Dark

SPY20270115P550
SPY Jan 15 2027 550.00 Put (SPY270115P00550000)
option OPRA

EOD

May 15, 2025

31.00-1.431%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	32.32	32.32	31.00	31.00	-1.431%	5	2,117	0.000%
2025-05-13	33.16	33.16	30.95	31.45	-7.744%	32	2,117	-1.431%
2025-05-12	35.73	35.73	34.00	34.09	-16.874%	54	2,121	-9.064%
2025-05-09	41.01	41.01	41.01	41.01	+2.193%	2	2,121	-24.409%
2025-05-08	40.30	40.30	40.13	40.13	-9.085%	7	2,121	-22.751%
2025-05-07	44.14	44.14	44.14	44.14	-0.987%	1	2,120	-29.769%
2025-05-06	44.58	44.58	44.58	44.58	+7.448%	1	2,121	-30.462%
2025-05-05	42.20	42.20	41.34	41.49	+1.492%	8	2,122	-25.283%
2025-05-02	41.87	42.05	40.85	40.88	-4.820%	88	2,121	-24.168%
2025-05-01	43.24	44.02	42.95	42.95	-10.146%	21	2,130	-27.823%
2025-04-30	48.94	51.38	47.54	47.80	+6.128%	10	2,135	-35.146%
2025-04-29	46.00	46.35	44.92	45.04	-1.011%	36	2,133	-31.172%
2025-04-28	46.01	47.01	45.39	45.50	-3.233%	12	2,141	-31.868%
2025-04-25	46.54	47.02	46.54	47.02	-3.211%	54	2,138	-34.071%
2025-04-24	49.50	49.50	48.58	48.58	-8.027%	11	2,138	-36.188%
2025-04-23	50.10	52.82	50.10	52.82	-9.925%	5	2,135	-41.310%
2025-04-22	58.50	58.65	58.50	58.64	-11.939%	3	2,132	-47.135%
2025-04-21	62.60	66.59	62.60	66.59	+13.810%	3	2,130	-53.446%
2025-04-17	58.87	58.87	58.51	58.51	+5.480%	2	2,127	-47.018%
2025-04-16	54.63	55.47	54.63	55.47	+9.798%	13	2,127	-44.114%
2025-04-15	51.70	51.70	50.50	50.52	-8.644%	5	2,128	-38.638%
2025-04-14	51.80	55.30	50.74	55.30	-3.152%	8	2,123	-43.942%
2025-04-11	61.78	63.37	56.00	57.10	-4.066%	48	2,119	-45.709%
2025-04-10	55.58	70.07	55.36	59.52	+19.879%	23	2,114	-47.917%
2025-04-09	77.00	77.00	49.65	49.65	-36.622%	27	2,118	-37.563%
2025-04-08	59.07	79.15	55.83	78.34	+11.231%	149	2,124	-60.429%
2025-04-07	80.00	81.31	65.57	70.43	+5.119%	22	2,079	-55.985%
2025-04-04	55.36	69.09	55.36	67.00	+35.354%	234	2,076	-53.731%
2025-04-03	44.90	49.50	44.90	49.50	+34.110%	53	2,049	-37.374%
2025-04-02	38.00	38.00	36.91	36.91	-4.625%	3	2,031	-16.012%
2025-04-01	39.25	40.65	38.06	38.70	-2.788%	51	2,030	-19.897%
2025-03-31	43.42	43.42	39.81	39.81	-0.995%	18	2,008	-22.130%
2025-03-28	38.39	40.21	38.39	40.21	+14.624%	16	2,020	-22.905%
2025-03-27	34.94	35.08	34.94	35.08	+2.603%	2	2,025	-11.631%
2025-03-26	32.88	34.19	32.88	34.19	+6.016%	11	2,025	-9.330%
2025-03-25	32.50	32.50	32.25	32.25	-1.677%	4	2,025	-3.876%
2025-03-24	34.00	34.00	32.80	32.80	-11.970%	8	2,025	-5.488%
2025-03-21	38.47	38.74	36.90	37.26	+3.500%	18	2,024	-16.801%
2025-03-20	36.00	36.00	36.00	36.00	-3.614%	1	2,024	-13.889%
2025-03-19	37.67	37.67	37.35	37.35	-3.638%	3	2,024	-17.001%
2025-03-18	37.82	38.76	37.80	38.76	+8.480%	22	2,023	-20.021%
2025-03-17	37.70	38.35	35.73	35.73	-7.435%	10	2,017	-13.238%
2025-03-14	41.50	41.50	38.60	38.60	-10.834%	60	2,020	-19.689%
2025-03-13	41.31	43.62	40.47	43.29	+9.070%	9	2,013	-28.390%
2025-03-12	40.55	42.71	39.69	39.69	-6.590%	21	2,013	-21.895%
2025-03-11	41.18	44.60	41.18	42.49	-2.097%	18	2,014	-27.042%
2025-03-10	39.75	43.40	39.75	43.40	+20.288%	24	1,999	-28.571%
2025-03-07	37.54	39.00	36.06	36.08	-3.297%	26	1,988	-14.080%
2025-03-06	37.16	37.31	37.16	37.31	+12.211%	11	1,987	-16.912%
2025-03-05	33.84	33.84	33.25	33.25	-5.000%	2	1,987	-6.767%
2025-03-04	36.32	37.40	34.56	35.00	+3.062%	248	1,986	-11.429%
2025-03-03	31.03	35.00	31.03	33.96	+8.881%	10	1,795	-8.716%
2025-02-28	32.40	33.50	31.19	31.19	-3.883%	144	1,797	-0.609%
2025-02-27	29.72	32.45	29.72	32.45	+15.893%	49	1,794	-4.468%
2025-02-26	29.10	29.10	28.00	28.00	-5.565%	102	1,772	+10.714%
2025-02-25	29.05	30.85	29.05	29.65	+6.616%	813	1,670	+4.553%
2025-02-24	27.97	29.25	27.81	27.81	-2.077%	407	1,098	+11.471%
2025-02-21	26.30	28.40	26.30	28.40	+11.285%	22	1,095	+9.155%
2025-02-20	25.54	25.54	25.52	25.52	+0.433%	11	1,084	+21.473%
2025-02-19	25.55	25.55	25.41	25.41	-0.196%	2	1,084	+21.999%
2025-02-18	25.55	25.62	25.46	25.46	+0.039%	228	1,083	+21.760%
2025-02-14	25.96	25.96	25.45	25.45	-0.391%	72	947	+21.807%
2025-02-13	26.13	26.13	25.55	25.55	-4.450%	36	916	+21.331%
2025-02-12	26.74	26.74	26.74	26.74	+0.906%	12	916	+15.931%
2025-02-11	27.26	27.26	26.50	26.50	-1.815%	3	916	+16.981%
2025-02-10	27.52	27.52	26.76	26.99	+2.274%	49	914	+14.857%
2025-02-06	26.60	26.60	26.39	26.39	-6.584%	14	889	+17.469%
2025-02-05	28.25	28.25	28.25	28.25	+1.619%	400	889	+9.735%
2025-02-04	27.80	27.80	27.80	27.80	-2.559%	1	489	+11.511%
2025-02-03	29.66	31.00	28.53	28.53	+2.442%	8	488	+8.658%
2025-01-31	26.25	28.20	26.25	27.85	-0.571%	6	487	+11.311%
2025-01-29	28.05	28.05	28.01	28.01	+3.741%	21	486	+10.675%
2025-01-28	28.23	28.89	27.00	27.00	-6.348%	17	465	+14.815%
2025-01-27	30.79	30.79	28.83	28.83	+9.081%	10	455	+7.527%
2025-01-24	25.85	26.46	25.85	26.43	+0.686%	40	448	+17.291%
2025-01-23	26.51	26.55	26.25	26.25	-3.137%	108	447	+18.095%
2025-01-22	26.58	27.10	26.58	27.10	+0.370%	2	346	+14.391%
2025-01-21	27.60	27.60	27.00	27.00	-9.699%	5	347	+14.815%
2025-01-15	30.00	30.26	29.90	29.90	-9.940%	6	345	+3.679%
2025-01-13	35.86	35.86	33.20	33.20	+1.809%	7	343	-6.627%
2025-01-10	34.32	34.32	32.61	32.61	+1.273%	12	343	-4.937%
2025-01-08	32.20	32.20	32.20	32.20	+7.477%	1	339	-3.727%
2025-01-07	29.90	30.09	29.26	29.96	+4.572%	100	339	+3.471%
2025-01-06	28.40	28.65	28.40	28.65	-3.209%	6	428	+8.202%
2025-01-03	29.90	30.30	29.59	29.60	-7.788%	82	424	+4.730%
2025-01-02	31.00	32.10	31.00	32.10	+3.883%	3	429	-3.427%
2024-12-31	30.90	30.90	30.90	30.90	+0.586%	1	427	+0.324%
2024-12-30	30.53	30.72	30.53	30.72	+4.136%	7	427	+0.911%
2024-12-27	30.11	30.11	29.50	29.50	+5.621%	6	426	+5.085%
2024-12-26	27.93	27.93	27.93	27.93	-0.250%	1	425	+10.992%
2024-12-24	28.15	28.15	28.00	28.00	-10.083%	2	422	+10.714%
2024-12-23	31.09	31.14	31.09	31.14	+0.452%	4	422	-0.450%
2024-12-20	31.30	31.30	30.31	31.00	-4.645%	6	418	0.000%
2024-12-19	32.33	32.51	31.64	32.51	+8.367%	4	416	-4.645%
2024-12-18	28.00	30.00	27.90	30.00	+6.762%	5	415	+3.333%
2024-12-17	28.40	28.83	28.00	28.10	+3.461%	11	410	+10.320%
2024-12-16	27.44	27.60	27.14	27.16	-2.548%	52	403	+14.138%
2024-12-13	27.87	27.87	27.87	27.87	-0.429%	40	362	+11.231%
2024-12-12	27.89	27.99	27.83	27.99	+2.153%	30	382	+10.754%
2024-12-11	27.47	27.47	27.40	27.40	-0.327%	4	380	+13.139%
2024-12-10	27.53	27.56	27.49	27.49	-0.471%	26	375	+12.768%
2024-12-09	26.80	27.62	26.79	27.62	+4.109%	59	350	+12.238%
2024-12-06	26.51	26.60	26.50	26.53	-0.038%	190	296	+16.849%
2024-12-05	26.50	26.54	26.43	26.54	+1.143%	6	201	+16.805%
2024-12-04	26.46	26.57	25.95	26.24	-1.980%	26	195	+18.140%
2024-12-03	27.00	27.00	26.77	26.77	+0.601%	2	177	+15.801%
2024-12-02	26.70	26.91	26.61	26.61	-1.115%	23	175	+16.498%
2024-11-29	27.06	27.10	26.91	26.91	-2.394%	14	165	+15.199%
2024-11-26	28.00	28.00	27.57	27.57	-2.923%	11	158	+12.441%
2024-11-25	28.00	28.40	28.00	28.40	-1.149%	6	147	+9.155%
2024-11-22	28.73	28.73	28.73	28.73	-4.551%	2	141	+7.901%
2024-11-21	30.04	30.10	30.04	30.10	-3.526%	2	140	+2.990%
2024-11-20	31.20	31.20	31.20	31.20	+3.311%	2	140	-0.641%
2024-11-19	30.20	30.20	30.20	30.20	-1.565%	2	140	+2.649%
2024-11-18	30.20	30.68	30.20	30.68	-2.293%	4	138	+1.043%
2024-11-15	30.00	31.40	30.00	31.40	+7.682%	84	135	-1.274%
2024-11-14	28.79	29.16	28.13	29.16	+2.352%	28	94	+6.310%
2024-11-13	28.45	28.49	28.45	28.49	-2.930%	2	97	+8.810%
2024-11-12	28.25	29.35	28.25	29.35	+5.500%	3	96	+5.622%
2024-11-11	29.09	29.09	27.82	27.82	-3.167%	24	94	+11.431%
2024-11-08	28.42	28.73	28.32	28.73	+0.701%	6	90	+7.901%
2024-11-07	29.00	29.07	28.53	28.53	-4.004%	10	89	+8.658%
2024-11-06	30.50	30.60	29.72	29.72	-16.305%	7	80	+4.307%
2024-11-05	35.52	35.52	35.51	35.51	-5.382%	2	80	-12.701%
2024-11-04	37.53	37.53	37.53	37.53	+1.625%	1	81	-17.399%
2024-11-01	37.05	37.05	36.33	36.93	-2.094%	8	81	-16.057%
2024-10-31	35.48	37.72	35.48	37.72	+11.631%	4	80	-17.815%
2024-10-25	33.78	33.79	33.78	33.79	-4.413%	8	76	-8.257%
2024-10-23	35.86	35.87	35.28	35.35	+5.334%	10	80	-12.306%
2024-10-22	34.50	34.50	33.56	33.56	-0.297%	2	73	-7.628%
2024-10-21	34.95	34.95	33.66	33.66	-1.952%	14	72	-7.903%
2024-10-18	34.33	34.33	34.33	34.33	-1.942%	2	58	-9.700%
2024-10-17	35.01	35.01	35.01	35.01	-1.130%	1	57	-11.454%
2024-10-16	35.40	35.41	35.40	35.41	-0.701%	4	56	-12.454%
2024-10-15	35.50	35.66	35.50	35.66	-2.462%	2	53	-13.068%
2024-10-09	36.56	36.56	36.56	36.56	-6.256%	1	51	-15.208%
2024-10-08	38.58	39.00	38.58	39.00	-2.524%	2	50	-20.513%
2024-10-07	40.01	40.01	40.01	40.01	+3.465%	1	50	-22.519%
2024-10-04	38.67	38.67	38.67	38.67	-6.027%	2	49	-19.834%
2024-10-03	39.57	41.49	39.57	41.15	+0.611%	4	49	-24.666%
2024-10-01	40.90	40.90	40.90	40.90	+9.067%	5	47	-24.205%
2024-09-26	37.50	37.50	37.50	37.50	-3.846%	1	47	-17.333%
2024-09-23	38.31	39.00	38.31	39.00	-1.065%	27	46	-20.513%
2024-09-20	39.17	39.53	39.17	39.42	+2.790%	44	28	-21.360%
2024-09-19	38.35	38.35	38.35	38.35	-7.008%	2	6	-19.166%
2024-09-18	42.43	42.43	41.24	41.24	0.000%	4	4	-24.830%

.dark-mode .ZfhLjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZfhLjl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P550SPY Jan 15 2027 550.00 Put (SPY270115P00550000)option OPRA

SPY20270115P550
SPY Jan 15 2027 550.00 Put (SPY270115P00550000)
option OPRA