Dark

SPY20270115P530
SPY Jan 15 2027 530.00 Put (SPY270115P00530000)
option OPRA

EOD

May 15, 2025

26.30-2.593%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	26.71	26.71	26.30	26.30	-2.593%	3	670	0.000%
2025-05-14	27.00	27.00	27.00	27.00	-4.323%	5	669	-2.593%
2025-05-12	29.50	29.61	28.22	28.22	-17.219%	6	666	-6.804%
2025-05-08	34.19	34.19	34.09	34.09	-8.630%	3	667	-22.851%
2025-05-07	37.30	37.31	37.30	37.31	+0.892%	2	667	-29.510%
2025-05-06	36.98	36.98	36.98	36.98	+6.112%	1	668	-28.880%
2025-05-02	35.82	35.82	34.85	34.85	-11.391%	18	667	-24.534%
2025-04-29	39.33	39.33	39.33	39.33	+0.691%	1	666	-33.130%
2025-04-28	40.28	40.28	39.06	39.06	+0.618%	8	667	-32.668%
2025-04-25	40.50	41.27	38.82	38.82	-3.935%	10	660	-32.251%
2025-04-24	40.45	40.45	40.41	40.41	-8.409%	13	660	-34.917%
2025-04-23	42.00	45.27	41.94	44.12	-9.793%	17	660	-40.390%
2025-04-22	48.50	50.72	48.50	48.91	-10.306%	3	649	-46.228%
2025-04-21	54.65	54.65	54.52	54.53	+13.439%	8	648	-51.770%
2025-04-17	49.76	49.76	48.07	48.07	-6.205%	4	645	-45.288%
2025-04-16	48.30	51.25	48.30	51.25	+18.882%	2	645	-48.683%
2025-04-15	43.11	43.11	43.11	43.11	-10.486%	3	646	-38.993%
2025-04-11	52.18	52.18	48.08	48.16	-20.397%	36	646	-45.390%
2025-04-10	49.03	60.50	49.03	60.50	+42.085%	2	645	-56.529%
2025-04-09	44.30	46.00	42.58	42.58	-28.074%	21	643	-38.234%
2025-04-08	47.95	59.94	47.95	59.20	-3.974%	4	643	-55.574%
2025-04-07	55.11	61.91	55.11	61.65	+8.310%	12	642	-57.340%
2025-04-04	49.69	56.92	49.69	56.92	+82.436%	58	638	-53.795%
2025-04-02	31.20	31.20	31.20	31.20	-2.133%	1	630	-15.705%
2025-03-31	35.29	35.29	31.88	31.88	+10.235%	7	630	-17.503%
2025-03-26	28.92	28.92	28.92	28.92	+5.740%	1	628	-9.059%
2025-03-25	26.94	27.35	26.62	27.35	-13.586%	14	629	-3.839%
2025-03-21	31.65	31.65	31.65	31.65	+2.593%	2	619	-16.904%
2025-03-20	30.85	30.85	30.85	30.85	-5.252%	1	618	-14.749%
2025-03-18	32.56	32.56	32.56	32.56	-3.411%	2	619	-19.226%
2025-03-12	33.71	33.71	33.71	33.71	+4.592%	1	619	-21.982%
2025-03-07	31.54	32.23	31.54	32.23	+7.901%	4	620	-18.399%
2025-03-06	29.87	29.87	29.87	29.87	+1.841%	1	619	-11.952%
2025-03-05	29.33	29.33	29.33	29.33	-5.418%	1	619	-10.331%
2025-03-04	31.15	31.15	31.01	31.01	+17.640%	18	606	-15.189%
2025-03-03	26.36	26.36	26.36	26.36	-4.665%	7	606	-0.228%
2025-02-28	26.60	27.65	26.60	27.65	+9.853%	16	603	-4.882%
2025-02-27	25.17	25.17	25.17	25.17	+16.259%	1	603	+4.489%
2025-02-18	21.68	21.68	21.64	21.65	-6.399%	396	603	+21.478%
2025-02-11	22.94	23.13	22.94	23.13	+1.715%	2	405	+13.705%
2025-02-10	22.73	22.80	22.73	22.74	-1.983%	40	404	+15.655%
2025-02-05	23.05	23.20	23.05	23.20	-2.929%	200	384	+13.362%
2025-02-04	23.90	23.90	23.90	23.90	-3.629%	2	384	+10.042%
2025-02-03	24.80	24.80	24.80	24.80	+8.629%	1	384	+6.048%
2025-01-30	22.83	22.83	22.83	22.83	-2.352%	1	382	+15.199%
2025-01-28	23.38	23.38	23.38	23.38	-3.627%	1	382	+12.489%
2025-01-27	24.86	24.86	24.26	24.26	+9.279%	4	381	+8.409%
2025-01-24	22.20	22.20	22.20	22.20	-1.465%	2	380	+18.468%
2025-01-23	22.55	22.55	22.53	22.53	-3.841%	2	380	+16.733%
2025-01-21	23.44	23.44	23.43	23.43	-5.295%	3	378	+12.249%
2025-01-16	24.74	24.74	24.74	24.74	-3.773%	1	378	+6.306%
2025-01-15	25.71	25.71	25.71	25.71	-11.589%	10	379	+2.295%
2025-01-10	29.08	29.08	29.08	29.08	+11.035%	2	369	-9.560%
2025-01-08	26.90	26.91	26.19	26.19	+4.760%	89	280	+0.420%
2025-01-07	25.00	25.00	25.00	25.00	-2.076%	1	280	+5.200%
2024-12-30	26.49	26.49	25.39	25.53	+0.551%	9	279	+3.016%
2024-12-27	25.39	25.39	25.39	25.39	+8.412%	2	271	+3.584%
2024-12-26	24.26	24.26	23.42	23.42	-11.422%	3	271	+12.297%
2024-12-20	26.36	26.44	26.36	26.44	-6.737%	10	271	-0.530%
2024-12-19	27.50	28.35	27.50	28.35	+22.993%	12	261	-7.231%
2024-12-16	23.05	23.05	23.05	23.05	-4.357%	1	249	+14.100%
2024-12-12	23.46	24.10	23.46	24.10	+2.991%	3	250	+9.129%
2024-12-11	23.36	23.40	23.36	23.40	+1.739%	2	247	+12.393%
2024-12-05	22.13	23.20	22.13	23.00	+2.359%	3	245	+14.348%
2024-12-04	22.48	22.48	22.47	22.47	+0.045%	3	243	+17.045%
2024-12-02	22.42	22.46	22.42	22.46	-4.466%	3	240	+17.097%
2024-11-26	23.36	23.51	23.36	23.51	-1.135%	2	240	+11.867%
2024-11-25	23.86	24.25	23.78	23.78	-3.958%	5	239	+10.597%
2024-11-22	24.76	24.76	24.76	24.76	-5.460%	2	238	+6.220%
2024-11-20	26.85	26.85	26.19	26.19	+2.706%	22	238	+0.420%
2024-11-18	25.68	26.14	25.50	25.50	-3.737%	204	217	+3.137%
2024-11-15	25.31	26.49	25.31	26.49	+8.388%	6	104	-0.717%
2024-11-14	24.00	24.44	24.00	24.44	+1.537%	2	104	+7.610%
2024-11-12	24.07	24.07	24.07	24.07	-0.249%	1	102	+9.265%
2024-11-11	23.96	24.13	23.96	24.13	-0.618%	2	103	+8.993%
2024-11-08	24.28	24.28	24.27	24.28	-0.492%	208	102	+8.320%
2024-11-07	24.40	24.40	24.40	24.40	-3.785%	4	115	+7.787%
2024-11-06	25.89	26.16	25.10	25.36	-15.212%	23	119	+3.707%
2024-11-05	29.75	29.91	29.75	29.91	-5.706%	6	129	-12.070%
2024-11-04	32.00	32.00	31.72	31.72	+9.872%	10	129	-17.087%
2024-10-30	29.35	29.35	28.87	28.87	-0.345%	2	138	-8.902%
2024-10-29	28.97	28.97	28.97	28.97	-2.785%	1	137	-9.216%
2024-10-21	29.80	29.80	29.80	29.80	+2.794%	2	136	-11.745%
2024-10-17	29.12	29.12	28.99	28.99	-4.607%	11	134	-9.279%
2024-10-16	31.00	31.10	30.38	30.39	-4.644%	108	128	-13.458%
2024-10-10	31.87	31.87	31.87	31.87	+0.157%	1	20	-17.477%
2024-10-09	31.82	31.82	31.82	31.82	-6.108%	1	20	-17.348%
2024-10-04	33.89	33.89	33.89	33.89	-3.585%	2	19	-22.396%
2024-10-01	35.15	35.15	35.15	35.15	+5.019%	1	19	-25.178%
2024-09-26	33.47	33.47	33.47	33.47	-0.060%	5	18	-21.422%
2024-09-25	33.68	33.68	33.49	33.49	-1.064%	2	13	-21.469%
2024-09-20	33.85	33.85	33.85	33.85	+4.154%	20	11	-22.304%
2024-09-19	32.50	32.50	32.50	32.50	-8.964%	1	1	-19.077%
2024-09-18	35.30	35.70	35.30	35.70	0.000%	2	1	-26.331%

.dark-mode .yYqpY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYqpY7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P530SPY Jan 15 2027 530.00 Put (SPY270115P00530000)option OPRA

SPY20270115P530
SPY Jan 15 2027 530.00 Put (SPY270115P00530000)
option OPRA