Dark

SPY20270115P605
SPY Jan 15 2027 605.00 Put (SPY270115P00605000)
option OPRA

EOD

May 12, 2025

54.72-15.373%(-9.94)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	55.11	55.80	54.72	54.72	-15.373%	5	531	0.000%
2025-05-09	64.66	64.66	64.66	64.66	-5.079%	2	531	-15.373%
2025-05-07	67.18	68.12	67.18	68.12	+0.442%	2	530	-19.671%
2025-05-06	68.21	68.21	67.82	67.82	+5.688%	2	530	-19.316%
2025-05-05	64.17	64.17	64.17	64.17	-0.619%	1	529	-14.727%
2025-05-02	64.33	64.57	64.33	64.57	-2.931%	4	528	-15.255%
2025-05-01	66.52	66.52	66.52	66.52	-8.387%	4	530	-17.739%
2025-04-30	72.61	72.61	72.61	72.61	-0.452%	2	530	-24.638%
2025-04-28	73.46	73.46	72.94	72.94	+0.551%	2	530	-24.979%
2025-04-25	72.54	72.54	72.54	72.54	-2.250%	4	530	-24.566%
2025-04-24	74.21	74.21	74.21	74.21	-8.462%	2	530	-26.263%
2025-04-23	76.58	81.07	76.45	81.07	-10.961%	29	530	-32.503%
2025-04-22	91.05	91.05	91.05	91.05	-6.231%	1	529	-39.901%
2025-04-21	97.10	97.10	97.10	97.10	+10.819%	1	529	-43.646%
2025-04-17	87.62	87.62	87.62	87.62	+10.172%	1	530	-37.549%
2025-04-15	79.36	79.53	79.36	79.53	+1.662%	11	530	-31.196%
2025-04-14	78.23	78.23	78.23	78.23	-9.915%	1	530	-30.052%
2025-04-11	90.00	90.00	86.84	86.84	-4.256%	22	530	-36.988%
2025-04-10	88.31	90.70	87.75	90.70	+9.766%	4	520	-39.669%
2025-04-09	82.63	82.63	82.63	82.63	-27.928%	2	518	-33.777%
2025-04-08	113.43	114.65	113.43	114.65	+20.990%	22	520	-52.272%
2025-04-04	89.00	94.76	89.00	94.76	+31.265%	32	498	-42.254%
2025-04-03	72.19	72.19	72.19	72.19	+21.348%	2	514	-24.200%
2025-04-02	59.49	59.49	59.49	59.49	-5.466%	1	514	-8.018%
2025-03-31	67.55	67.55	62.93	62.93	-0.882%	8	514	-13.046%
2025-03-28	63.49	63.49	63.49	63.49	+13.133%	2	520	-13.813%
2025-03-26	56.12	56.12	56.12	56.12	+6.228%	1	519	-2.495%
2025-03-25	52.60	52.83	51.76	52.83	-1.785%	45	518	+3.578%
2025-03-24	53.66	53.79	53.63	53.79	-12.280%	10	534	+1.729%
2025-03-17	61.32	61.32	61.32	61.32	-2.667%	1	543	-10.763%
2025-03-14	63.00	63.00	63.00	63.00	+0.897%	6	543	-13.143%
2025-03-12	62.44	62.44	62.44	62.44	-7.688%	4	540	-12.364%
2025-03-11	66.22	69.71	66.22	67.64	+2.812%	14	540	-19.101%
2025-03-10	65.79	65.79	65.79	65.79	+7.729%	1	540	-16.826%
2025-03-07	57.97	61.07	57.47	61.07	+5.767%	18	540	-10.398%
2025-03-06	54.62	57.74	54.57	57.74	+10.191%	9	540	-5.230%
2025-03-05	52.40	52.40	52.40	52.40	-5.874%	2	540	+4.427%
2025-03-04	55.50	55.67	55.50	55.67	+15.474%	2	540	-1.706%
2025-03-03	48.21	48.21	48.21	48.21	-3.483%	4	541	+13.503%
2025-02-28	51.96	51.96	48.90	49.95	-0.100%	34	541	+9.550%
2025-02-27	47.60	50.10	47.60	50.00	+13.250%	39	536	+9.440%
2025-02-21	42.36	44.15	42.08	44.15	+10.485%	34	566	+23.941%
2025-02-20	40.82	41.50	39.96	39.96	+0.175%	26	577	+36.937%
2025-02-19	39.87	39.93	39.72	39.89	-0.845%	21	572	+37.177%
2025-02-18	40.10	40.23	40.10	40.23	-0.050%	7	572	+36.018%
2025-02-14	40.05	40.25	39.99	40.25	-2.542%	26	565	+35.950%
2025-02-13	41.80	41.80	41.29	41.30	-2.341%	26	563	+32.494%
2025-02-12	42.13	42.40	42.13	42.29	-2.287%	102	563	+29.392%
2025-02-10	43.28	43.28	43.28	43.28	-1.052%	1	462	+26.433%
2025-02-04	43.28	43.74	43.28	43.74	-7.291%	3	462	+25.103%
2025-02-03	47.18	47.18	47.18	47.18	+15.045%	1	463	+15.981%
2025-01-31	40.68	41.01	40.68	41.01	-4.249%	12	463	+33.431%
2025-01-30	42.83	42.83	42.83	42.83	-0.303%	3	468	+27.761%
2025-01-29	42.90	42.96	42.90	42.96	+0.727%	4	471	+27.374%
2025-01-28	42.74	42.91	42.49	42.65	-3.855%	10	472	+28.300%
2025-01-27	45.82	45.85	44.36	44.36	+10.679%	5	469	+23.354%
2025-01-24	40.08	40.08	40.08	40.08	-1.741%	4	470	+36.527%
2025-01-23	41.61	41.61	40.79	40.79	-1.211%	16	472	+34.151%
2025-01-22	41.16	41.29	41.11	41.29	-4.862%	8	457	+32.526%
2025-01-21	43.27	43.40	43.27	43.40	-20.132%	6	455	+26.083%
2025-01-13	54.34	54.34	54.34	54.34	+5.392%	2	455	+0.699%
2025-01-10	52.00	52.59	51.56	51.56	+7.686%	16	455	+6.129%
2025-01-08	48.32	49.58	47.72	47.88	-0.911%	28	460	+14.286%
2025-01-07	46.64	48.33	46.52	48.32	+5.872%	12	460	+13.245%
2025-01-06	45.46	45.65	45.46	45.64	-5.663%	6	460	+19.895%
2024-12-31	47.28	49.14	47.28	48.38	+4.222%	12	460	+13.105%
2024-12-30	48.55	48.74	46.42	46.42	+7.479%	17	460	+17.880%
2024-12-24	45.18	45.18	43.19	43.19	-6.109%	3	466	+26.696%
2024-12-23	48.96	49.08	45.99	46.00	-6.864%	21	466	+18.957%
2024-12-19	48.53	49.45	48.53	49.39	-1.614%	11	467	+10.792%
2024-12-18	50.20	50.20	50.20	50.20	+15.668%	1	457	+9.004%
2024-12-17	43.20	43.40	43.20	43.40	+1.926%	30	458	+26.083%
2024-12-16	42.31	42.60	42.14	42.58	-1.458%	14	418	+28.511%
2024-12-13	42.80	43.60	42.80	43.21	+0.372%	368	418	+26.637%
2024-12-12	42.53	43.05	42.16	43.05	+1.990%	6	235	+27.108%
2024-12-11	41.99	42.23	41.99	42.21	-1.124%	6	229	+29.638%
2024-12-09	42.00	42.69	42.00	42.69	+2.917%	4	215	+28.180%
2024-12-06	40.66	41.61	40.66	41.48	+1.592%	134	215	+31.919%
2024-12-05	40.90	40.90	40.83	40.83	-1.922%	2	214	+34.019%
2024-12-04	41.69	41.69	40.46	41.63	-0.192%	319	213	+31.444%
2024-12-03	41.89	42.09	41.50	41.71	+1.066%	328	451	+31.192%
2024-12-02	41.88	42.30	41.27	41.27	-1.362%	12	161	+32.590%
2024-11-29	41.55	41.84	41.46	41.84	-4.627%	42	152	+30.784%
2024-11-27	42.81	43.87	42.76	43.87	+3.761%	4	142	+24.732%
2024-11-26	42.70	42.84	42.28	42.28	-3.316%	10	142	+29.423%
2024-11-25	43.90	43.99	43.57	43.73	-4.290%	20	142	+25.131%
2024-11-21	47.40	47.40	45.65	45.69	-6.888%	7	135	+19.764%
2024-11-20	48.47	49.07	48.45	49.07	+5.255%	9	135	+11.514%
2024-11-19	46.65	46.65	46.54	46.62	-4.779%	20	135	+17.375%
2024-11-15	47.61	48.96	47.61	48.96	+9.677%	6	135	+11.765%
2024-11-13	45.05	45.05	44.64	44.64	+0.202%	3	135	+22.581%
2024-11-12	44.67	44.67	43.89	44.55	+1.066%	27	135	+22.828%
2024-11-11	43.92	44.08	43.92	44.08	-0.339%	3	119	+24.138%
2024-11-08	44.05	44.38	44.05	44.23	-2.556%	20	116	+23.717%
2024-11-07	44.84	45.40	44.84	45.39	-3.096%	6	113	+20.555%
2024-11-06	47.98	47.98	46.62	46.84	-16.847%	6	111	+16.823%
2024-10-31	56.33	56.33	56.33	56.33	+9.528%	2	108	-2.858%
2024-10-30	51.39	51.43	51.18	51.43	-0.944%	5	110	+6.397%
2024-10-29	52.29	52.29	51.40	51.92	+0.077%	4	106	+5.393%
2024-10-28	51.84	51.89	51.84	51.88	-3.605%	3	108	+5.474%
2024-10-24	53.61	53.82	53.35	53.82	+2.397%	4	105	+1.672%
2024-10-23	51.55	52.67	51.55	52.56	+3.853%	8	104	+4.110%
2024-10-22	51.51	51.58	50.61	50.61	-1.326%	5	97	+8.121%
2024-10-21	51.67	53.53	51.28	51.29	+0.156%	21	94	+6.687%
2024-10-18	51.70	51.70	51.21	51.21	-3.577%	12	74	+6.854%
2024-10-17	52.20	53.11	52.04	53.11	-0.524%	5	71	+3.031%
2024-10-16	53.74	53.75	53.39	53.39	-1.239%	9	68	+2.491%
2024-10-15	51.86	54.06	51.86	54.06	+4.182%	3	59	+1.221%
2024-10-14	51.95	51.95	51.86	51.89	-6.505%	7	56	+5.454%
2024-10-10	55.50	55.50	55.50	55.50	-1.787%	1	50	-1.405%
2024-10-09	56.51	56.51	56.51	56.51	-1.909%	1	49	-3.168%
2024-10-08	57.40	58.23	57.38	57.61	+0.156%	39	48	-5.016%
2024-10-07	57.52	57.52	57.52	57.52	-2.508%	1	28	-4.868%
2024-10-04	59.00	59.00	59.00	59.00	-2.817%	2	27	-7.254%
2024-10-02	60.71	60.71	60.71	60.71	-0.099%	1	26	-9.867%
2024-10-01	60.77	60.77	60.77	60.77	+6.783%	1	25	-9.956%
2024-09-30	56.91	56.91	56.91	56.91	+1.101%	7	24	-3.848%
2024-09-27	56.29	56.29	56.29	56.29	-0.985%	2	17	-2.789%
2024-09-26	57.00	57.17	56.67	56.85	0.000%	24	16	-3.747%

.dark-mode .nxDL1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxDL1D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P605SPY Jan 15 2027 605.00 Put (SPY270115P00605000)option OPRA

SPY20270115P605
SPY Jan 15 2027 605.00 Put (SPY270115P00605000)
option OPRA