Dark

SPY20280121P650
SPY Jan 21 2028 650.00 Put (SPY280121P00650000)
option OPRA

EOD

Sep 9, 2026

21.99+3.046%(+0.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.4000	22.4000	21.9900	21.9900	+3.046%	6	6,655	0.000%
2026-09-08	21.3400	21.3400	21.3400	21.3400	+1.862%	1	6,651	+3.046%
2026-09-04	20.5100	20.9500	20.5100	20.9500	+2.096%	13	6,651	+4.964%
2026-09-03	20.7000	20.7000	20.5200	20.5200	-4.735%	11	6,651	+7.164%
2026-09-02	22.6100	22.6100	21.5400	21.5400	-3.191%	6	6,650	+2.089%
2026-08-31	23.0500	23.0500	22.2500	22.2500	-0.090%	8	6,648	-1.169%
2026-08-28	22.2700	22.2700	22.2700	22.2700	-2.325%	3	6,642	-1.257%
2026-08-27	23.0300	23.0300	22.8000	22.8000	-2.813%	2	6,639	-3.553%
2026-08-26	23.8700	23.8700	23.4600	23.4600	-2.168%	14	6,639	-6.266%
2026-08-25	23.9800	23.9800	23.9800	23.9800	-1.113%	1	6,639	-8.299%
2026-08-21	24.2500	24.2500	24.2500	24.2500	-2.099%	2	6,638	-9.320%
2026-08-20	24.7700	24.7700	24.7700	24.7700	+3.037%	2	6,638	-11.223%
2026-08-19	24.0300	24.2900	23.9600	24.0400	-2.672%	235	6,640	-8.527%
2026-08-18	24.7000	24.7000	24.6200	24.7000	+1.563%	8	6,639	-10.972%
2026-08-17	23.8800	24.3200	23.8800	24.3200	+2.703%	3	6,640	-9.581%
2026-08-14	23.8000	23.8000	23.6800	23.6800	-0.127%	7	6,638	-7.137%
2026-08-13	23.4500	23.7100	23.4000	23.7100	-1.208%	28	6,636	-7.254%
2026-08-12	23.8300	24.0000	23.8300	24.0000	-0.744%	7	6,618	-8.375%
2026-08-11	24.0300	24.1800	24.0300	24.1800	+1.725%	217	6,612	-9.057%
2026-08-10	23.6900	23.7700	23.6900	23.7700	-0.502%	3	6,396	-7.488%
2026-08-07	23.9500	23.9500	23.8900	23.8900	-0.084%	233	6,393	-7.953%
2026-08-05	23.9200	23.9500	23.9100	23.9100	-2.008%	12	6,160	-8.030%
2026-08-04	25.3500	25.3500	24.3000	24.4000	-6.154%	55	6,159	-9.877%
2026-08-03	26.9500	26.9500	26.0000	26.0000	-5.386%	24	6,185	-15.423%
2026-07-31	28.6000	29.7000	27.4800	27.4800	-6.911%	7	6,184	-19.978%
2026-07-30	29.5200	29.5200	29.5200	29.5200	-7.432%	1	6,180	-25.508%
2026-07-29	30.5400	31.8900	30.3600	31.8900	+9.400%	14	6,179	-31.044%
2026-07-27	29.3000	29.3000	29.1500	29.1500	-4.614%	2	6,181	-24.563%
2026-07-24	30.5000	30.7500	30.0100	30.5600	-1.260%	38	6,180	-28.043%
2026-07-23	30.2500	31.3300	30.2500	30.9500	+8.406%	11	6,162	-28.950%
2026-07-21	29.0400	29.0400	28.5500	28.5500	-2.858%	7	6,158	-22.977%
2026-07-20	29.0900	29.3900	29.0900	29.3900	-3.449%	4	6,163	-25.179%
2026-07-17	29.7300	30.4400	29.5900	30.4400	+6.063%	95	6,161	-27.760%
2026-07-16	28.1900	28.7200	27.9000	28.7000	+3.089%	25	6,074	-23.380%
2026-07-15	28.5500	28.5500	27.8400	27.8400	-1.347%	22	6,055	-21.013%
2026-07-14	28.2200	28.2200	28.2200	28.2200	+1.620%	1	6,053	-22.077%
2026-07-10	28.0000	28.0000	27.7700	27.7700	-6.812%	20	6,052	-20.814%
2026-07-08	29.5600	30.4400	29.5600	29.8000	+5.226%	26	6,042	-26.208%
2026-07-07	28.3200	28.3200	28.3200	28.3200	-0.632%	1	6,039	-22.352%
2026-07-06	28.5000	28.5000	28.5000	28.5000	-5.158%	2	6,040	-22.842%
2026-07-02	30.0500	30.0500	30.0500	30.0500	+5.070%	30	6,038	-26.822%
2026-07-01	28.9000	28.9000	28.6000	28.6000	-1.038%	11	6,038	-23.112%
2026-06-30	29.2100	29.2100	28.9000	28.9000	-4.589%	2	6,038	-23.910%
2026-06-29	30.2900	30.2900	30.2900	30.2900	-4.448%	1	6,036	-27.402%
2026-06-26	32.0100	32.1100	31.7000	31.7000	-0.907%	3	6,036	-30.631%
2026-06-25	31.5000	31.9900	31.5000	31.9900	-1.113%	20	6,039	-31.260%
2026-06-23	31.8000	32.3500	31.8000	32.3500	+8.484%	2	6,046	-32.025%
2026-06-18	29.7600	30.1000	29.7600	29.8200	+1.291%	3	6,047	-26.258%
2026-06-15	29.3900	29.4400	29.3900	29.4400	-8.600%	12	6,047	-25.306%
2026-06-12	32.2100	32.2100	32.2100	32.2100	-8.805%	5	6,047	-31.729%
2026-06-11	35.4900	35.4900	35.1000	35.3200	-1.286%	10	6,047	-37.741%
2026-06-10	35.7800	35.7800	35.7800	35.7800	-0.028%	1	6,047	-38.541%
2026-06-09	35.7900	35.7900	35.7900	35.7900	+10.055%	13	6,047	-38.558%
2026-06-08	31.6100	32.8000	31.6100	32.5200	-0.398%	12	6,060	-32.380%
2026-06-05	32.1000	32.6500	32.1000	32.6500	+11.017%	7	6,062	-32.649%
2026-06-02	29.4100	29.4100	29.4100	29.4100	+0.616%	1	6,057	-25.230%
2026-06-01	29.6300	29.6300	29.1200	29.2300	+0.068%	4	6,056	-24.769%
2026-05-29	29.3800	29.5800	29.2100	29.2100	-1.947%	20	6,056	-24.718%
2026-05-28	29.7900	29.7900	29.7900	29.7900	-3.561%	10	6,054	-26.183%
2026-05-27	30.7600	30.8900	30.5300	30.8900	+0.948%	13	6,054	-28.812%
2026-05-26	30.4500	30.6000	30.4300	30.6000	-4.255%	7	6,051	-28.137%
2026-05-21	32.7400	32.9400	31.9400	31.9600	-4.340%	4	6,052	-31.195%
2026-05-20	33.3600	33.4100	33.3600	33.4100	-1.066%	3	6,052	-34.181%
2026-05-19	34.0700	34.0700	33.7700	33.7700	+0.357%	749	6,050	-34.883%
2026-05-18	33.6500	33.6500	33.6500	33.6500	+1.051%	563	6,050	-34.651%
2026-05-15	33.4000	33.5800	33.3000	33.3000	+3.288%	7	6,050	-33.964%
2026-05-14	32.8200	32.8500	32.1500	32.2400	-4.133%	23	4,739	-31.793%
2026-05-13	33.7600	33.7600	33.5200	33.6300	-2.550%	6	4,724	-34.612%
2026-05-12	35.1700	35.1700	34.5100	34.5100	+1.500%	18	4,724	-36.279%
2026-05-08	34.2200	34.2200	34.0000	34.0000	-2.690%	10	4,724	-35.324%
2026-05-07	34.4400	34.9400	34.4400	34.9400	+0.143%	240	4,714	-37.064%
2026-05-06	35.6800	35.6800	34.6100	34.8900	-3.245%	86	4,476	-36.973%
2026-05-05	36.4100	36.4100	36.0600	36.0600	-3.994%	37	4,539	-39.018%
2026-05-04	36.8400	38.1700	36.6100	37.5600	+2.399%	42	4,532	-41.454%
2026-05-01	36.0200	36.6800	35.9300	36.6800	-3.423%	97	4,433	-40.049%
2026-04-30	37.9600	37.9800	37.9600	37.9800	+0.079%	60	4,433	-42.101%
2026-04-29	38.8100	39.1300	37.9500	37.9500	-3.115%	7	4,373	-42.055%
2026-04-28	39.1700	39.1700	39.1700	39.1700	+2.272%	1	4,367	-43.860%
2026-04-27	38.3100	38.3100	38.3000	38.3000	-0.803%	5	4,367	-42.585%
2026-04-24	38.5500	38.6200	38.5400	38.6100	-2.990%	32	4,372	-43.046%
2026-04-23	39.1000	39.8000	39.1000	39.8000	+2.366%	15	4,350	-44.749%
2026-04-22	39.4300	39.4300	38.8800	38.8800	-3.881%	10	4,355	-43.441%
2026-04-21	39.6000	40.4500	39.2900	40.4500	+2.405%	64	4,349	-45.637%
2026-04-17	38.9900	39.5000	38.7900	39.5000	-3.376%	35	4,349	-44.329%
2026-04-16	41.9200	41.9200	40.8800	40.8800	-1.636%	6	4,323	-46.208%
2026-04-15	42.1600	42.1600	41.4700	41.5600	-2.761%	13	4,322	-47.089%
2026-04-14	43.6300	43.6300	42.6400	42.7400	-8.519%	30	4,321	-48.549%
2026-04-13	46.6600	46.7200	46.5900	46.7200	-0.680%	4	4,304	-52.932%
2026-04-10	45.6800	47.0400	45.6800	47.0400	+1.642%	37	4,300	-53.253%
2026-04-09	48.4000	48.4000	46.1200	46.2800	-3.884%	13	4,322	-52.485%
2026-04-08	47.5000	48.1500	47.4800	48.1500	-11.635%	149	4,313	-54.330%
2026-04-07	57.5800	57.5800	54.4900	54.4900	-0.275%	25	4,312	-59.644%
2026-04-06	54.3000	55.4100	54.1100	54.6400	-2.689%	17	4,309	-59.755%
2026-04-02	60.8900	60.8900	56.1500	56.1500	-0.584%	48	4,293	-60.837%
2026-04-01	57.0500	57.0500	55.2300	56.4800	-3.962%	33	4,293	-61.066%
2026-03-31	63.6000	64.2000	58.8100	58.8100	-14.495%	105	4,270	-62.608%
2026-03-30	65.5000	68.7800	64.5500	68.7800	+2.872%	86	4,259	-68.028%
2026-03-27	62.5200	66.8600	62.5200	66.8600	+9.517%	111	4,261	-67.110%
2026-03-26	60.0100	61.0500	60.0100	61.0500	+9.018%	7	4,332	-63.980%
2026-03-25	56.0000	56.0000	56.0000	56.0000	-2.218%	1	4,329	-60.732%
2026-03-24	58.7700	58.7700	56.6000	57.2700	+2.726%	26	4,329	-61.603%
2026-03-23	55.3900	57.2000	55.0900	55.7500	-8.396%	23	4,329	-60.556%
2026-03-20	58.3500	60.8600	57.9200	60.8600	+9.303%	15	4,326	-63.868%
2026-03-19	57.7300	57.9000	55.6800	55.6800	+1.792%	98	4,316	-60.506%
2026-03-18	52.5200	54.7000	52.5200	54.7000	+5.517%	8	4,224	-59.799%
2026-03-17	51.0000	51.8400	51.0000	51.8400	-1.332%	3	4,224	-57.581%
2026-03-16	52.0000	52.8300	52.0000	52.5400	-6.179%	132	4,221	-58.146%
2026-03-13	52.9000	56.0000	52.9000	56.0000	+5.442%	3	4,089	-60.732%
2026-03-12	53.2400	53.2400	53.1100	53.1100	+3.267%	2	4,090	-58.595%
2026-03-11	50.5000	51.6500	50.1100	51.4300	+1.200%	19	4,090	-57.243%
2026-03-10	49.8900	51.2100	49.8900	50.8200	+0.554%	4	4,085	-56.730%
2026-03-09	55.5000	55.5000	50.5400	50.5400	-2.432%	30	4,083	-56.490%
2026-03-06	53.5000	53.5000	51.7300	51.8000	+2.717%	29	4,076	-57.548%
2026-03-05	50.5000	50.6800	50.4000	50.4300	+6.957%	14	4,083	-56.395%
2026-03-04	47.1500	47.1500	47.1500	47.1500	-4.574%	3	4,071	-53.362%
2026-03-03	52.4200	52.8800	49.4100	49.4100	+4.109%	36	4,068	-55.495%
2026-02-27	47.4600	47.4600	47.4600	47.4600	+2.883%	2	4,064	-53.666%
2026-02-26	46.1300	46.1300	46.1300	46.1300	+2.739%	1	4,062	-52.330%
2026-02-25	45.9100	45.9100	44.9000	44.9000	-4.326%	34	4,060	-51.024%
2026-02-24	48.8500	48.8500	46.8200	46.9300	-4.244%	18	4,060	-53.143%
2026-02-23	49.0100	49.0100	49.0100	49.0100	+5.443%	1	4,045	-55.132%
2026-02-20	46.6100	46.6100	46.4800	46.4800	-2.024%	9	4,044	-52.689%
2026-02-18	47.9900	47.9900	46.6300	47.4400	-1.352%	5	4,051	-53.647%
2026-02-17	49.2600	49.2600	48.0900	48.0900	-2.057%	6	4,046	-54.273%
2026-02-13	49.1000	49.1000	49.1000	49.1000	+3.543%	1	4,045	-55.214%
2026-02-12	44.9000	47.4200	44.9000	47.4200	+3.537%	3	4,045	-53.627%
2026-02-11	45.8000	45.8000	45.8000	45.8000	+1.417%	1	4,064	-51.987%
2026-02-10	44.7300	45.1600	44.3100	45.1600	+1.392%	11	4,063	-51.306%
2026-02-09	44.1400	44.5400	44.1400	44.5400	-3.426%	11	4,060	-50.629%
2026-02-06	46.6400	46.6500	46.0500	46.1200	-7.520%	6	4,055	-52.320%
2026-02-05	49.6300	50.0400	48.6700	49.8700	+3.594%	277	4,055	-55.905%
2026-02-04	46.7300	48.1900	46.6600	48.1400	+2.907%	26	3,815	-54.321%
2026-02-03	44.5200	46.8300	44.5200	46.7800	+7.838%	10	3,793	-52.993%
2026-02-02	45.2000	45.2000	43.2500	43.3800	-3.920%	27	3,791	-49.308%
2026-01-30	45.0200	45.1500	45.0000	45.1500	+3.012%	28	3,783	-51.296%
2026-01-28	43.6300	44.1300	43.6300	43.8300	+1.224%	12	3,786	-49.829%
2026-01-27	43.2900	43.3000	43.2900	43.3000	-1.029%	2	3,776	-49.215%
2026-01-26	43.7500	43.7500	43.7500	43.7500	-1.553%	1	3,775	-49.737%
2026-01-23	44.6700	44.6700	44.4400	44.4400	+0.429%	12	3,774	-50.518%
2026-01-22	44.2500	44.2500	44.2500	44.2500	-2.339%	2	3,762	-50.305%
2026-01-21	47.7000	47.7000	45.3100	45.3100	-6.674%	21	3,762	-51.468%
2026-01-20	47.8200	48.8000	46.9300	48.5500	+10.517%	14	3,762	-54.706%
2026-01-16	43.9200	43.9300	43.9200	43.9300	-0.476%	151	3,615	-49.943%
2026-01-15	43.6500	44.3000	43.3600	44.1400	-5.014%	11	3,615	-50.181%
2026-01-14	46.4700	46.4700	46.4700	46.4700	+5.758%	1	3,612	-52.679%
2026-01-13	43.9400	43.9400	43.9400	43.9400	+1.713%	1	3,611	-49.954%
2026-01-12	44.0500	44.0500	43.2000	43.2000	-1.054%	92	3,610	-49.097%
2026-01-09	44.2300	44.2400	43.4300	43.6600	-2.913%	15	3,533	-49.634%
2026-01-08	45.4800	45.4800	44.9700	44.9700	+1.033%	7	3,533	-51.101%
2026-01-07	44.5100	44.5100	44.5100	44.5100	-0.470%	1	3,533	-50.595%
2026-01-06	44.9700	44.9700	44.7200	44.7200	-2.358%	6	3,532	-50.827%
2026-01-05	45.7500	45.8000	45.4000	45.8000	-2.449%	460	3,528	-51.987%
2026-01-02	46.4300	46.9500	46.4300	46.9500	+1.822%	3	3,528	-53.163%
2025-12-31	46.1100	46.1100	46.1100	46.1100	+1.497%	250	3,779	-52.310%
2025-12-30	45.1900	45.4300	45.1900	45.4300	+0.022%	9	3,779	-51.596%
2025-12-29	45.4200	45.4200	45.4200	45.4200	+1.656%	1	3,786	-51.585%
2025-12-26	44.6800	44.6800	44.6800	44.6800	-0.733%	2	3,786	-50.783%
2025-12-23	45.1800	45.1800	45.0100	45.0100	-1.531%	17	3,785	-51.144%
2025-12-22	46.2700	46.2900	45.7100	45.7100	-3.971%	76	3,780	-51.892%
2025-12-19	47.6000	47.6000	47.6000	47.6000	-4.647%	1	3,805	-53.803%
2025-12-18	49.0000	49.9200	49.0000	49.9200	-2.118%	6	3,804	-55.950%
2025-12-17	50.1500	51.0000	50.1200	51.0000	+2.102%	26	3,804	-56.882%
2025-12-16	48.9800	49.9500	48.9800	49.9500	+2.399%	13	3,780	-55.976%
2025-12-15	48.7600	48.7800	48.7600	48.7800	+0.494%	2	3,775	-54.920%
2025-12-12	46.6800	49.3300	46.6800	48.5400	+3.896%	26	3,776	-54.697%
2025-12-11	48.0200	48.1000	46.6700	46.7200	-1.414%	61	3,777	-52.932%
2025-12-10	48.7500	48.7600	47.3900	47.3900	-2.087%	5	3,746	-53.598%
2025-12-09	48.0800	48.4000	48.0800	48.4000	-0.779%	4	3,743	-54.566%
2025-12-08	47.6900	48.7800	47.6900	48.7800	+2.093%	11	3,741	-54.920%
2025-12-05	48.1600	48.7900	47.3900	47.7800	-1.990%	4	3,740	-53.977%
2025-12-04	48.7500	48.7500	48.4600	48.7500	-0.286%	6	3,740	-54.892%
2025-12-03	48.8900	48.8900	48.8900	48.8900	+0.226%	10	3,734	-55.021%
2025-12-02	48.9800	49.0100	48.7800	48.7800	-2.693%	9	3,724	-54.920%
2025-12-01	49.0000	50.1300	48.8400	50.1300	+1.211%	81	3,724	-56.134%
2025-11-28	49.6300	49.6300	49.4900	49.5300	-1.648%	3	3,678	-55.603%
2025-11-26	50.2000	50.4800	50.2000	50.3600	-3.154%	453	3,476	-56.334%
2025-11-25	51.8800	52.1300	51.8800	52.0000	-5.282%	5	3,476	-57.712%
2025-11-24	55.6500	55.6500	54.9000	54.9000	-3.072%	2	3,478	-59.945%
2025-11-21	59.9000	59.9000	56.6400	56.6400	-5.221%	19	3,478	-61.176%
2025-11-20	52.0100	59.9200	52.0100	59.7600	+7.097%	24	3,483	-63.203%
2025-11-18	56.6200	58.5900	55.8000	55.8000	+0.234%	9	3,467	-60.591%
2025-11-17	53.9800	55.6700	53.9800	55.6700	+6.240%	4	3,464	-60.499%
2025-11-14	54.7000	54.7000	52.0200	52.4000	-1.151%	6	3,462	-58.034%
2025-11-13	50.7900	53.0100	50.7900	53.0100	+6.020%	6	3,460	-58.517%
2025-11-11	50.0000	50.0000	50.0000	50.0000	+1.585%	1	3,466	-56.020%
2025-11-10	50.1800	50.4000	49.2200	49.2200	-7.828%	2,007	3,466	-55.323%
2025-11-07	53.8000	55.1300	53.4000	53.4000	+2.495%	6	1,463	-58.820%
2025-11-06	52.6900	53.0500	52.1000	52.1000	+0.289%	10	1,465	-57.793%
2025-11-04	51.9500	51.9500	51.9500	51.9500	+5.397%	4	1,467	-57.671%
2025-11-03	48.0300	49.2900	48.0300	49.2900	+1.923%	2	1,461	-55.386%
2025-10-31	48.1300	50.0000	48.1300	48.3600	+3.688%	9	1,461	-54.529%
2025-10-28	46.8600	46.8600	46.6400	46.6400	+0.366%	1,346	1,453	-52.852%
2025-10-27	47.1100	47.1100	46.4700	46.4700	-3.469%	2	466	-52.679%
2025-10-24	48.3000	49.0300	48.1400	48.1400	-4.008%	17	466	-54.321%
2025-10-23	50.0700	50.2200	50.0000	50.1500	-0.060%	4	476	-56.152%
2025-10-21	50.9000	50.9000	50.0000	50.1800	-1.415%	16	479	-56.178%
2025-10-20	50.9500	50.9500	50.7600	50.9000	-6.037%	399	479	-56.798%
2025-10-17	54.7900	54.7900	54.1700	54.1700	+2.498%	2	100	-59.406%
2025-10-16	52.8500	52.8500	52.8500	52.8500	-1.196%	5	100	-58.392%
2025-10-15	52.2000	53.5700	52.2000	53.4900	-0.447%	6	95	-58.890%
2025-10-13	55.0100	55.0100	53.6000	53.7300	-3.032%	7	94	-59.073%
2025-10-10	49.8500	55.5900	49.8500	55.4100	+10.335%	10	91	-60.314%
2025-10-09	50.1600	50.4100	50.0000	50.2200	+0.621%	71	91	-56.213%
2025-10-08	50.0000	50.0000	49.9100	49.9100	+1.402%	3	41	-55.941%
2025-10-07	49.2200	49.2200	49.2200	49.2200	-0.606%	1	42	-55.323%
2025-10-06	49.4800	49.5200	49.4800	49.5200	+0.589%	2	43	-55.594%
2025-10-03	49.2300	49.2300	49.2300	49.2300	-1.402%	10	41	-55.332%
2025-10-02	49.9300	49.9300	49.9300	49.9300	+0.645%	15	39	-55.958%
2025-10-01	49.6400	49.6900	49.6100	49.6100	-1.431%	3	24	-55.674%
2025-09-30	50.9100	50.9100	50.3300	50.3300	-0.139%	3	21	-56.308%
2025-09-29	49.7600	50.4000	49.7600	50.4000	-0.198%	2	19	-56.369%
2025-09-26	51.6300	51.6400	50.5000	50.5000	-4.465%	3	17	-56.455%
2025-09-25	51.8000	52.8600	51.8000	52.8600	+4.158%	3	17	-58.400%
2025-09-24	50.7500	50.7500	50.7500	50.7500	-0.353%	1	15	-56.670%
2025-09-23	50.9300	50.9300	50.9300	50.9300	+3.432%	1	14	-56.823%
2025-09-22	49.7900	49.7900	49.1200	49.2400	-2.398%	5	13	-55.341%
2025-09-18	49.4800	50.4900	49.4800	50.4500	-2.962%	3	10	-56.412%
2025-09-17	51.4500	51.9900	51.4500	51.9900	+2.524%	6	11	-57.703%
2025-09-15	50.4900	50.7100	50.4900	50.7100	0.000%	6	5	-56.636%

.dark-mode .kmqKdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmqKdq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P650SPY Jan 21 2028 650.00 Put (SPY280121P00650000)option OPRA

SPY20280121P650
SPY Jan 21 2028 650.00 Put (SPY280121P00650000)
option OPRA