Dark

SPY20270115P285
SPY Jan 15 2027 285.00 Put (SPY270115P00285000)
option OPRA

EOD

May 15, 2025

2.95-1.338%(-0.04)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.95	2.95	2.95	2.95	-1.338%	100	1,255	0.000%
2025-05-14	3.01	3.01	2.99	2.99	+1.701%	2	1,255	-1.338%
2025-05-13	2.94	2.94	2.94	2.94	-5.769%	2	1,253	+0.340%
2025-05-12	3.23	3.29	3.12	3.12	-17.678%	145	1,251	-5.449%
2025-05-09	3.79	3.79	3.79	3.79	-0.263%	2	1,366	-22.164%
2025-05-08	3.80	3.80	3.80	3.80	-3.553%	1	1,365	-22.368%
2025-05-06	3.94	3.94	3.94	3.94	+3.412%	44	1,364	-25.127%
2025-05-05	3.81	3.81	3.81	3.81	-2.057%	1	1,364	-22.572%
2025-05-02	3.89	3.89	3.89	3.89	-3.474%	2	1,363	-24.165%
2025-05-01	4.03	4.03	4.03	4.03	+1.768%	1	1,362	-26.799%
2025-04-28	3.96	3.96	3.96	3.96	-5.489%	1	1,361	-25.505%
2025-04-25	4.25	4.25	4.19	4.19	-8.114%	10	1,360	-29.594%
2025-04-23	4.60	4.60	4.43	4.56	-13.962%	65	1,355	-35.307%
2025-04-22	5.54	5.54	5.25	5.30	-12.972%	54	1,355	-44.340%
2025-04-21	5.68	6.15	5.68	6.09	+20.594%	15	1,308	-51.560%
2025-04-16	5.05	5.05	5.05	5.05	-9.660%	5	1,313	-41.584%
2025-04-11	5.57	5.59	5.57	5.59	-5.892%	10	1,313	-47.227%
2025-04-10	5.26	6.67	5.25	5.94	+21.224%	30	1,316	-50.337%
2025-04-09	6.61	6.77	4.90	4.90	-17.923%	11	1,313	-39.796%
2025-04-07	7.22	7.39	4.56	5.97	+10.351%	26	1,324	-50.586%
2025-04-04	5.03	5.41	4.50	5.41	+30.361%	90	1,343	-45.471%
2025-04-03	3.84	4.15	3.84	4.15	+27.301%	11	1,346	-28.916%
2025-04-02	3.20	3.26	3.20	3.26	-6.590%	2	1,354	-9.509%
2025-04-01	3.49	3.49	3.49	3.49	+18.305%	1	1,352	-15.473%
2025-03-28	2.95	2.95	2.95	2.95	+6.498%	4	1,351	0.000%
2025-03-26	2.77	2.77	2.77	2.77	-10.356%	1	1,349	+6.498%
2025-03-21	3.09	3.09	3.09	3.09	-4.630%	2	1,350	-4.531%
2025-03-14	3.24	3.24	3.24	3.24	-14.512%	2	1,350	-8.951%
2025-03-11	3.74	3.79	3.74	3.79	+5.278%	26	1,350	-22.164%
2025-03-10	3.60	4.01	3.60	3.60	+2.857%	26	1,326	-18.056%
2025-03-07	3.35	3.50	3.35	3.50	+2.941%	6	1,327	-15.714%
2025-03-06	3.10	3.40	3.10	3.40	+9.677%	23	1,304	-13.235%
2025-03-05	3.16	3.16	3.10	3.10	-3.727%	11	1,304	-4.839%
2025-03-04	3.10	3.22	3.10	3.22	+3.871%	50	1,303	-8.385%
2025-02-28	3.02	3.10	2.98	3.10	+8.772%	32	1,254	-4.839%
2025-02-25	2.85	2.85	2.85	2.85	+4.779%	1	1,243	+3.509%
2025-02-21	2.72	2.72	2.71	2.72	+10.569%	20	1,243	+8.456%
2025-02-19	2.56	2.57	2.46	2.46	-1.205%	22	1,243	+19.919%
2025-02-13	2.49	2.49	2.49	2.49	+0.403%	11	1,243	+18.474%
2025-02-07	2.48	2.48	2.48	2.48	-1.587%	2	1,244	+18.952%
2025-02-04	2.52	2.52	2.52	2.52	-5.263%	5	1,244	+17.063%
2025-01-29	2.66	2.66	2.66	2.66	+6.400%	1	1,244	+10.902%
2025-01-24	2.50	2.50	2.50	2.50	-9.420%	2	1,244	+18.000%
2025-01-22	2.76	2.76	2.76	2.76	+10.400%	10	1,244	+6.884%
2025-01-21	2.50	2.50	2.50	2.50	-15.254%	200	1,235	+18.000%
2025-01-15	2.95	2.95	2.95	2.95	-1.007%	1	1,035	0.000%
2025-01-13	3.20	3.20	2.97	2.98	+4.930%	57	1,034	-1.007%
2025-01-07	2.64	2.84	2.64	2.84	+9.653%	20	1,028	+3.873%
2025-01-06	2.69	2.72	2.52	2.59	-4.074%	94	1,008	+13.900%
2025-01-03	2.71	2.71	2.70	2.70	-10.299%	28	980	+9.259%
2025-01-02	2.80	3.01	2.80	3.01	+1.347%	40	980	-1.993%
2024-12-31	2.71	2.97	2.71	2.97	+6.071%	49	917	-0.673%
2024-12-30	2.79	2.95	2.65	2.80	+7.692%	47	917	+5.357%
2024-12-27	2.71	3.14	2.60	2.60	-5.109%	106	882	+13.462%
2024-12-26	2.71	2.74	2.59	2.74	+1.107%	45	835	+7.664%
2024-12-24	2.71	2.71	2.64	2.71	-9.365%	50	742	+8.856%
2024-12-23	3.19	3.19	2.91	2.99	-9.394%	101	742	-1.338%
2024-12-19	3.30	3.40	3.30	3.30	-2.367%	5	646	-10.606%
2024-12-18	2.94	3.40	2.94	3.38	+19.014%	15	644	-12.722%
2024-12-17	2.77	2.84	2.77	2.84	+3.273%	2	641	+3.873%
2024-12-16	2.80	2.80	2.75	2.75	-5.172%	8	640	+7.273%
2024-12-13	2.76	2.90	2.70	2.90	+1.754%	202	640	+1.724%
2024-12-12	2.73	2.85	2.72	2.85	+5.556%	60	613	+3.509%
2024-12-11	2.74	2.78	2.70	2.70	0.000%	28	605	+9.259%
2024-12-10	2.64	2.70	2.64	2.70	-2.174%	20	587	+9.259%
2024-12-09	2.77	2.77	2.56	2.76	+8.235%	7	589	+6.884%
2024-12-06	2.57	2.57	2.55	2.55	-4.135%	4	588	+15.686%
2024-12-05	2.66	2.66	2.66	2.66	+3.101%	1	587	+10.902%
2024-12-04	2.58	2.58	2.58	2.58	-0.769%	8	586	+14.341%
2024-12-03	2.60	2.63	2.60	2.60	-1.515%	8	586	+13.462%
2024-12-02	2.50	2.65	2.42	2.64	+2.326%	19	578	+11.742%
2024-11-29	2.58	2.58	2.58	2.58	-0.769%	2	576	+14.341%
2024-11-26	2.87	2.87	2.50	2.60	-2.985%	7	575	+13.462%
2024-11-25	2.75	2.75	2.68	2.68	-6.620%	2	571	+10.075%
2024-11-19	2.87	2.87	2.87	2.87	-1.712%	3	570	+2.787%
2024-11-15	2.67	2.95	2.67	2.92	+11.450%	1,044	573	+1.027%
2024-11-14	2.62	2.62	2.62	2.62	-1.504%	1	554	+12.595%
2024-11-13	2.66	2.66	2.66	2.66	-3.273%	100	554	+10.902%
2024-11-12	2.83	2.83	2.75	2.75	+1.103%	2	454	+7.273%
2024-11-11	2.63	2.72	2.63	2.72	+1.493%	2	452	+8.456%
2024-11-08	2.88	2.88	2.65	2.68	0.000%	804	451	+10.075%
2024-11-07	2.74	2.74	2.68	2.68	-2.545%	11	52	+10.075%
2024-11-06	2.81	3.03	2.75	2.75	-23.184%	16	41	+7.273%
2024-11-05	3.58	3.58	3.58	3.58	-2.452%	1	28	-17.598%
2024-11-04	3.67	3.67	3.67	3.67	+3.672%	10	27	-19.619%
2024-10-31	3.54	3.54	3.54	3.54	+11.321%	1	23	-16.667%
2024-10-30	3.18	3.18	3.18	3.18	-1.548%	1	22	-7.233%
2024-10-29	3.23	3.23	3.23	3.23	-10.028%	1	22	-8.669%
2024-10-24	3.59	3.59	3.59	3.59	-2.973%	3	22	-17.827%
2024-10-17	3.50	3.70	3.50	3.70	-2.632%	2	20	-20.270%
2024-10-15	3.70	3.80	3.70	3.80	+7.042%	2	18	-22.368%
2024-10-14	3.69	3.69	3.55	3.55	-6.579%	5	19	-16.901%
2024-10-11	3.69	3.80	3.69	3.80	+2.703%	4	16	-22.368%
2024-10-10	3.70	3.70	3.70	3.70	-3.646%	1	14	-20.270%
2024-10-09	3.80	3.84	3.80	3.84	-0.775%	2	13	-23.177%
2024-10-08	4.01	4.01	3.87	3.87	-3.491%	2	13	-23.773%
2024-10-03	4.10	4.10	4.01	4.01	+6.933%	2	12	-26.434%
2024-10-02	3.75	3.75	3.75	3.75	-17.035%	1	11	-21.333%
2024-10-01	3.85	4.52	3.85	4.52	+10.244%	6	11	-34.735%
2024-09-27	3.99	4.10	3.99	4.10	+4.326%	4	8	-28.049%
2024-09-25	4.21	4.21	3.90	3.93	-5.301%	6	6	-24.936%
2024-09-23	4.15	4.15	4.15	4.15	0.000%	1	1	-28.916%

.dark-mode .MGBl6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MGBl6c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P285SPY Jan 15 2027 285.00 Put (SPY270115P00285000)option OPRA

SPY20270115P285
SPY Jan 15 2027 285.00 Put (SPY270115P00285000)
option OPRA