Dark

SPY20260116P370
SPY Jan 16 2026 370.00 Put (SPY260116P00370000)
option OPRA

EOD

Jul 3, 2025

1.52-3.797%(-0.06)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	1.52	1.52	1.52	1.52	-3.797%	136	693	0.000%
2025-07-02	1.65	1.65	1.58	1.58	-7.602%	3	693	-3.797%
2025-06-27	1.71	1.71	1.71	1.71	+0.588%	1	715	-11.111%
2025-06-26	1.72	1.72	1.70	1.70	-4.494%	3	715	-10.588%
2025-06-25	1.79	1.79	1.78	1.78	-10.101%	20	715	-14.607%
2025-06-24	1.98	1.98	1.98	1.98	-12.000%	1	735	-23.232%
2025-06-23	2.25	2.25	2.25	2.25	-6.250%	4	734	-32.444%
2025-06-20	2.40	2.40	2.40	2.40	-2.041%	2	734	-36.667%
2025-06-13	2.39	2.47	2.20	2.45	+25.000%	28	733	-37.959%
2025-06-11	1.95	1.96	1.95	1.96	-4.854%	2	734	-22.449%
2025-06-10	2.06	2.06	2.06	2.06	-1.435%	2	735	-26.214%
2025-06-09	2.09	2.09	2.09	2.09	-9.914%	1	735	-27.273%
2025-06-05	2.20	2.32	2.20	2.32	+7.907%	7	734	-34.483%
2025-06-04	2.15	2.15	2.15	2.15	-10.417%	1	740	-29.302%
2025-06-02	2.40	2.40	2.40	2.40	0.000%	1	740	-36.667%
2025-05-29	2.40	2.40	2.40	2.40	-2.439%	1	739	-36.667%
2025-05-28	2.49	2.49	2.46	2.46	0.000%	35	740	-38.211%
2025-05-27	2.52	2.52	2.46	2.46	-17.726%	2	715	-38.211%
2025-05-23	2.99	2.99	2.99	2.99	+12.406%	2	715	-49.164%
2025-05-22	2.66	2.66	2.66	2.66	-4.659%	1	715	-42.857%
2025-05-21	2.54	2.79	2.52	2.79	+21.834%	11	714	-45.520%
2025-05-16	2.29	2.29	2.29	2.29	-3.782%	2	713	-33.624%
2025-05-14	2.37	2.38	2.37	2.38	+4.386%	3	713	-36.134%
2025-05-13	2.27	2.28	2.21	2.28	-15.556%	3	713	-33.333%
2025-05-12	2.70	2.70	2.70	2.70	-20.118%	2	713	-43.704%
2025-05-08	3.38	3.38	3.38	3.38	-15.500%	2	713	-55.030%
2025-05-07	4.00	4.00	4.00	4.00	+1.010%	1	713	-62.000%
2025-05-06	3.89	3.96	3.89	3.96	+8.791%	5	713	-61.616%
2025-05-02	3.77	3.82	3.64	3.64	-13.744%	8	713	-58.242%
2025-04-30	5.03	5.03	4.22	4.22	-7.456%	12	713	-63.981%
2025-04-28	4.46	4.56	4.44	4.56	+0.220%	12	713	-66.667%
2025-04-25	4.55	4.55	4.55	4.55	-10.256%	4	713	-66.593%
2025-04-23	5.07	5.07	5.07	5.07	-17.292%	26	713	-70.020%
2025-04-22	6.13	6.13	6.13	6.13	-15.565%	1	704	-75.204%
2025-04-21	7.25	7.26	7.25	7.26	+9.834%	20	703	-79.063%
2025-04-16	6.10	6.62	5.78	6.61	+16.784%	41	683	-77.005%
2025-04-15	5.45	5.66	5.32	5.66	-15.269%	33	683	-73.145%
2025-04-14	6.15	6.75	6.01	6.68	-9.116%	300	658	-77.246%
2025-04-11	7.50	7.72	7.35	7.35	-3.289%	30	630	-79.320%
2025-04-10	9.56	10.05	7.60	7.60	+49.020%	39	629	-80.000%
2025-04-09	10.49	11.87	5.10	5.10	-55.459%	160	626	-70.196%
2025-04-08	6.09	11.55	6.09	11.45	+17.920%	49	608	-86.725%
2025-04-07	11.05	11.54	9.71	9.71	+9.101%	31	580	-84.346%
2025-04-04	6.30	8.90	6.30	8.90	+83.505%	138	581	-82.921%
2025-04-03	4.07	4.85	4.07	4.85	+38.968%	121	568	-68.660%
2025-03-31	3.47	3.50	3.42	3.49	+3.561%	16	608	-56.447%
2025-03-28	3.31	3.37	3.30	3.37	+32.157%	32	614	-54.896%
2025-03-25	2.56	2.56	2.55	2.55	-4.135%	11	599	-40.392%
2025-03-24	2.66	2.66	2.66	2.66	-14.744%	4	599	-42.857%
2025-03-21	3.12	3.12	3.12	3.12	+0.971%	2	595	-51.282%
2025-03-19	3.19	3.19	3.08	3.09	-10.174%	22	594	-50.809%
2025-03-18	3.43	3.44	3.43	3.44	+4.242%	3	574	-55.814%
2025-03-17	3.29	3.30	3.29	3.30	-8.333%	2	575	-53.939%
2025-03-14	3.70	3.70	3.60	3.60	-13.253%	4	573	-57.778%
2025-03-13	4.15	4.15	4.15	4.15	-12.998%	1	571	-63.373%
2025-03-11	4.17	4.77	4.17	4.77	+13.571%	2	571	-68.134%
2025-03-10	4.03	4.20	4.03	4.20	+11.111%	3	571	-63.810%
2025-03-07	3.77	3.86	3.66	3.78	+1.613%	54	568	-59.788%
2025-03-06	3.83	3.83	3.72	3.72	+14.815%	8	576	-59.140%
2025-03-03	2.82	3.24	2.82	3.24	+11.340%	23	568	-53.086%
2025-02-28	2.91	2.91	2.91	2.91	+2.465%	2	573	-47.766%
2025-02-26	2.84	2.84	2.84	2.84	-8.387%	1	572	-46.479%
2025-02-25	3.10	3.10	3.10	3.10	+18.321%	1	573	-50.968%
2025-02-20	2.62	2.62	2.62	2.62	+4.382%	20	573	-41.985%
2025-02-19	2.51	2.51	2.51	2.51	-0.791%	1	581	-39.442%
2025-02-13	2.58	2.58	2.53	2.53	-4.528%	6	581	-39.921%
2025-02-07	2.65	2.65	2.65	2.65	+3.516%	2	581	-42.642%
2025-02-06	2.56	2.56	2.56	2.56	-11.419%	1	581	-40.625%
2025-02-03	3.06	3.06	2.89	2.89	+11.583%	21	581	-47.405%
2025-01-28	2.59	2.59	2.59	2.59	-15.635%	5	561	-41.313%
2025-01-27	3.07	3.07	3.07	3.07	+4.422%	1	561	-50.489%
2025-01-15	3.00	3.00	2.94	2.94	-24.031%	20	560	-48.299%
2025-01-13	3.87	3.87	3.87	3.87	+8.403%	1	577	-60.724%
2025-01-10	3.42	3.57	3.42	3.57	+11.563%	16	577	-57.423%
2025-01-08	3.20	3.20	3.20	3.20	+4.235%	2	569	-52.500%
2025-01-07	3.21	3.26	3.07	3.07	+2.676%	43	569	-50.489%
2025-01-06	2.99	2.99	2.99	2.99	-4.777%	1	526	-49.164%
2025-01-03	3.14	3.14	3.14	3.14	-14.905%	10	526	-51.592%
2025-01-02	3.69	3.69	3.69	3.69	+12.500%	1	526	-58.808%
2024-12-27	3.07	3.28	3.07	3.28	0.000%	4	526	-53.659%
2024-12-17	3.23	3.28	3.23	3.28	+5.128%	4	527	-53.659%
2024-12-16	3.20	3.20	3.12	3.12	-2.194%	4	527	-51.282%
2024-12-13	3.19	3.19	3.19	3.19	+5.980%	4	523	-52.351%
2024-12-09	3.01	3.01	3.01	3.01	+4.878%	1	521	-49.502%
2024-12-02	2.87	2.87	2.87	2.87	-1.034%	1	521	-47.038%
2024-11-29	2.90	2.90	2.90	2.90	-4.605%	2	520	-47.586%
2024-11-27	3.04	3.04	3.04	3.04	-1.299%	1	519	-50.000%
2024-11-25	3.08	3.08	3.08	3.08	-7.784%	1	519	-50.649%
2024-11-21	3.34	3.34	3.34	3.34	+2.141%	4	518	-54.491%
2024-11-18	3.26	3.27	3.24	3.27	-5.217%	27	514	-53.517%
2024-11-15	3.45	3.55	3.42	3.45	+12.013%	22	508	-55.942%
2024-11-14	3.02	3.08	3.02	3.08	+1.987%	7	501	-50.649%
2024-11-13	3.02	3.02	3.02	3.02	-0.658%	2	495	-49.669%
2024-11-12	3.04	3.04	3.04	3.04	+2.703%	2	494	-50.000%
2024-11-11	2.93	2.96	2.93	2.96	-4.823%	18	492	-48.649%
2024-11-07	3.11	3.11	3.11	3.11	-4.012%	1	493	-51.125%
2024-11-06	3.30	3.41	3.22	3.24	-20.000%	6	492	-53.086%
2024-11-05	4.05	4.05	4.05	4.05	-14.376%	10	490	-62.469%
2024-10-31	4.73	4.73	4.73	4.73	+9.238%	6	480	-67.865%
2024-10-23	4.30	4.33	4.30	4.33	+8.794%	8	479	-64.896%
2024-10-21	3.98	3.98	3.98	3.98	-7.226%	1	473	-61.809%
2024-10-14	4.47	4.47	4.29	4.29	-5.921%	2	474	-64.569%
2024-10-11	4.56	4.56	4.56	4.56	-2.979%	2	474	-66.667%
2024-10-09	4.70	4.70	4.70	4.70	-3.689%	3	475	-67.660%
2024-10-08	4.89	4.89	4.88	4.88	-5.973%	3	472	-68.852%
2024-10-07	5.19	5.19	5.19	5.19	+7.676%	3	473	-70.713%
2024-10-04	4.82	4.82	4.82	4.82	-7.486%	16	473	-68.465%
2024-10-03	5.20	5.21	5.20	5.21	+2.964%	7	469	-70.825%
2024-10-02	5.06	5.06	5.06	5.06	+6.977%	1	466	-69.960%
2024-09-27	4.73	4.73	4.73	4.73	-1.458%	2	465	-67.865%
2024-09-23	4.80	4.80	4.80	4.80	+0.209%	15	464	-68.333%
2024-09-19	4.81	4.81	4.79	4.79	-8.762%	14	479	-68.267%
2024-09-18	5.05	5.25	5.04	5.25	0.000%	3	490	-71.048%
2024-09-17	5.25	5.25	5.25	5.25	+4.790%	1	488	-71.048%
2024-09-12	5.06	5.06	5.01	5.01	-12.413%	2	487	-69.661%
2024-09-11	5.72	5.72	5.72	5.72	+2.143%	100	486	-73.427%
2024-09-09	5.70	5.70	5.60	5.60	-11.252%	6	386	-72.857%
2024-09-06	6.31	6.31	6.31	6.31	+16.636%	8	390	-75.911%
2024-09-03	4.82	5.41	4.82	5.41	+15.352%	2	386	-71.904%
2024-08-30	4.70	4.70	4.69	4.69	+0.860%	10	381	-67.591%
2024-08-20	4.57	4.65	4.57	4.65	+3.333%	2	381	-67.312%
2024-08-19	4.50	4.50	4.50	4.50	-3.433%	1	380	-66.222%
2024-08-15	4.65	4.66	4.60	4.66	-11.407%	12	380	-67.382%
2024-08-13	5.53	5.53	5.26	5.26	-11.745%	9	381	-71.103%
2024-08-12	5.95	5.96	5.95	5.96	-18.244%	2	373	-74.497%
2024-08-08	7.29	7.29	7.29	7.29	-3.059%	10	373	-79.150%
2024-08-06	7.87	7.91	7.51	7.52	-37.333%	10	363	-79.787%
2024-08-05	12.00	12.00	12.00	12.00	+70.697%	5	356	-87.333%
2024-08-02	7.03	7.03	7.03	7.03	+44.057%	2	356	-78.378%
2024-07-29	4.88	4.88	4.88	4.88	-7.576%	3	358	-68.852%
2024-07-25	5.28	5.28	5.28	5.28	+3.529%	1	361	-71.212%
2024-07-24	4.86	5.10	4.86	5.10	+22.892%	7	361	-70.196%
2024-07-10	4.15	4.15	4.15	4.15	-13.542%	1	360	-63.373%
2024-06-26	4.80	4.80	4.80	4.80	-8.397%	1	360	-68.333%
2024-06-05	5.24	5.24	5.24	5.24	-4.554%	1	359	-70.992%
2024-06-03	5.49	5.49	5.49	5.49	+1.292%	1	359	-72.313%
2024-05-20	5.42	5.42	5.42	5.42	-1.812%	1	359	-71.956%
2024-05-15	5.54	5.54	5.52	5.52	-6.599%	2	358	-72.464%
2024-05-13	5.95	5.95	5.91	5.91	-2.636%	301	360	-74.281%
2024-05-08	6.07	6.07	6.07	6.07	-12.787%	1	61	-74.959%
2024-04-30	6.96	6.96	6.96	6.96	+2.353%	1	60	-78.161%
2024-04-26	7.00	7.00	6.80	6.80	-14.573%	4	59	-77.647%
2024-04-10	7.96	7.96	7.96	7.96	+6.702%	8	58	-80.905%
2024-03-28	7.46	7.46	7.46	7.46	-2.865%	1	67	-79.625%
2024-03-26	7.68	7.68	7.68	7.68	-17.419%	1	67	-80.208%
2024-02-13	9.30	9.30	9.30	9.30	+5.802%	1	66	-83.656%
2024-02-07	8.79	8.79	8.79	8.79	-9.006%	5	66	-82.708%
2024-01-25	9.66	9.66	9.66	9.66	-16.364%	1	61	-84.265%
2024-01-18	11.55	11.55	11.55	11.55	+2.575%	1	61	-86.840%
2024-01-10	11.26	11.26	11.26	11.26	-0.530%	1	60	-86.501%
2024-01-09	11.32	11.39	11.32	11.32	-9.729%	10	59	-86.572%
2023-12-14	12.54	12.54	12.54	12.54	-3.390%	1	54	-87.879%
2023-12-12	12.98	12.98	12.98	12.98	-10.483%	1	55	-88.290%
2023-11-14	14.70	14.70	14.50	14.50	-12.334%	15	54	-89.517%
2023-11-08	16.20	16.54	16.20	16.54	-0.361%	3	64	-90.810%
2023-11-07	16.60	16.60	16.60	16.60	+2.978%	10	64	-90.843%
2023-11-03	16.12	16.30	16.09	16.12	-24.177%	5	64	-90.571%
2023-10-30	21.26	21.26	21.26	21.26	-11.711%	11	60	-92.850%
2023-10-27	22.59	24.08	22.59	24.08	+11.224%	5	49	-93.688%
2023-10-26	22.24	22.61	21.65	21.65	+7.819%	14	52	-92.979%
2023-10-24	20.21	20.21	20.08	20.08	-6.648%	4	38	-92.430%
2023-10-23	21.96	21.96	21.04	21.51	+3.017%	8	40	-92.934%
2023-10-20	20.88	20.88	20.88	20.88	+17.303%	5	41	-92.720%
2023-10-17	17.80	17.80	17.80	17.80	+3.669%	10	41	-91.461%
2023-10-12	17.17	17.17	17.17	17.17	-10.759%	5	31	-91.147%
2023-10-09	19.24	19.24	19.24	19.24	-2.236%	10	27	-92.100%
2023-10-02	19.93	19.93	19.68	19.68	+1.548%	5	37	-92.276%
2023-09-28	20.65	20.65	19.38	19.38	-2.808%	12	36	-92.157%
2023-09-26	19.33	19.94	19.33	19.94	+5.003%	3	25	-92.377%
2023-09-25	17.70	18.99	17.70	18.99	+1.660%	3	22	-91.996%
2023-09-22	18.02	18.68	18.02	18.68	+2.863%	4	19	-91.863%
2023-09-21	18.05	18.16	18.05	18.16	+5.889%	2	15	-91.630%
2023-09-20	17.15	17.15	17.15	17.15	+2.633%	1	13	-91.137%
2023-09-15	15.75	16.71	15.75	16.71	0.000%	12	12	-90.904%

.dark-mode .JgWXW1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgWXW1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260116P370SPY Jan 16 2026 370.00 Put (SPY260116P00370000)option OPRA

SPY20260116P370
SPY Jan 16 2026 370.00 Put (SPY260116P00370000)
option OPRA