Dark

SPY20270115P800
SPY Jan 15 2027 800.00 Put (SPY270115P00800000)
option OPRA

EOD

Jul 27, 2026

65.03+4.887%(+3.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	65.0300	65.0300	65.0300	65.0300	+4.887%	2	795	0.000%
2026-07-24	62.0000	62.0000	62.0000	62.0000	-4.173%	1	795	+4.887%
2026-07-23	62.6000	65.8500	62.6000	64.7000	+17.636%	27	795	+0.510%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-1.345%	5	799	+18.236%
2026-07-21	58.2200	58.8800	55.7500	55.7500	-3.995%	39	794	+16.646%
2026-07-20	56.7500	58.0700	56.5000	58.0700	-5.114%	14	820	+11.986%
2026-07-17	62.0700	62.2500	58.3400	61.2000	+14.930%	62	807	+6.258%
2026-07-16	53.2500	53.2500	53.2500	53.2500	+1.044%	5	779	+22.122%
2026-07-15	52.0000	54.9900	51.2300	52.7000	-2.407%	321	782	+23.397%
2026-07-14	54.4700	55.2100	52.7300	54.0000	-3.812%	158	491	+20.426%
2026-07-13	54.5300	56.1400	53.8600	56.1400	+7.962%	8	408	+15.835%
2026-07-10	54.3000	54.3000	52.0000	52.0000	-5.455%	2	408	+25.058%
2026-07-09	57.6100	57.6100	55.0000	55.0000	-9.435%	5	408	+18.236%
2026-07-08	60.7300	60.7300	60.7300	60.7300	+3.901%	1	408	+7.081%
2026-07-07	58.4000	58.4500	58.4000	58.4500	+8.241%	5	408	+11.257%
2026-07-06	57.0000	57.0000	54.0000	54.0000	-12.903%	10	408	+20.426%
2026-07-02	60.3300	62.0000	60.3300	62.0000	+9.735%	16	402	+4.887%
2026-07-01	58.0000	58.0000	56.5000	56.5000	-3.154%	13	402	+15.097%
2026-06-30	58.3400	58.3400	58.3400	58.3400	-5.706%	2	393	+11.467%
2026-06-29	64.4000	64.4500	61.8700	61.8700	-6.625%	24	393	+5.107%
2026-06-26	73.5000	73.5000	66.2600	66.2600	-3.270%	55	392	-1.856%
2026-06-25	64.9700	68.5000	64.6000	68.5000	-2.754%	13	376	-5.066%
2026-06-24	67.0000	70.4400	64.0000	70.4400	+4.109%	19	379	-7.680%
2026-06-23	68.4500	68.5700	67.6600	67.6600	+13.238%	43	378	-3.887%
2026-06-22	56.4500	59.7500	56.4500	59.7500	+3.017%	2	378	+8.837%
2026-06-18	59.0000	59.0000	58.0000	58.0000	-8.733%	7	377	+12.121%
2026-06-17	57.2400	63.5500	57.2400	63.5500	+10.522%	7	377	+2.329%
2026-06-16	56.5400	57.5000	56.0000	57.5000	+3.232%	51	377	+13.096%
2026-06-15	56.9800	57.0600	55.7000	55.7000	-14.479%	22	341	+16.750%
2026-06-12	65.0000	65.1300	65.0000	65.1300	-4.920%	3	341	-0.154%
2026-06-11	75.0000	77.8500	68.5000	68.5000	-12.179%	133	341	-5.066%
2026-06-10	70.2500	78.0000	70.2500	78.0000	+11.444%	15	330	-16.628%
2026-06-09	62.9500	70.4900	61.4600	69.9900	+7.429%	17	328	-7.087%
2026-06-08	65.5000	65.5000	65.1500	65.1500	-8.239%	3	330	-0.184%
2026-06-05	60.2800	71.0000	59.3000	71.0000	+28.787%	30	329	-8.408%
2026-06-04	58.1400	58.1400	55.1300	55.1300	-2.459%	4	328	+17.958%
2026-06-03	55.5000	57.0100	55.5000	56.5200	+3.821%	4	328	+15.057%
2026-06-02	54.4400	54.4400	54.4400	54.4400	+1.114%	20	326	+19.453%
2026-06-01	54.5000	54.5000	53.8400	53.8400	-3.857%	4	308	+20.784%
2026-05-29	55.8800	56.2200	54.9500	56.0000	-1.564%	27	307	+16.125%
2026-05-28	57.0000	57.0000	56.8900	56.8900	-6.246%	2	290	+14.308%
2026-05-27	60.5600	60.6800	60.0500	60.6800	-0.525%	72	289	+7.169%
2026-05-26	60.4100	61.0000	59.6200	61.0000	-1.581%	17	236	+6.607%
2026-05-22	62.5000	63.3200	61.0000	61.9800	-8.110%	12	231	+4.921%
2026-05-21	67.4500	67.4500	67.4500	67.4500	-0.516%	99	226	-3.588%
2026-05-20	67.8000	67.8000	67.8000	67.8000	-4.115%	5	226	-4.086%
2026-05-19	69.0700	70.7100	69.0700	70.7100	+1.785%	3	132	-8.033%
2026-05-18	68.8700	70.0000	67.0900	69.4700	+3.071%	39	132	-6.391%
2026-05-15	68.5000	69.0000	66.1600	67.4000	+7.823%	27	132	-3.516%
2026-05-14	64.9100	64.9100	62.5100	62.5100	-5.645%	7	113	+4.031%
2026-05-13	67.8800	67.8800	66.2500	66.2500	-5.357%	10	108	-1.842%
2026-05-12	72.3000	72.3000	70.0000	70.0000	+3.858%	4	108	-7.100%
2026-05-11	69.1400	69.1400	67.4000	67.4000	-2.460%	3	108	-3.516%
2026-05-08	69.1000	69.1000	69.1000	69.1000	-5.511%	1	92	-5.890%
2026-05-07	71.8200	74.1900	70.0200	73.1300	+1.232%	46	91	-11.076%
2026-05-06	74.1000	74.1000	71.9900	72.2400	-11.034%	91	52	-9.981%
2026-05-04	81.2000	81.2000	81.2000	81.2000	+2.138%	1	7	-19.914%
2026-05-01	77.2600	79.6500	77.2600	79.5000	-3.636%	4	7	-18.201%
2026-04-30	82.5000	82.5000	82.5000	82.5000	-7.821%	2	7	-21.176%
2026-04-28	90.7000	91.0000	89.5000	89.5000	-2.622%	3	9	-27.341%
2026-04-23	91.9100	91.9100	91.9100	91.9100	+1.401%	1	8	-29.246%
2026-04-22	91.1800	91.1800	90.5900	90.6400	-0.396%	4	8	-28.255%
2026-04-20	91.0000	91.0000	91.0000	91.0000	+0.176%	2	8	-28.538%
2026-04-17	90.7000	90.8500	90.0800	90.8400	-8.704%	11	10	-28.413%
2026-04-16	99.5000	99.5000	99.5000	99.5000	-6.922%	1	5	-34.643%
2026-04-14	109.0500	109.0700	106.9000	106.9000	-11.900%	3	4	-39.167%
2026-04-10	121.3400	121.3400	121.3400	121.3400	+0.705%	5	7	-46.407%
2026-04-09	120.5000	120.5000	120.4900	120.4900	-17.535%	8	7	-46.029%
2026-04-02	147.0600	147.0600	146.1100	146.1100	-8.234%	2	5	-55.492%
2026-03-31	159.9500	159.9500	159.2200	159.2200	-3.298%	4	5	-59.157%
2026-03-27	164.0400	164.6500	163.9700	164.6500	+16.344%	13	9	-60.504%
2026-03-23	141.5200	141.5200	141.5200	141.5200	-6.907%	20	9	-54.049%
2026-03-20	147.0800	152.0200	147.0800	152.0200	+17.236%	5	9	-57.223%
2026-03-13	129.6700	129.6700	129.6700	129.6700	+5.543%	1	16	-49.850%
2026-03-11	122.8600	122.8600	122.8600	122.8600	-3.313%	1	16	-47.070%
2026-03-06	127.0700	127.0700	127.0700	127.0700	+10.256%	1	15	-48.823%
2026-02-27	115.2500	115.2500	115.2500	115.2500	+0.515%	1	14	-43.575%
2026-02-26	112.6500	116.9600	112.6500	114.6600	+1.299%	4	13	-43.284%
2026-02-24	113.0800	113.1900	113.0800	113.1900	-6.816%	2	10	-42.548%
2026-02-23	120.4200	121.4700	120.4200	121.4700	+4.266%	3	9	-46.464%
2026-02-12	116.5000	116.5000	116.5000	116.5000	+12.062%	1	6	-44.180%
2026-02-10	104.1800	104.1800	103.9600	103.9600	-7.919%	3	7	-37.447%
2026-02-06	112.9000	112.9000	112.9000	112.9000	-0.177%	11	7	-42.400%
2026-02-04	113.1000	113.1000	113.1000	113.1000	-0.062%	5	16	-42.502%
2026-02-03	113.1700	113.1700	113.1700	113.1700	+6.966%	1	16	-42.538%
2026-01-28	105.8000	105.8000	105.8000	105.8000	-0.508%	5	21	-38.535%
2026-01-26	107.7400	107.8100	106.3400	106.3400	-2.833%	9	16	-38.847%
2026-01-22	109.4400	109.4400	109.4400	109.4400	-8.792%	1	16	-40.579%
2026-01-21	119.9900	119.9900	119.9900	119.9900	-1.833%	2	15	-45.804%
2026-01-20	122.2300	122.2300	122.2300	122.2300	+15.858%	1	15	-46.797%
2026-01-15	105.4200	105.5000	105.4200	105.5000	-5.627%	2	15	-38.360%
2026-01-14	111.0000	111.8200	111.0000	111.7900	+8.324%	6	15	-41.828%
2026-01-12	108.0700	108.8000	103.2000	103.2000	-1.892%	13	18	-36.986%
2026-01-09	106.3200	110.0500	105.1900	105.1900	-4.024%	25	17	-38.179%
2026-01-07	107.9600	109.6000	107.9600	109.6000	+0.385%	14	15	-40.666%
2026-01-06	109.1800	109.1800	109.1800	109.1800	-2.396%	1	5	-40.438%
2026-01-05	112.0700	112.0700	111.8600	111.8600	-4.499%	2	4	-41.865%
2026-01-02	117.1200	117.1300	117.1200	117.1300	+2.181%	3	4	-44.480%
2025-12-31	114.6400	114.6400	114.6300	114.6300	+4.446%	4	4	-43.270%
2025-12-26	109.9500	110.1000	109.7500	109.7500	-6.108%	3	4	-40.747%
2025-12-22	116.8900	116.8900	116.8900	116.8900	-4.086%	3	11	-44.366%
2025-12-16	121.8700	121.8700	121.8700	121.8700	+5.424%	10	11	-46.640%
2025-12-04	115.6000	115.6000	115.6000	115.6000	-1.951%	1	3	-43.746%
2025-11-28	117.9000	117.9000	117.9000	117.9000	-3.345%	1	2	-44.843%
2025-11-26	121.9800	121.9800	121.9800	121.9800	-3.237%	1	1	-46.688%
2025-11-25	134.6000	134.6000	126.0600	126.0600	+10.598%	3	1	-48.413%
2025-10-28	113.9800	113.9800	113.9800	113.9800	-12.558%	1	1	-42.946%
2025-10-09	126.3700	130.3500	126.3700	130.3500	+2.476%	20	10	-50.111%
2025-10-08	127.2000	127.2000	127.2000	127.2000	-2.886%	1	10	-48.876%
2025-10-07	131.2000	131.2000	130.9800	130.9800	+0.161%	3	10	-50.351%
2025-10-03	128.3300	130.7700	128.2600	130.7700	+0.368%	28	10	-50.271%
2025-10-02	132.5100	132.5100	130.2900	130.2900	-16.212%	14	10	-50.088%
2025-08-29	155.5000	155.5000	155.5000	155.5000	+2.837%	1	11	-58.180%
2025-08-28	150.3500	151.2100	150.3500	151.2100	-1.588%	40	11	-56.994%
2025-08-27	153.6500	153.6500	153.6500	153.6500	-1.633%	1	11	-57.677%
2025-08-18	156.2000	156.2000	156.2000	156.2000	+0.289%	30	10	-58.367%
2025-08-14	155.7500	155.7500	155.7500	155.7500	-28.741%	10	10	-58.247%
2025-05-23	218.5700	218.5700	218.5700	218.5700	0.000%	2	0	-70.248%

.dark-mode .r7gkPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r7gkPL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P800SPY Jan 15 2027 800.00 Put (SPY270115P00800000)option OPRA

SPY20270115P800
SPY Jan 15 2027 800.00 Put (SPY270115P00800000)
option OPRA