Dark

SPY20280121P600
SPY Jan 21 2028 600.00 Put (SPY280121P00600000)
option OPRA

EOD

Jul 24, 2026

21.23-4.969%(-1.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	21.2300	21.2300	21.2300	21.2300	-4.969%	1	1,594	0.000%
2026-07-23	22.0300	22.3900	22.0300	22.3400	+9.510%	3	1,594	-4.969%
2026-07-22	20.6500	20.6500	20.4000	20.4000	-0.585%	7	1,593	+4.069%
2026-07-21	20.5200	20.5200	20.5200	20.5200	-5.263%	1	1,597	+3.460%
2026-07-20	20.8700	21.6800	20.8700	21.6600	-0.733%	13	1,596	-1.985%
2026-07-17	21.4700	22.0000	21.4700	21.8200	+5.768%	9	1,590	-2.704%
2026-07-16	20.2500	20.6800	20.2500	20.6300	-0.865%	4	1,583	+2.908%
2026-07-15	20.2900	20.8100	20.2900	20.8100	+2.010%	21	1,583	+2.018%
2026-07-14	20.4000	20.4000	20.4000	20.4000	+0.940%	1	1,562	+4.069%
2026-07-13	19.9600	20.2100	19.9600	20.2100	+1.253%	5	1,562	+5.047%
2026-07-10	19.9600	19.9600	19.9600	19.9600	-1.965%	1	1,561	+6.363%
2026-07-09	20.4200	20.4200	20.3200	20.3600	-6.391%	9	1,561	+4.273%
2026-07-08	21.7500	21.7500	21.7500	21.7500	+4.467%	5	1,558	-2.391%
2026-07-07	20.9200	20.9200	20.3800	20.8200	+2.815%	12	1,553	+1.969%
2026-07-06	20.3400	20.3400	20.2500	20.2500	-5.901%	8	1,555	+4.840%
2026-07-02	20.6400	21.5200	20.2800	21.5200	+5.490%	32	1,522	-1.348%
2026-07-01	20.4000	20.4000	20.4000	20.4000	-0.488%	2	1,522	+4.069%
2026-06-30	20.8600	20.8800	20.5000	20.5000	-4.340%	22	1,522	+3.561%
2026-06-29	22.0000	22.1600	21.4300	21.4300	-5.802%	8	1,522	-0.933%
2026-06-26	22.8200	22.9700	22.7500	22.7500	-3.274%	9	1,521	-6.681%
2026-06-24	22.9200	23.5200	22.9200	23.5200	+1.467%	3	1,519	-9.736%
2026-06-23	23.6600	23.6600	23.1800	23.1800	+4.792%	31	1,517	-8.412%
2026-06-22	21.2000	22.1200	21.0000	22.1200	+1.328%	50	1,516	-4.024%
2026-06-18	21.7600	21.8300	21.4200	21.8300	-5.087%	23	1,538	-2.749%
2026-06-17	21.4400	23.1900	21.4400	23.0000	+7.426%	66	1,538	-7.696%
2026-06-16	21.4500	21.4500	21.4100	21.4100	+0.611%	2	1,538	-0.841%
2026-06-15	21.3700	21.5200	21.2800	21.2800	-7.958%	30	1,538	-0.235%
2026-06-12	23.4900	23.6900	23.1200	23.1200	-3.142%	23	1,538	-8.175%
2026-06-11	25.8900	26.0600	23.7500	23.8700	-8.684%	26	1,538	-11.060%
2026-06-10	24.5200	26.1400	23.9800	26.1400	+8.017%	20	1,549	-18.783%
2026-06-09	22.7500	26.3500	22.7500	24.2000	+4.989%	24	1,549	-12.273%
2026-06-08	23.2500	23.2500	23.0500	23.0500	-5.300%	2	1,560	-7.896%
2026-06-05	22.2000	24.5100	22.2000	24.3400	+13.632%	17	1,560	-12.777%
2026-06-04	22.4200	22.4200	21.4000	21.4200	-2.013%	23	1,561	-0.887%
2026-06-03	21.8600	21.8600	21.8600	21.8600	+2.054%	16	1,544	-2.882%
2026-06-02	21.3500	21.5600	21.3500	21.4200	+0.328%	29	1,529	-0.887%
2026-06-01	21.3900	21.4200	21.2400	21.3500	+0.708%	12	1,531	-0.562%
2026-05-29	21.4400	21.4700	21.2000	21.2000	-2.259%	23	1,538	+0.142%
2026-05-28	21.9500	21.9500	21.6700	21.6900	-2.735%	105	1,532	-2.121%
2026-05-27	22.4000	22.4500	22.3000	22.3000	0.000%	4	1,530	-4.798%
2026-05-26	22.3100	22.3300	22.0000	22.3000	-0.580%	33	1,531	-4.798%
2026-05-22	22.5300	22.5300	22.3000	22.4300	-2.351%	12	1,536	-5.350%
2026-05-21	23.8300	23.8300	22.9700	22.9700	-2.214%	12	1,546	-7.575%
2026-05-20	24.0500	24.0500	23.4000	23.4900	-4.318%	7	1,546	-9.621%
2026-05-19	24.2400	24.6100	24.2400	24.5500	+3.762%	6	1,558	-13.523%
2026-05-18	24.0300	24.3600	23.6600	23.6600	-3.429%	42	1,558	-10.270%
2026-05-15	24.6500	24.6500	24.2500	24.5000	+4.255%	620	1,558	-13.347%
2026-05-14	24.1700	24.1700	23.3100	23.5000	-2.893%	32	2,144	-9.660%
2026-05-13	24.9500	24.9500	24.0700	24.2000	-3.662%	46	2,140	-12.273%
2026-05-12	25.0200	25.5200	24.8800	25.1200	+2.155%	13	2,140	-15.486%
2026-05-11	24.5000	24.5900	24.2500	24.5900	-0.445%	613	2,140	-13.664%
2026-05-08	24.9300	25.0800	24.7000	24.7000	-0.803%	42	1,552	-14.049%
2026-05-07	25.1300	25.1300	24.9000	24.9000	-0.638%	2	1,541	-14.739%
2026-05-06	25.8000	25.8200	25.0600	25.0600	-4.021%	124	1,539	-15.283%
2026-05-05	26.5000	26.5700	26.1100	26.1100	-4.743%	10	1,542	-18.690%
2026-05-04	27.2600	27.4100	27.2600	27.4100	+2.890%	3	1,541	-22.547%
2026-05-01	26.1400	26.6400	25.9500	26.6400	-0.411%	13	1,547	-20.308%
2026-04-30	27.2600	27.2800	26.7500	26.7500	-6.305%	50	1,547	-20.636%
2026-04-29	28.2900	28.5500	28.2900	28.5500	+0.812%	2	1,544	-25.639%
2026-04-28	28.6400	28.7100	28.3200	28.3200	+1.433%	5	1,546	-25.035%
2026-04-27	27.9200	27.9200	27.9200	27.9200	-0.641%	1	1,544	-23.961%
2026-04-24	27.9700	28.1000	27.9200	28.1000	-2.600%	45	1,544	-24.448%
2026-04-23	28.5900	29.2700	28.4000	28.8500	+1.943%	174	1,505	-26.412%
2026-04-22	28.6500	28.6500	28.3000	28.3000	-4.456%	12	1,346	-24.982%
2026-04-21	28.9800	29.6200	28.9800	29.6200	+2.103%	53	1,296	-28.325%
2026-04-20	28.8000	29.0800	28.8000	29.0100	+1.010%	5	1,296	-26.818%
2026-04-17	28.7900	29.0100	28.1900	28.7200	-3.624%	29	1,295	-26.079%
2026-04-16	30.2700	30.3700	29.8000	29.8000	-1.488%	46	1,282	-28.758%
2026-04-15	30.6500	30.6500	30.0600	30.2500	-3.570%	14	1,284	-29.818%
2026-04-14	31.4600	31.4600	30.9000	31.3700	-3.773%	13	1,281	-32.324%
2026-04-13	34.0700	34.0700	32.6000	32.6000	-3.920%	29	1,279	-34.877%
2026-04-10	33.3600	34.0500	33.1800	33.9300	+1.163%	12	1,256	-37.430%
2026-04-09	34.9800	34.9800	33.4900	33.5400	-4.716%	52	1,250	-36.702%
2026-04-08	37.0000	37.0000	34.0300	35.2000	-11.558%	69	1,282	-39.688%
2026-04-07	41.6800	41.6800	39.7200	39.8000	+0.378%	46	1,283	-46.658%
2026-04-06	39.5200	39.6500	39.5200	39.6500	-2.771%	2	1,275	-46.456%
2026-04-02	41.0000	41.0000	40.7800	40.7800	-1.259%	2	1,273	-47.940%
2026-04-01	41.2300	41.3000	39.9700	41.3000	-3.437%	34	1,273	-48.596%
2026-03-31	45.2500	45.8500	42.6000	42.7700	-13.245%	654	1,273	-50.362%
2026-03-30	46.8500	49.3000	46.8500	49.3000	+2.580%	19	700	-56.937%
2026-03-27	46.7800	48.0600	46.7800	48.0600	+9.977%	32	702	-55.826%
2026-03-26	41.8000	44.1900	41.7300	43.7000	+7.689%	16	715	-51.419%
2026-03-25	40.6300	41.1500	40.5800	40.5800	-2.358%	34	716	-47.684%
2026-03-24	42.4700	42.5100	41.5600	41.5600	+0.096%	16	716	-48.917%
2026-03-23	40.2000	41.5200	38.9500	41.5200	-3.778%	15	712	-48.868%
2026-03-20	42.1700	43.2100	42.1500	43.1500	+7.445%	14	711	-50.800%
2026-03-19	40.1600	40.1600	40.1600	40.1600	+0.400%	3	705	-47.136%
2026-03-18	39.5500	40.0000	39.1500	40.0000	+6.752%	9	704	-46.925%
2026-03-17	37.0700	37.8500	37.0700	37.4700	-3.403%	4	705	-43.341%
2026-03-16	37.9000	38.7900	37.6600	38.7900	-4.810%	21	703	-45.269%
2026-03-13	37.7700	40.7500	37.7700	40.7500	+2.774%	55	699	-47.902%
2026-03-12	38.8200	39.7900	38.5900	39.6500	+5.874%	9	649	-46.456%
2026-03-11	37.1200	37.6000	37.1200	37.4500	-0.107%	4	647	-43.311%
2026-03-10	35.7700	37.6400	35.7500	37.4900	-3.822%	17	648	-43.372%
2026-03-09	40.9200	41.1700	38.9800	38.9800	-1.541%	5	634	-45.536%
2026-03-06	38.0200	39.5900	38.0200	39.5900	+10.371%	7	633	-46.375%
2026-03-05	34.7000	37.3800	34.7000	35.8700	+4.425%	59	632	-40.814%
2026-03-04	35.3900	35.7600	34.3500	34.3500	-7.412%	8	597	-38.195%
2026-03-03	37.4600	39.2700	36.9700	37.1000	+6.152%	72	593	-42.776%
2026-03-02	35.4000	35.4400	34.5100	34.9500	+0.086%	5	586	-39.256%
2026-02-27	35.5700	35.5700	34.9200	34.9200	+3.283%	17	583	-39.204%
2026-02-26	32.8400	34.4800	32.8400	33.8100	+2.860%	39	572	-37.208%
2026-02-25	33.5800	33.5800	32.8700	32.8700	-3.889%	61	553	-35.412%
2026-02-24	34.5000	34.5000	34.1300	34.2000	-5.184%	19	553	-37.924%
2026-02-23	35.0200	36.0700	35.0200	36.0700	+6.151%	27	542	-41.142%
2026-02-20	34.1000	34.4800	33.9500	33.9800	-2.970%	26	544	-37.522%
2026-02-19	35.6700	35.6700	35.0200	35.0200	+3.000%	7	542	-39.377%
2026-02-18	34.0000	34.0000	34.0000	34.0000	-3.217%	1	537	-37.559%
2026-02-17	37.0300	37.2800	35.1300	35.1300	+0.861%	15	536	-39.567%
2026-02-13	36.2600	36.2600	34.8300	34.8300	-3.357%	5	527	-39.047%
2026-02-12	32.5000	36.0400	32.5000	36.0400	+9.511%	41	527	-41.093%
2026-02-11	32.1700	33.8000	32.1700	32.9100	-0.724%	6	495	-35.491%
2026-02-10	32.3800	33.1500	32.3800	33.1500	+1.718%	7	495	-35.958%
2026-02-09	32.7800	32.7800	32.4000	32.5900	-1.600%	22	494	-34.857%
2026-02-06	34.5600	34.5600	33.1200	33.1200	-9.927%	10	498	-35.900%
2026-02-05	36.0000	37.0000	35.2600	36.7700	+9.175%	59	497	-42.263%
2026-02-04	33.0000	35.3200	33.0000	33.6800	+0.869%	29	540	-36.966%
2026-02-03	31.7200	34.8700	31.7200	33.3900	+5.665%	20	544	-36.418%
2026-02-02	32.9100	32.9100	31.6000	31.6000	-4.329%	6	550	-32.816%
2026-01-30	33.0300	33.0300	33.0300	33.0300	-1.197%	1	546	-35.725%
2026-01-29	33.1500	34.4200	33.0500	33.4300	+3.723%	11	546	-36.494%
2026-01-28	31.7000	32.2300	31.7000	32.2300	+1.961%	6	548	-34.130%
2026-01-27	31.8400	31.8400	31.4900	31.6100	-1.280%	7	546	-32.838%
2026-01-26	31.9400	32.0200	31.6900	32.0200	-0.497%	12	543	-33.698%
2026-01-23	32.1800	32.1800	32.1800	32.1800	+0.124%	1	541	-34.027%
2026-01-22	32.1500	32.1500	32.1400	32.1400	-3.512%	4	540	-33.945%
2026-01-21	34.8600	34.8600	32.8700	33.3100	-7.395%	19	538	-36.265%
2026-01-20	34.4200	35.9700	34.1600	35.9700	+11.917%	46	539	-40.979%
2026-01-16	32.1400	32.1400	32.1400	32.1400	-0.465%	5	547	-33.945%
2026-01-15	32.0000	32.3200	31.8700	32.2900	-2.152%	39	547	-34.252%
2026-01-14	32.9500	33.5000	32.9500	33.0000	+3.189%	3	525	-35.667%
2026-01-13	31.4700	32.1700	31.4700	31.9800	+0.820%	5	525	-33.615%
2026-01-12	32.4500	32.4500	31.7200	31.7200	+0.507%	15	521	-33.071%
2026-01-09	32.6300	32.6300	31.5600	31.5600	-4.595%	33	518	-32.731%
2026-01-08	33.1500	33.1500	33.0800	33.0800	+0.915%	14	520	-35.822%
2026-01-07	32.9500	32.9500	32.5600	32.7800	-0.213%	6	528	-35.235%
2026-01-06	33.2400	33.2400	32.6400	32.8500	-1.499%	17	522	-35.373%
2026-01-05	33.3700	33.4000	33.2600	33.3500	-3.696%	29	537	-36.342%
2026-01-02	34.0100	34.6300	34.0100	34.6300	+2.607%	19	537	-38.695%
2025-12-31	33.6500	33.7500	33.6500	33.7500	+1.139%	2	531	-37.096%
2025-12-30	33.3700	33.3700	33.3700	33.3700	+0.210%	1	531	-36.380%
2025-12-29	33.4800	33.4800	33.3000	33.3000	+1.804%	54	530	-36.246%
2025-12-24	33.1000	33.1000	32.6500	32.7100	-0.789%	26	508	-35.096%
2025-12-23	33.3000	33.3000	32.8500	32.9700	-2.311%	8	508	-35.608%
2025-12-22	34.1100	34.1100	33.7500	33.7500	-3.516%	3	504	-37.096%
2025-12-19	34.9800	34.9800	34.9800	34.9800	-4.400%	2	504	-39.308%
2025-12-18	36.2000	36.5900	36.2000	36.5900	-1.798%	6	502	-41.979%
2025-12-17	37.3700	37.3700	37.2600	37.2600	+2.758%	2	501	-43.022%
2025-12-16	36.7700	37.3700	36.2600	36.2600	+0.304%	6	501	-41.451%
2025-12-15	35.6000	36.1500	35.6000	36.1500	+0.949%	103	501	-41.272%
2025-12-12	37.0000	37.0000	35.8100	35.8100	+3.557%	5	399	-40.715%
2025-12-11	36.2700	36.2700	34.5800	34.5800	-1.817%	6	401	-38.606%
2025-12-10	35.9000	36.0600	34.7500	35.2200	-1.593%	17	400	-39.722%
2025-12-09	35.7900	35.7900	35.7900	35.7900	-0.804%	17	390	-40.682%
2025-12-08	35.3000	36.0800	35.3000	36.0800	+0.923%	15	373	-41.159%
2025-12-05	35.3200	35.7500	35.2400	35.7500	-0.556%	8	359	-40.615%
2025-12-04	36.1900	36.1900	35.9500	35.9500	-0.691%	37	358	-40.946%
2025-12-03	36.4900	36.5800	36.0200	36.2000	-0.659%	19	324	-41.354%
2025-12-02	36.5100	36.5100	36.1700	36.4400	-0.573%	5	322	-41.740%
2025-12-01	37.3000	37.3000	36.3000	36.6500	-0.353%	9	322	-42.074%
2025-11-28	36.9500	36.9500	36.7800	36.7800	-2.103%	3	320	-42.278%
2025-11-26	37.5200	37.5800	37.1500	37.5700	-2.466%	126	257	-43.492%
2025-11-25	38.8100	38.8200	38.5200	38.5200	-4.369%	10	257	-44.886%
2025-11-24	41.0900	41.2000	40.1400	40.2800	-6.434%	6	257	-47.294%
2025-11-21	43.0900	43.3900	43.0500	43.0500	-2.712%	14	258	-50.685%
2025-11-20	38.4200	45.3200	38.3200	44.2500	+6.370%	25	248	-52.023%
2025-11-19	41.1000	42.7800	41.1000	41.6000	-1.956%	16	238	-48.966%
2025-11-18	43.7700	43.7700	42.4300	42.4300	+1.531%	26	232	-49.965%
2025-11-17	40.5000	41.7900	40.5000	41.7900	+5.477%	32	253	-49.198%
2025-11-13	37.6200	39.6200	37.6200	39.6200	+8.015%	19	226	-46.416%
2025-11-12	36.6800	36.6800	36.6800	36.6800	-0.136%	1	219	-42.121%
2025-11-11	37.1600	37.2700	36.7300	36.7300	-1.475%	5	219	-42.200%
2025-11-10	37.0200	37.2800	37.0200	37.2800	-8.851%	4	218	-43.053%
2025-11-07	40.3100	41.8800	40.3100	40.9000	+2.764%	11	217	-48.093%
2025-11-06	39.8000	39.8000	39.8000	39.8000	+9.041%	1	215	-46.658%
2025-11-05	37.5000	37.5000	36.2900	36.5000	-4.099%	6	216	-41.836%
2025-11-04	37.8000	38.2700	37.8000	38.0600	+5.459%	42	216	-44.220%
2025-10-31	35.5500	36.0900	35.4800	36.0900	-0.441%	3	177	-41.175%
2025-10-30	36.0700	36.2500	36.0700	36.2500	+3.247%	2	176	-41.434%
2025-10-29	34.6100	35.6100	34.6100	35.1100	+1.211%	7	177	-39.533%
2025-10-28	34.1700	35.0000	34.1700	34.6900	+0.551%	24	176	-38.801%
2025-10-27	34.3500	34.5000	34.3500	34.5000	-3.199%	24	150	-38.464%
2025-10-24	36.0000	36.0000	35.5000	35.6400	-3.336%	16	150	-40.432%
2025-10-23	37.4300	37.4300	36.8700	36.8700	-6.658%	3	139	-42.419%
2025-10-22	37.5800	39.5000	37.5800	39.5000	+6.757%	3	138	-46.253%
2025-10-21	37.1500	37.1500	37.0000	37.0000	-1.122%	3	138	-42.622%
2025-10-20	37.7400	37.7400	37.3000	37.4200	-5.862%	10	137	-43.266%
2025-10-17	42.1700	42.1700	39.7500	39.7500	-6.580%	8	129	-46.591%
2025-10-16	40.2000	42.5500	40.2000	42.5500	+6.668%	3	123	-50.106%
2025-10-15	38.3400	39.8900	38.3400	39.8900	-0.100%	4	125	-46.779%
2025-10-14	41.8900	42.5000	39.5000	39.9300	+0.402%	16	125	-46.832%
2025-10-13	40.1400	40.1400	39.3000	39.7700	-5.197%	49	128	-46.618%
2025-10-10	41.4300	42.0400	41.4300	41.9500	+13.317%	6	128	-49.392%
2025-10-09	36.5700	37.0200	36.5700	37.0200	+1.397%	24	128	-42.653%
2025-10-08	37.1100	37.1100	36.4800	36.5100	-1.776%	45	109	-41.852%
2025-10-07	37.1000	37.1700	37.1000	37.1700	+1.836%	11	70	-42.884%
2025-10-06	36.5000	36.5000	36.5000	36.5000	-1.431%	1	72	-41.836%
2025-10-03	36.3900	37.0300	36.3000	37.0300	+0.352%	18	72	-42.668%
2025-10-02	36.1600	36.9000	36.1600	36.9000	+0.820%	7	63	-42.466%
2025-10-01	36.7600	37.0000	36.4300	36.6000	+0.826%	5	62	-41.995%
2025-09-30	37.3000	37.5700	36.3000	36.3000	-1.198%	5	60	-41.515%
2025-09-29	36.3200	37.0000	36.0600	36.7400	-0.434%	16	61	-42.216%
2025-09-26	37.3600	37.3600	36.7900	36.9000	-2.792%	5	58	-42.466%
2025-09-25	38.3700	38.5000	37.9600	37.9600	+0.079%	5	54	-44.073%
2025-09-24	36.7500	37.9300	36.7500	37.9300	+4.117%	4	53	-44.028%
2025-09-23	36.3000	36.6100	36.3000	36.4300	+1.194%	12	52	-41.724%
2025-09-22	36.3000	36.3700	35.6500	36.0000	-0.826%	31	47	-41.028%
2025-09-19	36.4100	36.8500	36.3000	36.3000	-0.220%	26	39	-41.515%
2025-09-18	36.2500	36.3800	36.1800	36.3800	-3.629%	3	13	-41.644%
2025-09-17	37.7500	37.7500	37.7500	37.7500	+1.478%	1	12	-43.762%
2025-09-16	37.2000	37.2000	37.2000	37.2000	+1.307%	10	11	-42.930%
2025-09-15	36.7200	36.7200	36.7200	36.7200	0.000%	1	1	-42.184%

.dark-mode .f2fYKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2fYKd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P600SPY Jan 21 2028 600.00 Put (SPY280121P00600000)option OPRA

SPY20280121P600
SPY Jan 21 2028 600.00 Put (SPY280121P00600000)
option OPRA