Dark

SPY20270115P300
SPY Jan 15 2027 300.00 Put (SPY270115P00300000)
option OPRA

EOD

May 15, 2025

3.55+2.601%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.55	3.55	3.55	3.55	+2.601%	3	1,112	0.000%
2025-05-14	3.46	3.46	3.46	3.46	+4.848%	2	1,111	+2.601%
2025-05-13	3.30	3.30	3.30	3.30	-7.042%	4	1,109	+7.576%
2025-05-12	3.69	3.74	3.55	3.55	-17.442%	54	1,105	0.000%
2025-05-09	4.14	4.30	4.14	4.30	-1.602%	4	1,137	-17.442%
2025-05-08	4.22	4.37	4.22	4.37	-6.223%	20	1,136	-18.764%
2025-05-07	4.66	4.66	4.66	4.66	-2.714%	1	1,117	-23.820%
2025-05-06	4.79	4.79	4.79	4.79	+9.611%	2	1,116	-25.887%
2025-05-05	4.62	4.62	4.37	4.37	-2.673%	28	1,114	-18.764%
2025-05-02	4.48	4.49	4.48	4.49	-10.913%	6	1,087	-20.935%
2025-04-30	5.04	5.04	5.04	5.04	+6.780%	1	1,085	-29.563%
2025-04-28	4.61	4.96	4.50	4.72	-2.075%	44	1,085	-24.788%
2025-04-25	5.02	5.02	4.74	4.82	-3.213%	10	1,081	-26.349%
2025-04-24	5.40	5.40	4.98	4.98	-4.231%	24	1,077	-28.715%
2025-04-23	5.22	5.25	5.05	5.20	-14.191%	70	1,073	-31.731%
2025-04-22	6.40	6.40	5.92	6.06	-13.181%	8	1,135	-41.419%
2025-04-21	6.52	7.06	6.52	6.98	+14.426%	18	1,137	-49.140%
2025-04-17	6.10	6.10	6.10	6.10	-3.175%	1	1,144	-41.803%
2025-04-16	5.90	6.30	5.70	6.30	+18.199%	27	1,144	-43.651%
2025-04-14	5.33	5.33	5.33	5.33	-18.502%	5	1,139	-33.396%
2025-04-11	7.00	7.00	6.35	6.54	+0.153%	38	1,144	-45.719%
2025-04-10	5.72	7.69	5.72	6.53	+34.639%	48	1,144	-45.636%
2025-04-09	7.34	8.59	4.85	4.85	-39.375%	26	1,124	-26.804%
2025-04-08	5.70	8.00	5.70	8.00	+15.942%	448	1,111	-55.625%
2025-04-07	8.29	8.70	5.50	6.90	+5.344%	471	1,134	-48.551%
2025-04-04	5.70	6.55	5.23	6.55	+42.391%	888	737	-45.802%
2025-04-03	4.66	4.66	4.60	4.60	+13.022%	20	834	-22.826%
2025-03-31	4.07	4.07	4.07	4.07	+9.115%	2	834	-12.776%
2025-03-28	3.63	3.73	3.63	3.73	+13.030%	4	834	-4.826%
2025-03-27	3.30	3.30	3.30	3.30	+4.430%	1	834	+7.576%
2025-03-25	3.16	3.16	3.16	3.16	+0.958%	5	835	+12.342%
2025-03-24	3.13	3.13	3.13	3.13	-17.414%	5	835	+13.419%
2025-03-20	3.79	3.79	3.79	3.79	+10.174%	1	835	-6.332%
2025-03-19	3.41	3.64	3.39	3.44	-7.027%	31	834	+3.198%
2025-03-18	3.70	3.70	3.70	3.70	+5.714%	7	812	-4.054%
2025-03-17	3.60	3.60	3.50	3.50	-4.891%	16	819	+1.429%
2025-03-14	4.00	4.00	3.68	3.68	-12.796%	96	810	-3.533%
2025-03-13	3.95	4.22	3.95	4.22	+4.198%	11	773	-15.877%
2025-03-12	4.10	4.10	4.05	4.05	-4.028%	20	773	-12.346%
2025-03-11	4.34	4.62	4.22	4.22	+4.455%	27	753	-15.877%
2025-03-10	4.10	4.10	4.04	4.04	+4.393%	11	742	-12.129%
2025-03-06	3.71	3.91	3.71	3.87	+14.159%	6	742	-8.269%
2025-03-05	3.56	3.56	3.39	3.39	-0.294%	11	742	+4.720%
2025-03-03	3.40	3.51	3.40	3.40	+2.719%	6	743	+4.412%
2025-02-28	3.70	3.75	3.30	3.31	-8.310%	442	742	+7.251%
2025-02-27	3.10	3.61	3.10	3.61	+12.813%	115	524	-1.662%
2025-02-26	3.20	3.20	3.20	3.20	+0.946%	1	429	+10.938%
2025-02-25	3.17	3.17	3.17	3.17	+0.316%	2	429	+11.987%
2025-02-21	3.06	3.16	3.06	3.16	+5.333%	24	429	+12.342%
2025-02-20	3.00	3.00	3.00	3.00	+3.093%	13	439	+18.333%
2025-02-19	2.91	2.91	2.91	2.91	0.000%	10	436	+21.993%
2025-02-14	2.91	2.91	2.91	2.91	-3.642%	2	445	+21.993%
2025-02-13	3.02	3.02	3.02	3.02	+3.780%	1	444	+17.550%
2025-02-06	2.94	3.00	2.91	2.91	-3.322%	26	444	+21.993%
2025-02-03	3.01	3.01	3.01	3.01	+4.152%	1	421	+17.940%
2025-01-31	2.85	2.89	2.85	2.89	-1.027%	16	421	+22.837%
2025-01-28	3.05	3.10	2.92	2.92	-2.667%	12	413	+21.575%
2025-01-24	3.00	3.00	3.00	3.00	0.000%	2	402	+18.333%
2025-01-23	3.00	3.00	3.00	3.00	0.000%	1	401	+18.333%
2025-01-22	3.00	3.00	3.00	3.00	-3.226%	15	400	+18.333%
2025-01-21	3.00	3.10	3.00	3.10	+1.639%	7	389	+14.516%
2025-01-17	3.05	3.05	3.05	3.05	-6.442%	90	388	+16.393%
2025-01-16	3.26	3.26	3.26	3.26	-8.683%	2	388	+8.896%
2025-01-13	3.57	3.57	3.57	3.57	+8.182%	1	386	-0.560%
2025-01-08	3.34	3.34	3.30	3.30	-0.302%	2	384	+7.576%
2025-01-07	3.29	3.31	3.09	3.31	+10.333%	14	384	+7.251%
2025-01-06	3.00	3.00	3.00	3.00	-7.692%	1	383	+18.333%
2025-01-03	3.25	3.25	3.25	3.25	+4.502%	4	383	+9.231%
2025-01-02	3.11	3.11	3.11	3.11	-5.758%	1	381	+14.148%
2024-12-30	3.30	3.30	3.30	3.30	-5.714%	1	382	+7.576%
2024-12-27	3.25	3.50	3.25	3.50	+12.903%	62	381	+1.429%
2024-12-26	3.05	3.10	3.05	3.10	-7.463%	54	350	+14.516%
2024-12-24	3.35	3.35	3.35	3.35	-9.214%	11	342	+5.970%
2024-12-23	3.69	3.69	3.69	3.69	-12.972%	1	342	-3.794%
2024-12-20	4.03	4.24	4.03	4.24	+7.342%	101	341	-16.274%
2024-12-19	3.80	3.95	3.79	3.95	+6.183%	8	279	-10.127%
2024-12-18	3.17	3.72	3.17	3.72	+12.727%	10	286	-4.570%
2024-12-17	3.43	3.43	3.30	3.30	+3.125%	3	296	+7.576%
2024-12-16	3.20	3.20	3.20	3.20	-0.312%	4	293	+10.938%
2024-12-13	3.20	3.28	3.14	3.21	-3.021%	200	289	+10.592%
2024-12-12	3.17	3.31	3.16	3.31	+5.414%	60	189	+7.251%
2024-12-11	3.14	3.22	3.14	3.14	-2.786%	10	129	+13.057%
2024-12-10	3.23	3.23	3.23	3.23	+6.250%	1	119	+9.907%
2024-12-06	3.24	3.24	3.04	3.04	-0.977%	22	118	+16.776%
2024-12-05	3.07	3.07	3.07	3.07	+4.068%	10	107	+15.635%
2024-12-04	3.02	3.11	2.91	2.95	+3.147%	9	97	+20.339%
2024-12-03	3.00	3.03	2.86	2.86	-4.667%	22	93	+24.126%
2024-12-02	3.00	3.00	3.00	3.00	0.000%	2	77	+18.333%
2024-11-29	3.00	3.00	3.00	3.00	+1.351%	2	75	+18.333%
2024-11-26	2.96	2.96	2.96	2.96	-7.500%	1	74	+19.932%
2024-11-22	3.20	3.20	3.20	3.20	-4.762%	6	73	+10.938%
2024-11-21	3.36	3.36	3.36	3.36	-4.816%	1	69	+5.655%
2024-11-20	3.40	3.53	3.40	3.53	+9.627%	32	69	+0.567%
2024-11-18	3.22	3.22	3.22	3.22	-6.122%	1	42	+10.248%
2024-11-15	3.43	3.43	3.43	3.43	+12.459%	4	42	+3.499%
2024-11-13	3.05	3.05	3.05	3.05	+1.667%	1	40	+16.393%
2024-11-11	3.00	3.00	3.00	3.00	-3.226%	1	39	+18.333%
2024-11-07	3.00	3.10	3.00	3.10	-28.074%	3	38	+14.516%
2024-11-04	4.13	4.31	4.13	4.31	+2.375%	15	35	-17.633%
2024-10-31	4.21	4.21	4.21	4.21	+11.671%	11	22	-15.677%
2024-10-29	3.77	3.77	3.77	3.77	-4.798%	1	11	-5.836%
2024-10-24	3.85	3.96	3.85	3.96	+5.600%	2	10	-10.354%
2024-10-22	3.75	3.75	3.75	3.75	0.000%	1	10	-5.333%
2024-10-21	3.75	3.75	3.75	3.75	-3.599%	1	9	-5.333%
2024-10-18	3.89	3.89	3.89	3.89	-8.255%	2	8	-8.740%
2024-10-14	4.24	4.24	4.24	4.24	-7.826%	1	8	-16.274%
2024-10-01	4.60	4.60	4.60	4.60	+1.099%	1	7	-22.826%
2024-09-24	4.55	4.55	4.55	4.55	0.000%	1	6	-21.978%
2024-09-23	4.63	4.63	4.45	4.55	0.000%	6	5	-21.978%

.dark-mode .PJlVf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJlVf6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P300SPY Jan 15 2027 300.00 Put (SPY270115P00300000)option OPRA

SPY20270115P300
SPY Jan 15 2027 300.00 Put (SPY270115P00300000)
option OPRA