Dark

SPY20270115P580
SPY Jan 15 2027 580.00 Put (SPY270115P00580000)
option OPRA

EOD

May 15, 2025

40.30-1.803%(-0.74)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	42.11	42.11	39.98	40.30	-1.803%	20	344	0.000%
2025-05-14	40.42	41.04	40.42	41.04	+1.634%	30	333	-1.803%
2025-05-13	42.00	42.00	40.20	40.38	-5.300%	117	304	-0.198%
2025-05-12	45.58	45.94	42.64	42.64	-19.166%	77	260	-5.488%
2025-05-09	52.75	52.75	52.75	52.75	-0.095%	2	230	-23.602%
2025-05-08	53.84	53.84	52.80	52.80	-4.865%	2	230	-23.674%
2025-05-06	56.05	56.07	55.30	55.50	+1.928%	13	230	-27.387%
2025-05-05	54.12	54.45	54.12	54.45	+2.311%	10	230	-25.987%
2025-05-02	53.22	53.22	53.22	53.22	-2.313%	2	224	-24.277%
2025-05-01	54.52	54.52	54.48	54.48	-11.009%	7	224	-26.028%
2025-04-25	61.22	61.45	60.22	61.22	-7.551%	14	224	-34.172%
2025-04-23	64.86	66.22	63.59	66.22	-11.114%	3	224	-39.142%
2025-04-22	74.50	74.50	74.50	74.50	+1.582%	2	223	-45.906%
2025-04-16	73.34	73.34	73.34	73.34	+11.612%	2	223	-45.050%
2025-04-15	65.70	65.71	65.70	65.71	-20.419%	6	223	-38.670%
2025-04-10	75.68	86.44	75.68	82.57	+8.645%	7	223	-51.193%
2025-04-09	76.00	76.00	76.00	76.00	-18.050%	1	224	-46.974%
2025-04-08	73.00	92.74	73.00	92.74	+5.386%	16	223	-56.545%
2025-04-07	93.11	95.00	88.00	88.00	+9.534%	8	231	-54.205%
2025-04-04	71.10	80.34	71.10	80.34	+33.168%	34	231	-49.838%
2025-04-03	58.21	61.89	58.21	60.33	+19.065%	81	243	-33.201%
2025-04-01	51.99	51.99	50.67	50.67	-7.198%	2	273	-20.466%
2025-03-31	55.30	55.30	54.60	54.60	+6.641%	2	274	-26.190%
2025-03-28	51.20	51.20	51.20	51.20	+12.281%	20	274	-21.289%
2025-03-27	45.60	45.60	45.60	45.60	+0.242%	1	274	-11.623%
2025-03-26	45.03	45.49	45.02	45.49	+6.360%	5	274	-11.409%
2025-03-25	42.32	42.77	42.32	42.77	-1.315%	3	274	-5.775%
2025-03-24	43.34	43.34	43.34	43.34	-12.884%	40	273	-7.014%
2025-03-21	49.85	49.85	49.33	49.75	+6.531%	8	233	-18.995%
2025-03-20	46.70	46.70	46.70	46.70	-7.817%	2	233	-13.704%
2025-03-18	50.66	50.66	50.66	50.66	+2.199%	1	233	-20.450%
2025-03-17	49.67	49.67	49.57	49.57	-1.255%	3	233	-18.701%
2025-03-14	51.61	51.61	50.20	50.20	-10.914%	4	232	-19.721%
2025-03-13	51.95	56.65	51.95	56.35	+10.274%	399	573	-28.483%
2025-03-12	51.33	51.33	51.10	51.10	-7.478%	2	573	-21.135%
2025-03-11	53.96	55.94	53.96	55.23	+4.109%	9	573	-27.032%
2025-03-10	51.20	53.05	51.20	53.05	+15.956%	23	566	-24.034%
2025-03-07	45.75	45.75	45.75	45.75	-4.727%	2	584	-11.913%
2025-03-06	46.45	48.02	45.00	48.02	+13.926%	15	584	-16.077%
2025-03-05	44.50	45.57	42.15	42.15	-6.083%	20	584	-4.389%
2025-03-04	44.35	46.63	42.27	44.88	+3.817%	38	584	-10.205%
2025-03-03	43.23	43.23	43.23	43.23	+5.568%	2	570	-6.778%
2025-02-28	42.09	42.09	40.95	40.95	+7.962%	4	568	-1.587%
2025-02-27	38.21	38.57	37.93	37.93	-1.634%	7	567	+6.248%
2025-02-26	38.97	39.06	38.56	38.56	-3.744%	19	567	+4.512%
2025-02-25	38.71	40.23	38.71	40.06	+10.663%	3	565	+0.599%
2025-02-24	35.75	36.20	35.75	36.20	+0.556%	12	565	+11.326%
2025-02-21	34.01	36.00	34.01	36.00	+9.857%	8	555	+11.944%
2025-02-19	32.38	32.77	32.38	32.77	+0.831%	2	556	+22.978%
2025-02-18	32.90	32.90	32.50	32.50	+0.838%	6	554	+24.000%
2025-02-14	32.23	32.23	32.23	32.23	-3.791%	8	558	+25.039%
2025-02-13	33.50	33.50	33.50	33.50	-4.558%	4	558	+20.299%
2025-02-12	35.10	35.10	35.10	35.10	+3.357%	2	558	+14.815%
2025-02-11	34.50	34.50	33.96	33.96	-4.980%	7	556	+18.669%
2025-02-07	35.74	35.74	35.74	35.74	+0.478%	6	550	+12.759%
2025-02-05	35.57	35.57	35.57	35.57	-6.024%	1	550	+13.298%
2025-02-03	38.46	38.46	37.85	37.85	+6.320%	2	549	+6.473%
2025-01-31	33.47	35.60	33.47	35.60	+1.569%	4	550	+13.202%
2025-01-30	34.62	35.43	34.62	35.05	+0.143%	3	550	+14.979%
2025-01-28	35.00	35.00	35.00	35.00	+3.919%	3	550	+15.143%
2025-01-22	33.72	33.72	33.68	33.68	-4.182%	4	552	+19.656%
2025-01-21	35.59	35.60	35.15	35.15	-3.830%	19	552	+14.651%
2025-01-17	36.55	36.55	36.55	36.55	-1.958%	4	559	+10.260%
2025-01-16	37.28	37.28	37.28	37.28	-2.152%	8	559	+8.101%
2025-01-15	38.69	38.69	38.10	38.10	-10.395%	451	567	+5.774%
2025-01-14	41.68	42.52	40.85	42.52	-0.328%	12	847	-5.221%
2025-01-13	42.66	42.66	42.66	42.66	+1.162%	1	838	-5.532%
2025-01-10	42.14	42.17	41.46	42.17	+5.215%	8	838	-4.434%
2025-01-08	40.08	40.08	40.08	40.08	+5.197%	1	837	+0.549%
2025-01-07	38.07	38.35	37.79	38.10	+4.584%	6	837	+5.774%
2025-01-06	35.70	36.43	35.70	36.43	-12.196%	6	840	+10.623%
2025-01-02	41.49	41.49	41.49	41.49	+17.669%	10	840	-2.868%
2024-12-24	35.26	35.26	35.26	35.26	-7.769%	1	839	+14.294%
2024-12-20	44.32	44.32	38.23	38.23	-6.345%	11	839	+5.415%
2024-12-19	40.55	41.77	40.55	40.82	+11.836%	6	831	-1.274%
2024-12-18	35.49	36.50	35.49	36.50	+3.959%	3	833	+10.411%
2024-12-16	35.20	35.20	35.11	35.11	+1.386%	3	829	+14.782%
2024-12-12	34.63	34.63	34.63	34.63	+0.087%	3	829	+16.373%
2024-12-11	34.60	34.60	34.60	34.60	+0.435%	22	829	+16.474%
2024-12-09	34.11	34.45	34.11	34.45	+1.473%	4	813	+16.981%
2024-12-04	33.59	33.95	33.58	33.95	-0.206%	395	809	+18.704%
2024-12-02	34.61	34.61	33.75	34.02	-4.599%	12	577	+18.460%
2024-11-27	35.66	35.66	35.66	35.66	+1.886%	10	587	+13.012%
2024-11-26	34.88	35.30	34.88	35.00	-3.288%	4	587	+15.143%
2024-11-25	35.55	36.19	35.55	36.19	-1.924%	3	589	+11.357%
2024-11-22	36.90	36.90	36.90	36.90	-6.700%	2	591	+9.214%
2024-11-18	39.55	39.55	39.55	39.55	-0.478%	2	591	+1.896%
2024-11-15	39.20	39.74	39.20	39.74	+10.882%	8	591	+1.409%
2024-11-14	36.19	36.19	35.84	35.84	-0.638%	2	591	+12.444%
2024-11-13	36.07	36.07	36.07	36.07	-0.852%	4	590	+11.727%
2024-11-12	36.63	36.63	36.38	36.38	-0.520%	3	586	+10.775%
2024-11-08	36.57	36.57	36.57	36.57	-1.508%	8	586	+10.200%
2024-11-07	37.43	37.43	37.13	37.13	-4.279%	226	586	+8.538%
2024-11-06	38.94	39.46	38.01	38.79	-17.415%	18	637	+3.893%
2024-11-04	46.97	46.97	46.97	46.97	-0.361%	2	634	-14.201%
2024-11-01	46.25	47.14	46.25	47.14	+1.246%	24	632	-14.510%
2024-10-31	44.62	47.71	44.62	46.56	+7.405%	15	631	-13.445%
2024-10-30	42.95	43.43	41.94	43.35	+1.594%	463	635	-7.036%
2024-10-29	43.81	44.03	42.67	42.67	-0.767%	5	276	-5.554%
2024-10-28	43.00	43.50	42.10	43.00	-2.935%	32	273	-6.279%
2024-10-25	42.49	44.30	42.49	44.30	-0.449%	12	255	-9.029%
2024-10-24	44.00	44.50	44.00	44.50	-2.753%	3	249	-9.438%
2024-10-23	43.20	45.76	43.20	45.76	+5.803%	3	246	-11.932%
2024-10-22	43.60	43.70	43.25	43.25	-0.483%	6	243	-6.821%
2024-10-21	42.89	43.47	42.89	43.46	+1.804%	207	237	-7.271%
2024-10-18	42.03	42.69	42.03	42.69	-3.808%	8	52	-5.599%
2024-10-17	43.93	44.38	43.93	44.38	-0.627%	3	50	-9.193%
2024-10-16	44.63	44.66	44.63	44.66	-1.238%	2	48	-9.763%
2024-10-15	44.92	45.22	44.13	45.22	+3.431%	8	46	-10.880%
2024-10-14	43.51	44.59	43.29	43.72	-3.552%	14	41	-7.823%
2024-10-11	45.65	45.88	45.33	45.33	-3.409%	46	38	-11.096%
2024-10-10	47.98	47.98	46.93	46.93	-2.594%	2	15	-14.127%
2024-10-07	48.18	48.18	48.18	48.18	-2.882%	1	14	-16.355%
2024-10-02	49.61	49.61	49.61	49.61	-0.859%	1	14	-18.766%
2024-10-01	49.68	50.04	49.68	50.04	+2.730%	10	13	-19.464%
2024-09-30	48.94	48.94	48.71	48.71	+1.310%	2	4	-17.265%
2024-09-26	47.81	48.08	47.81	48.08	-0.866%	2	4	-16.181%
2024-09-19	48.50	48.50	48.50	48.50	-7.900%	2	2	-16.907%
2024-09-16	52.66	52.66	52.66	52.66	0.000%	1	1	-23.471%

.dark-mode .js48Ry{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .js48Ry{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P580SPY Jan 15 2027 580.00 Put (SPY270115P00580000)option OPRA

SPY20270115P580
SPY Jan 15 2027 580.00 Put (SPY270115P00580000)
option OPRA