0.000%	2	2	-60.869%

.dark-mode .r3jZW7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3jZW7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P755SPY Jan 15 2027 755.00 Put (SPY270115P00755000)option OPRA

SPY20270115P755
SPY Jan 15 2027 755.00 Put (SPY270115P00755000)
option OPRA