Dark

SPY20270115P765
SPY Jan 15 2027 765.00 Put (SPY270115P00765000)
option OPRA

EOD

Jul 27, 2026

41.73+0.992%(+0.41)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	40.5600	41.7800	40.4200	41.7300	+0.992%	26	2,045	0.000%
2026-07-24	40.5700	41.3200	37.9800	41.3200	+1.523%	8	2,068	+0.992%
2026-07-23	39.7500	42.1600	39.7500	40.7000	+15.921%	112	2,071	+2.531%
2026-07-22	36.5100	36.5400	35.1100	35.1100	-1.845%	37	2,174	+18.855%
2026-07-21	37.2600	37.3300	35.5700	35.7700	-8.046%	49	2,176	+16.662%
2026-07-20	37.7100	38.9000	36.5200	38.9000	+1.487%	37	2,184	+7.275%
2026-07-17	39.0600	39.0600	37.4500	38.3300	+6.502%	19	2,217	+8.870%
2026-07-16	33.7800	36.0300	33.6600	35.9900	+6.448%	63	2,222	+15.949%
2026-07-15	33.3600	35.7000	33.3600	33.8100	-2.956%	470	2,232	+23.425%
2026-07-14	34.5300	35.8700	34.5300	34.8400	-4.022%	356	1,786	+19.776%
2026-07-13	34.5300	36.3000	34.5300	36.3000	+7.683%	48	1,479	+14.959%
2026-07-10	34.4400	36.2600	33.7100	33.7100	-4.287%	336	1,448	+23.791%
2026-07-09	35.9600	35.9600	35.2200	35.2200	-7.897%	108	1,365	+18.484%
2026-07-08	40.1900	40.1900	38.2400	38.2400	+2.137%	32	1,356	+9.127%
2026-07-07	36.3800	38.2500	36.0300	37.4400	+6.727%	52	1,362	+11.458%
2026-07-06	35.9600	36.0900	35.0800	35.0800	-12.278%	35	1,329	+18.957%
2026-07-02	36.2800	39.9900	36.2800	39.9900	+6.697%	11	1,317	+4.351%
2026-07-01	38.9300	38.9300	36.7200	37.4800	+0.080%	29	1,317	+11.339%
2026-06-30	39.0300	39.0300	37.4500	37.4500	-11.340%	7	1,315	+11.429%
2026-06-29	42.4000	42.7600	42.0400	42.2400	-8.749%	6	1,314	-1.207%
2026-06-26	45.9300	46.2900	45.9300	46.2900	+3.257%	8	1,311	-9.851%
2026-06-25	43.6500	44.8900	43.6500	44.8300	-4.209%	3	1,317	-6.915%
2026-06-24	44.8000	46.8000	43.1500	46.8000	+2.407%	7	1,318	-10.833%
2026-06-23	45.8500	46.0200	44.1300	45.7000	+13.766%	14	1,319	-8.687%
2026-06-22	37.6600	40.8600	37.6600	40.1700	+0.854%	16	1,323	+3.883%
2026-06-18	40.6200	40.6200	39.2500	39.8300	-1.386%	8	1,385	+4.770%
2026-06-17	38.3400	40.3900	38.1600	40.3900	+4.340%	16	1,385	+3.318%
2026-06-16	36.9800	38.7100	36.9800	38.7100	+2.083%	21	1,385	+7.802%
2026-06-15	38.1400	38.6000	37.1800	37.9200	-14.402%	263	1,341	+10.047%
2026-06-12	45.8500	46.8100	43.5700	44.3000	-18.611%	82	1,341	-5.801%
2026-06-10	47.4700	54.5300	47.4700	54.4300	+10.540%	10	1,341	-23.333%
2026-06-09	49.4200	49.4500	49.2400	49.2400	+7.793%	102	1,335	-15.252%
2026-06-08	44.4800	45.6800	42.6800	45.6800	-2.184%	11	1,335	-8.647%
2026-06-05	41.0000	47.7200	41.0000	46.7000	+24.301%	33	1,335	-10.642%
2026-06-04	39.6400	39.6400	37.2900	37.5700	-4.060%	296	1,332	+11.073%
2026-06-03	38.4900	39.6800	38.1600	39.1600	+5.382%	196	1,151	+6.563%
2026-06-02	38.0300	38.0300	37.1600	37.1600	-1.354%	86	1,006	+12.298%
2026-06-01	38.2700	38.4800	36.8500	37.6700	-0.397%	256	946	+10.778%
2026-05-29	38.3000	38.9800	37.5200	37.8200	-3.274%	249	725	+10.338%
2026-05-28	41.2100	41.2100	39.0500	39.1000	-4.912%	78	556	+6.726%
2026-05-27	41.6600	41.6600	41.1200	41.1200	-1.580%	16	494	+1.483%
2026-05-26	41.3800	42.0500	40.9700	41.7800	-2.950%	137	503	-0.120%
2026-05-22	43.6100	43.6100	42.3000	43.0500	-3.670%	182	473	-3.066%
2026-05-21	46.7000	46.7000	44.3800	44.6900	-6.467%	46	295	-6.623%
2026-05-18	48.8100	48.8100	47.7800	47.7800	-1.056%	33	295	-12.662%
2026-05-15	47.5900	48.2900	46.4300	48.2900	+9.750%	14	262	-13.585%
2026-05-14	45.7600	45.7600	44.0000	44.0000	-4.679%	22	233	-5.159%
2026-05-13	47.5800	47.7000	46.1600	46.1600	-4.332%	6	223	-9.597%
2026-05-12	49.6100	50.9100	48.2500	48.2500	+0.041%	61	223	-13.513%
2026-05-11	47.4200	48.2300	47.4200	48.2300	-0.577%	20	223	-13.477%
2026-05-08	48.5100	48.5100	48.5100	48.5100	-1.602%	3	177	-13.976%
2026-05-07	49.4500	49.4500	49.3000	49.3000	-1.754%	7	177	-15.355%
2026-05-06	50.2700	50.2700	50.1500	50.1800	-8.929%	4	174	-16.839%
2026-05-05	55.1000	55.1000	55.1000	55.1000	-6.229%	1	173	-24.265%
2026-05-04	55.4200	58.7600	55.4200	58.7600	+5.513%	3	172	-28.982%
2026-05-01	55.1700	55.8500	54.7800	55.6900	-2.040%	51	137	-25.067%
2026-04-30	59.7000	59.7000	56.8500	56.8500	-9.604%	42	137	-26.596%
2026-04-29	62.9300	62.9500	62.7500	62.8900	+0.399%	13	110	-33.646%
2026-04-28	62.0300	62.6400	62.0300	62.6400	+3.213%	2	98	-33.381%
2026-04-27	61.1100	61.1100	60.6700	60.6900	-0.263%	6	97	-31.241%
2026-04-24	60.8500	60.8500	60.8500	60.8500	-4.022%	1	92	-31.422%
2026-04-23	63.4000	63.4000	63.4000	63.4000	+1.603%	1	91	-34.180%
2026-04-22	62.4000	62.4000	62.4000	62.4000	-2.424%	1	91	-33.125%
2026-04-21	63.9500	63.9500	63.9500	63.9500	+1.219%	1	90	-34.746%
2026-04-20	63.1800	63.1800	63.1800	63.1800	+0.959%	1	90	-33.951%
2026-04-17	63.6600	63.6600	61.4200	62.5800	-9.957%	11	89	-33.317%
2026-04-16	70.7000	70.7000	68.6000	69.5000	+0.202%	4	87	-39.957%
2026-04-15	71.8000	72.4400	69.3600	69.3600	-8.713%	141	86	-39.836%
2026-04-14	76.6900	76.6900	75.9800	75.9800	-12.142%	8	15	-45.078%
2026-03-10	87.1100	87.1100	86.4800	86.4800	-12.239%	140	153	-51.746%
2026-03-09	98.5400	98.5400	98.5400	98.5400	+16.615%	10	16	-57.652%
2026-03-04	84.5000	84.5000	84.5000	84.5000	+9.826%	1	10	-50.615%
2026-02-03	76.9400	76.9400	76.9400	76.9400	+3.275%	3	9	-45.763%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-2.614%	1	6	-43.987%
2026-01-12	76.5000	76.5000	76.5000	76.5000	-0.131%	1	7	-45.451%
2026-01-07	76.6000	76.6000	76.6000	76.6000	-3.769%	1	7	-45.522%
2025-12-30	79.6000	79.6000	79.6000	79.6000	-0.075%	1	7	-47.575%
2025-12-29	79.6600	79.6600	79.6600	79.6600	+2.920%	1	6	-47.615%
2025-12-26	77.4000	77.4000	77.4000	77.4000	-18.165%	1	6	-46.085%
2025-12-17	94.5800	94.5800	94.5800	94.5800	+13.555%	1	5	-55.879%
2025-12-11	83.2300	83.2900	83.2300	83.2900	-20.676%	2	6	-49.898%
2025-11-19	105.0000	105.0000	105.0000	105.0000	+18.577%	1	5	-60.257%
2025-11-11	88.5500	88.5500	88.5500	88.5500	+0.113%	1	6	-52.874%
2025-11-10	88.4500	88.4500	88.4500	88.4500	-9.329%	1	6	-52.821%
2025-11-07	97.5500	97.5500	97.5500	97.5500	+18.042%	3	5	-57.222%
2025-10-28	82.5000	82.6400	82.5000	82.6400	-11.596%	2	2	-49.504%
2025-10-21	94.0000	94.0000	93.4800	93.4800	0.000%	2	2	-55.359%

.dark-mode .vJBGDJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJBGDJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P765SPY Jan 15 2027 765.00 Put (SPY270115P00765000)option OPRA

SPY20270115P765
SPY Jan 15 2027 765.00 Put (SPY270115P00765000)
option OPRA