Dark

SPY20270115P775
SPY Jan 15 2027 775.00 Put (SPY270115P00775000)
option OPRA

EOD

Jul 27, 2026

47.46+3.354%(+1.54)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	41.6000	47.4600	41.6000	47.4600	+3.354%	122	2,803	0.000%
2026-07-24	45.2500	45.9200	44.4800	45.9200	-3.509%	92	2,799	+3.354%
2026-07-23	46.7700	47.5900	46.7700	47.5900	+18.295%	11	2,782	-0.273%
2026-07-22	40.2300	40.2900	40.1700	40.2300	-0.544%	7	2,782	+17.972%
2026-07-21	42.2700	42.3400	40.3400	40.4500	-7.691%	22	2,782	+17.330%
2026-07-20	42.3500	43.8200	42.3500	43.8200	-0.567%	9	2,778	+8.307%
2026-07-17	42.7800	44.0900	42.3100	44.0700	+8.815%	7	2,779	+7.692%
2026-07-16	38.5300	40.5000	38.5300	40.5000	+7.541%	35	2,780	+17.185%
2026-07-15	38.5200	38.5200	37.6600	37.6600	-4.222%	25	2,762	+26.022%
2026-07-14	39.2200	39.3200	39.2200	39.3200	-4.168%	11	2,738	+20.702%
2026-07-13	40.4500	41.4200	40.4500	41.0300	+8.144%	210	2,737	+15.671%
2026-07-10	39.9300	39.9300	37.9400	37.9400	-5.457%	2	2,782	+25.092%
2026-07-09	41.9100	41.9100	39.7000	40.1300	-7.300%	21	2,783	+18.266%
2026-07-08	45.6800	45.6800	42.9200	43.2900	+2.875%	12	2,786	+9.633%
2026-07-07	42.7900	42.7900	42.0700	42.0800	+5.942%	7	2,786	+12.785%
2026-07-06	40.3800	40.3800	39.7200	39.7200	-12.876%	2	2,788	+19.486%
2026-07-02	43.2200	45.5900	43.2200	45.5900	+6.568%	33	2,815	+4.102%
2026-07-01	41.7500	42.7800	41.5200	42.7800	+1.326%	27	2,815	+10.940%
2026-06-30	43.1900	43.1900	42.2200	42.2200	-9.126%	16	2,822	+12.411%
2026-06-29	47.5400	48.6800	46.1600	46.4600	-15.527%	8	2,822	+2.152%
2026-06-26	55.0000	55.0000	55.0000	55.0000	+8.911%	1	2,822	-13.709%
2026-06-25	50.5000	50.5000	50.5000	50.5000	+4.102%	2	2,821	-6.020%
2026-06-24	49.6200	49.6200	48.5100	48.5100	-3.998%	4	2,821	-2.165%
2026-06-23	51.9600	52.0000	49.0000	50.5300	+11.006%	91	2,824	-6.076%
2026-06-22	45.7200	45.7200	44.8400	45.5200	+2.546%	5	2,750	+4.262%
2026-06-18	45.2300	45.5600	44.0000	44.3900	-8.568%	15	2,747	+6.916%
2026-06-17	43.2500	49.4000	43.2500	48.5500	+12.384%	10	2,747	-2.245%
2026-06-16	42.2900	43.2000	42.0000	43.2000	+3.226%	19	2,747	+9.861%
2026-06-15	43.1200	43.1200	41.7000	41.8500	-16.014%	21	2,776	+13.405%
2026-06-12	49.9300	50.8300	49.3300	49.8300	-5.086%	43	2,776	-4.756%
2026-06-11	57.7200	58.8400	52.5000	52.5000	-11.467%	11	2,776	-9.600%
2026-06-10	52.5300	59.6400	52.5300	59.3000	+8.807%	35	2,775	-19.966%
2026-06-09	55.6500	58.7600	54.4600	54.5000	+14.041%	251	2,772	-12.917%
2026-06-08	48.8800	48.8800	47.7900	47.7900	-7.830%	7	2,744	-0.691%
2026-06-05	45.3500	52.8200	45.3500	51.8500	+24.162%	51	2,744	-8.467%
2026-06-04	43.2000	43.5100	41.4400	41.7600	-3.801%	242	2,755	+13.649%
2026-06-03	42.1500	43.8400	42.1500	43.4100	+5.287%	257	2,544	+9.330%
2026-06-02	42.2500	42.4300	41.2100	41.2300	-1.222%	128	2,409	+15.110%
2026-06-01	42.5000	42.7200	41.0100	41.7400	-0.949%	384	2,336	+13.704%
2026-05-29	42.3000	43.3100	41.9100	42.1400	-3.193%	320	2,202	+12.625%
2026-05-28	44.5500	44.5500	43.3600	43.5300	-4.728%	72	1,946	+9.028%
2026-05-27	46.0000	46.6600	45.6600	45.6900	+0.462%	65	1,894	+3.874%
2026-05-26	45.5900	45.7900	45.4300	45.4800	-12.353%	1,770	1,911	+4.354%
2026-05-20	51.8400	51.8900	51.8400	51.8900	-3.082%	4	164	-8.537%
2026-05-19	53.5400	53.5400	53.5400	53.5400	-0.335%	1	162	-11.356%
2026-05-18	53.3700	54.5200	53.3700	53.7200	+2.052%	8	162	-11.653%
2026-05-15	52.7000	54.1500	52.6400	52.6400	+7.101%	9	162	-9.840%
2026-05-14	49.3600	49.3800	49.1500	49.1500	-6.238%	4	152	-3.438%
2026-05-13	52.7500	52.8900	52.4200	52.4200	-5.053%	4	151	-9.462%
2026-05-12	55.2100	55.2100	55.2100	55.2100	+3.177%	1	151	-14.037%
2026-05-11	52.4000	53.5100	52.4000	53.5100	-0.834%	26	151	-11.306%
2026-05-08	54.1500	54.2500	53.9000	53.9600	-5.084%	42	141	-12.046%
2026-05-07	54.6700	56.8500	54.1500	56.8500	+3.157%	68	125	-16.517%
2026-05-06	56.0100	56.1100	55.1100	55.1100	-9.833%	96	73	-13.881%
2026-05-05	61.1200	61.1200	61.1200	61.1200	-1.212%	1	26	-22.349%
2026-05-01	60.7400	61.9000	60.7400	61.8700	-11.665%	25	1	-23.291%
2026-04-28	69.9200	70.0400	69.9200	70.0400	-40.137%	2	1	-32.239%
2026-03-25	117.0000	117.0000	117.0000	117.0000	+25.779%	1	70	-59.436%
2026-03-04	93.0200	93.0200	93.0200	93.0200	-7.992%	1	70	-48.979%
2026-03-03	101.1000	101.1000	101.1000	101.1000	+5.312%	1	70	-53.056%
2026-02-13	96.0000	96.0000	96.0000	96.0000	+0.787%	1	70	-50.563%
2026-02-12	95.2500	95.2500	95.2500	95.2500	+12.389%	1	70	-50.173%
2026-02-11	84.3600	84.7500	84.3600	84.7500	-7.680%	2	70	-44.000%
2026-02-04	91.8000	91.8000	91.8000	91.8000	+8.588%	1	70	-48.301%
2026-02-02	84.5400	84.5400	84.5400	84.5400	+0.273%	1	70	-43.861%
2026-01-30	84.5000	84.5000	84.3100	84.3100	+3.702%	71	70	-43.708%
2026-01-27	81.3000	81.3000	81.3000	81.3000	-3.673%	1	9	-41.624%
2026-01-26	84.4000	84.4000	84.4000	84.4000	-4.091%	2	8	-43.768%
2026-01-22	88.0000	88.0000	88.0000	88.0000	-2.320%	2	6	-46.068%
2026-01-21	93.3700	93.3700	89.1100	90.0900	-2.605%	4	4	-47.319%
2026-01-20	92.5000	92.5000	92.5000	92.5000	+8.137%	1	5	-48.692%
2026-01-16	85.5400	85.5400	85.5400	85.5400	+3.185%	1	5	-44.517%
2026-01-15	82.9000	82.9000	82.9000	82.9000	-4.647%	1	5	-42.750%
2026-01-14	86.0300	86.9400	86.0300	86.9400	+4.747%	3	4	-45.411%
2026-01-12	83.0000	83.0000	83.0000	83.0000	-2.353%	1	4	-42.819%
2026-01-09	85.0000	85.0000	85.0000	85.0000	-14.124%	3	3	-44.165%
2025-12-18	101.2300	101.2300	98.9800	98.9800	-2.684%	2	10	-52.051%
2025-12-17	97.3100	101.7600	97.2000	101.7100	+3.071%	14	12	-53.338%
2025-12-16	98.3500	98.6800	98.3500	98.6800	0.000%	2	1	-51.905%

.dark-mode .LtYxLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LtYxLY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P775SPY Jan 15 2027 775.00 Put (SPY270115P00775000)option OPRA

SPY20270115P775
SPY Jan 15 2027 775.00 Put (SPY270115P00775000)
option OPRA