Dark

SPY20280121P640
SPY Jan 21 2028 640.00 Put (SPY280121P00640000)
option OPRA

Inactive

Sep 2, 2026

20.34-7.545%(-1.66)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	20.6000	20.6000	20.3400	20.3400	-7.545%	19	7,724	0.000%
2026-08-26	22.4400	22.4400	22.0000	22.0000	-3.339%	7	7,724	-7.545%
2026-08-24	22.7600	22.7600	22.7600	22.7600	+0.797%	1	7,724	-10.633%
2026-08-21	22.5800	22.5800	22.5800	22.5800	-1.911%	1	7,724	-9.920%
2026-08-20	22.9900	23.0200	22.9900	23.0200	-0.260%	6	7,724	-11.642%
2026-08-18	23.2800	23.2800	23.0800	23.0800	+1.495%	3	7,719	-11.872%
2026-08-17	22.5100	22.7400	22.5100	22.7400	+2.943%	2	7,716	-10.554%
2026-08-14	22.0900	22.0900	22.0900	22.0900	-0.942%	1	7,715	-7.922%
2026-08-07	22.3100	22.3100	22.2900	22.3000	-2.150%	4	7,714	-8.789%
2026-08-05	22.4100	22.7900	22.4100	22.7900	-2.732%	2	7,711	-10.750%
2026-08-04	23.4300	23.4300	23.4300	23.4300	-3.580%	1	7,710	-13.188%
2026-08-03	24.3500	24.3500	24.3000	24.3000	-13.523%	2	7,710	-16.296%
2026-07-29	28.1000	28.1000	28.1000	28.1000	-1.988%	1	7,710	-27.616%
2026-07-24	28.6700	28.6700	28.6700	28.6700	-1.613%	1	7,709	-29.055%
2026-07-23	28.9200	29.1400	28.9200	29.1400	+9.631%	2	7,709	-30.199%
2026-07-22	26.5800	26.5800	26.5800	26.5800	-6.276%	1	7,710	-23.476%
2026-07-17	28.4300	28.4300	28.2500	28.3600	+5.506%	5	7,709	-28.279%
2026-07-16	26.8800	26.8800	26.8800	26.8800	-5.816%	1	7,709	-24.330%
2026-07-08	28.5400	28.5400	28.5400	28.5400	+7.374%	4	7,708	-28.732%
2026-07-06	26.5800	26.5800	26.5800	26.5800	-11.104%	1	7,704	-23.476%
2026-06-26	29.9000	29.9000	29.9000	29.9000	-0.532%	3	7,704	-31.973%
2026-06-25	29.1500	30.0600	29.1500	30.0600	-2.498%	66	7,701	-32.335%
2026-06-24	30.5200	30.8300	30.5200	30.8300	+8.289%	3	7,738	-34.025%
2026-06-22	28.4700	28.4700	28.4700	28.4700	-2.866%	10	7,735	-28.556%
2026-06-17	29.3100	29.3100	29.3100	29.3100	+7.166%	1	7,746	-30.604%
2026-06-16	27.3500	27.3500	27.3500	27.3500	-0.942%	2	7,746	-25.631%
2026-06-15	27.5800	27.6100	27.5800	27.6100	-11.108%	11	7,743	-26.331%
2026-06-12	31.0600	31.0600	31.0600	31.0600	-5.507%	1	7,743	-34.514%
2026-06-10	32.7900	33.0100	32.7900	32.8700	-4.669%	7	7,743	-38.120%
2026-06-09	33.2100	34.4800	33.2100	34.4800	+17.719%	2	7,745	-41.009%
2026-06-05	29.2900	29.2900	29.2900	29.2900	+5.740%	10	7,747	-30.557%
2026-06-04	28.1500	28.1500	27.7000	27.7000	-2.430%	3	7,747	-26.570%
2026-06-03	28.2700	28.4300	28.2000	28.3900	+2.565%	363	7,745	-28.355%
2026-06-02	27.6700	27.7700	27.5900	27.6800	-0.575%	23	7,749	-26.517%
2026-06-01	27.8500	27.8500	27.8400	27.8400	+0.943%	3	7,729	-26.940%
2026-05-29	27.5800	27.5800	27.5800	27.5800	-1.746%	9	7,729	-26.251%
2026-05-28	28.0700	28.0700	28.0700	28.0700	-2.805%	3	7,729	-27.538%
2026-05-27	28.6400	29.0200	28.6300	28.8800	+1.333%	32	7,728	-29.571%
2026-05-26	28.4700	28.5300	28.4700	28.5000	-2.028%	143	7,706	-28.632%
2026-05-22	29.0900	29.0900	29.0900	29.0900	-2.120%	1	7,563	-30.079%
2026-05-21	29.7200	29.7200	29.7200	29.7200	-5.411%	1	7,563	-31.561%
2026-05-18	30.8300	31.5600	30.8100	31.4200	+0.191%	91	7,563	-35.264%
2026-05-15	31.3300	31.3600	31.3300	31.3600	+1.031%	13	7,562	-35.140%
2026-05-14	31.0400	31.0400	31.0400	31.0400	-0.097%	105	7,465	-34.472%
2026-05-13	31.9500	31.9500	31.0700	31.0700	-5.820%	62	7,360	-34.535%
2026-05-12	32.2900	32.9900	32.2900	32.9900	+5.064%	27	7,360	-38.345%
2026-05-11	31.4000	31.4000	31.4000	31.4000	-1.196%	2	7,360	-35.223%
2026-05-08	32.0400	32.0400	31.7800	31.7800	-1.671%	2	7,321	-35.997%
2026-05-06	32.9400	32.9400	32.3200	32.3200	-5.248%	409	7,321	-37.067%
2026-05-05	34.1100	34.1100	34.1100	34.1100	-3.344%	93	6,923	-40.369%
2026-05-04	35.3000	35.3100	35.2800	35.2900	+3.127%	5	6,830	-42.363%
2026-05-01	33.7500	34.2500	33.7400	34.2200	-6.169%	85	6,887	-40.561%
2026-04-30	36.2100	36.4700	36.2100	36.4700	-0.843%	95	6,887	-44.228%
2026-04-28	37.1600	37.1600	36.7800	36.7800	+2.366%	281	6,816	-44.698%
2026-04-27	36.4300	36.4300	35.9300	35.9300	-1.019%	13	6,535	-43.390%
2026-04-24	36.3000	36.3000	36.3000	36.3000	-4.599%	2	6,526	-43.967%
2026-04-21	38.0500	38.0500	38.0500	38.0500	+2.148%	1	6,525	-46.544%
2026-04-20	37.2500	37.2500	37.2500	37.2500	+0.242%	1	6,526	-45.396%
2026-04-17	37.4000	37.4000	36.4200	37.1600	-5.325%	79	6,526	-45.264%
2026-04-16	39.2400	39.2500	39.2300	39.2500	+0.538%	258	6,482	-48.178%
2026-04-15	39.3600	39.3600	39.0100	39.0400	-3.366%	156	6,228	-47.900%
2026-04-14	40.4600	40.4700	40.4000	40.4000	-5.209%	11	6,293	-49.653%
2026-04-13	43.8200	43.8200	42.6200	42.6200	-2.916%	6	6,284	-52.276%
2026-04-10	43.9100	43.9200	43.8900	43.9000	-3.304%	6	6,281	-53.667%
2026-04-09	45.4000	45.4000	45.4000	45.4000	-1.732%	1	6,275	-55.198%
2026-04-08	44.6100	46.2000	44.6100	46.2000	-11.290%	14	6,274	-55.974%
2026-04-07	54.4800	54.4800	52.0800	52.0800	+0.058%	363	6,275	-60.945%
2026-04-06	51.4300	52.0500	51.1800	52.0500	-1.867%	4	6,205	-60.922%
2026-04-02	53.2500	53.2500	53.0400	53.0400	+1.260%	5	6,212	-61.652%
2026-04-01	52.4800	52.4800	52.3800	52.3800	-6.297%	2	6,212	-61.168%
2026-03-31	59.6500	59.6500	55.9000	55.9000	-11.760%	9	6,211	-63.614%
2026-03-30	63.3500	63.3500	63.3500	63.3500	+2.112%	1	6,216	-67.893%
2026-03-27	59.9000	62.0400	59.2100	62.0400	+9.611%	20	6,216	-67.215%
2026-03-26	56.3700	56.6000	56.3700	56.6000	+7.035%	2	6,206	-64.064%
2026-03-25	51.4700	52.8800	51.4700	52.8800	-1.747%	4	6,206	-61.536%
2026-03-24	54.5500	54.5500	53.8200	53.8200	-1.609%	2	6,206	-62.207%
2026-03-20	54.7000	54.7000	54.7000	54.7000	+4.549%	50	6,207	-62.815%
2026-03-19	52.3100	52.3200	52.3100	52.3200	+1.731%	3	6,207	-61.124%
2026-03-18	50.8400	51.4300	50.5200	51.4300	+5.584%	9	6,204	-60.451%
2026-03-17	48.7100	48.7100	48.7100	48.7100	-1.854%	2	6,197	-58.243%
2026-03-16	49.5000	49.6300	49.5000	49.6300	-0.301%	145	6,195	-59.017%
2026-03-12	49.9700	49.9700	49.7800	49.7800	+2.915%	2	6,050	-59.140%
2026-03-11	47.7500	48.5900	47.3000	48.3700	+1.129%	9	6,056	-57.949%
2026-03-10	47.8300	47.8300	47.8300	47.8300	-0.582%	1	6,051	-57.474%
2026-03-09	50.1600	50.6900	48.1100	48.1100	+8.846%	11	6,051	-57.722%
2026-03-02	44.7400	44.9300	44.2000	44.2000	-3.219%	4	6,043	-53.982%
2026-02-27	45.5500	45.6700	45.5500	45.6700	+5.134%	2,770	6,046	-55.463%
2026-02-26	43.4400	43.4400	43.4400	43.4400	-1.048%	1	3,276	-53.177%
2026-02-20	43.9000	43.9000	43.9000	43.9000	-2.401%	5	3,276	-53.667%
2026-02-19	44.9800	44.9800	44.9800	44.9800	+0.852%	1	3,271	-54.780%
2026-02-18	44.7000	44.7000	44.6000	44.6000	-0.690%	10	3,271	-54.395%
2026-02-13	44.9200	44.9200	44.9100	44.9100	+6.827%	11	3,262	-54.709%
2026-02-10	42.0900	42.0900	42.0400	42.0400	+1.155%	8	3,262	-51.618%
2026-02-09	41.5400	41.7200	41.5400	41.5600	-3.461%	11	3,254	-51.059%
2026-02-06	43.8600	43.8600	43.0500	43.0500	-8.365%	67	3,246	-52.753%
2026-02-05	45.8700	46.9800	45.8700	46.9800	+3.594%	13	3,242	-56.705%
2026-02-04	42.5900	45.3500	42.5900	45.3500	+2.975%	21	3,239	-55.149%
2026-02-03	41.8800	44.0400	41.8800	44.0400	+7.941%	10	3,233	-53.815%
2026-02-02	40.7000	40.8000	40.7000	40.8000	-3.546%	4	3,228	-50.147%
2026-01-29	42.3100	42.3200	42.3000	42.3000	+4.213%	62	3,224	-51.915%
2026-01-27	40.5900	40.5900	40.5900	40.5900	-1.000%	1	3,164	-49.889%
2026-01-26	40.6900	41.0000	40.6900	41.0000	-1.867%	41	3,165	-50.390%
2026-01-22	41.4800	41.7800	41.4800	41.7800	-6.824%	32	3,140	-51.316%
2026-01-21	44.9500	44.9500	44.7900	44.8400	-1.903%	17	3,112	-54.639%
2026-01-20	45.4300	45.7100	45.4300	45.7100	+11.433%	4	3,112	-55.502%
2026-01-15	41.1300	41.1300	40.8000	41.0200	+0.836%	7	3,112	-50.414%
2026-01-12	40.8700	40.9600	40.6800	40.6800	-1.118%	15	3,108	-50.000%
2026-01-09	40.9500	41.1400	40.7000	41.1400	-2.396%	17	3,106	-50.559%
2026-01-07	42.1500	42.1500	42.1500	42.1500	+0.286%	1	3,102	-51.744%
2026-01-06	42.0300	42.0300	42.0300	42.0300	-2.528%	3	3,101	-51.606%
2026-01-05	43.1200	43.1200	43.1200	43.1200	+0.865%	1	3,103	-52.829%
2025-12-30	42.6000	42.7500	42.5800	42.7500	+1.159%	3	3,103	-52.421%
2025-12-24	42.3000	42.3000	42.2600	42.2600	-0.236%	2	3,104	-51.869%
2025-12-23	42.5400	42.5400	42.3600	42.3600	-1.831%	3,003	3,104	-51.983%
2025-12-22	43.2700	43.2700	43.1500	43.1500	-8.889%	751	3,931	-52.862%
2025-12-16	47.3600	47.3600	47.3600	47.3600	+4.363%	1	3,181	-57.052%
2025-12-12	45.3800	45.3800	45.3800	45.3800	+3.019%	1	3,180	-55.178%
2025-12-11	44.0500	44.0500	44.0500	44.0500	-4.343%	2	3,180	-53.825%
2025-12-08	46.0500	46.0500	46.0500	46.0500	+1.387%	1	3,180	-55.831%
2025-12-05	45.4200	45.4200	45.4200	45.4200	-1.132%	1	3,180	-55.218%
2025-12-03	46.8000	46.8000	45.9400	45.9400	-1.416%	17	3,181	-55.725%
2025-12-01	46.6000	46.6000	46.6000	46.6000	-4.625%	1	3,166	-56.352%
2025-11-25	48.8600	48.8600	48.8600	48.8600	-8.227%	1	3,165	-58.371%
2025-11-21	56.6800	56.6900	53.2400	53.2400	-7.086%	3,002	3,165	-61.796%
2025-11-20	48.6500	57.3000	48.6500	57.3000	+8.072%	3	164	-64.503%
2025-11-19	53.0200	53.0200	53.0200	53.0200	+3.052%	1	162	-61.637%
2025-11-14	51.4700	51.4700	51.4500	51.4500	+9.748%	2	162	-60.466%
2025-11-10	46.8800	46.8800	46.8800	46.8800	-10.192%	34	161	-56.613%
2025-11-07	51.2000	52.2000	51.1000	52.2000	+6.705%	4	195	-61.034%
2025-11-06	49.0000	49.0000	48.9200	48.9200	+5.682%	35	196	-58.422%
2025-11-05	48.1500	48.1500	46.2900	46.2900	-2.997%	2	164	-56.060%
2025-11-04	47.7200	47.7200	47.7200	47.7200	+3.402%	1	162	-57.376%
2025-11-03	46.0200	46.1500	46.0200	46.1500	+0.918%	2	163	-55.926%
2025-10-31	45.7300	45.7300	45.7300	45.7300	+3.462%	1	163	-55.522%
2025-10-28	44.2000	44.2000	44.2000	44.2000	+0.523%	140	162	-53.982%
2025-10-27	43.9000	44.0800	43.6400	43.9700	-2.893%	67	52	-53.741%
2025-10-24	45.5500	45.5600	45.2800	45.2800	-6.466%	50	52	-55.080%
2025-10-23	48.4100	48.4100	48.4100	48.4100	-1.164%	2	12	-57.984%
2025-10-22	48.9800	48.9800	48.9800	48.9800	+3.442%	1	14	-58.473%
2025-10-21	47.6000	47.6000	47.2000	47.3500	-1.024%	5	13	-57.043%
2025-10-20	48.7300	48.7300	47.8400	47.8400	-5.380%	6	15	-57.483%
2025-10-17	53.2200	53.2200	50.5600	50.5600	-5.389%	4	15	-59.771%
2025-10-16	50.0500	53.4400	49.6200	53.4400	+6.158%	8	16	-61.939%
2025-10-14	50.3400	50.3400	50.3400	50.3400	+0.020%	1	9	-59.595%
2025-10-13	51.7400	51.7400	50.3300	50.3300	-4.515%	6	8	-59.587%
2025-10-10	52.7100	52.7100	52.7100	52.7100	+12.556%	1	8	-61.411%
2025-10-08	46.8300	46.8300	46.8300	46.8300	+0.472%	1	8	-56.566%
2025-10-06	46.6100	46.6100	46.6100	46.6100	+0.604%	1	8	-56.361%
2025-10-03	46.3300	46.3300	46.3300	46.3300	-0.665%	1	8	-56.098%
2025-10-01	46.6400	46.6400	46.6400	46.6400	-1.395%	1	8	-56.389%
2025-09-29	47.3000	47.3000	47.3000	47.3000	-2.755%	1	7	-56.998%
2025-09-24	48.6800	48.6800	48.6400	48.6400	+1.545%	2	6	-58.183%
2025-09-23	46.3000	47.9000	46.3000	47.9000	-1.319%	7	6	-57.537%
2025-09-17	48.5400	48.5400	48.5400	48.5400	+0.831%	2	3	-58.096%
2025-09-16	47.7500	48.2000	47.7500	48.1400	0.000%	9	1	-57.748%

.dark-mode .zrqHFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrqHFN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P640SPY Jan 21 2028 640.00 Put (SPY280121P00640000)option OPRA

SPY20280121P640
SPY Jan 21 2028 640.00 Put (SPY280121P00640000)
option OPRA