Dark

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

EOD

Jul 27, 2026

29.15-4.614%(-1.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.3000	29.3000	29.1500	29.1500	-4.614%	2	6,181	0.000%
2026-07-24	30.5000	30.7500	30.0100	30.5600	-1.260%	38	6,180	-4.614%
2026-07-23	30.2500	31.3300	30.2500	30.9500	+8.406%	11	6,162	-5.816%
2026-07-21	29.0400	29.0400	28.5500	28.5500	-2.858%	7	6,158	+2.102%
2026-07-20	29.0900	29.3900	29.0900	29.3900	-3.449%	4	6,163	-0.817%
2026-07-17	29.7300	30.4400	29.5900	30.4400	+6.063%	95	6,161	-4.238%
2026-07-16	28.1900	28.7200	27.9000	28.7000	+3.089%	25	6,074	+1.568%
2026-07-15	28.5500	28.5500	27.8400	27.8400	-1.347%	22	6,055	+4.705%
2026-07-14	28.2200	28.2200	28.2200	28.2200	+1.620%	1	6,053	+3.296%
2026-07-10	28.0000	28.0000	27.7700	27.7700	-6.812%	20	6,052	+4.969%
2026-07-08	29.5600	30.4400	29.5600	29.8000	+5.226%	26	6,042	-2.181%
2026-07-07	28.3200	28.3200	28.3200	28.3200	-0.632%	1	6,039	+2.931%
2026-07-06	28.5000	28.5000	28.5000	28.5000	-5.158%	2	6,040	+2.281%
2026-07-02	30.0500	30.0500	30.0500	30.0500	+5.070%	30	6,038	-2.995%
2026-07-01	28.9000	28.9000	28.6000	28.6000	-1.038%	11	6,038	+1.923%
2026-06-30	29.2100	29.2100	28.9000	28.9000	-4.589%	2	6,038	+0.865%
2026-06-29	30.2900	30.2900	30.2900	30.2900	-4.448%	1	6,036	-3.764%
2026-06-26	32.0100	32.1100	31.7000	31.7000	-0.907%	3	6,036	-8.044%
2026-06-25	31.5000	31.9900	31.5000	31.9900	-1.113%	20	6,039	-8.878%
2026-06-23	31.8000	32.3500	31.8000	32.3500	+8.484%	2	6,046	-9.892%
2026-06-18	29.7600	30.1000	29.7600	29.8200	+1.291%	3	6,047	-2.247%
2026-06-15	29.3900	29.4400	29.3900	29.4400	-8.600%	12	6,047	-0.985%
2026-06-12	32.2100	32.2100	32.2100	32.2100	-8.805%	5	6,047	-9.500%
2026-06-11	35.4900	35.4900	35.1000	35.3200	-1.286%	10	6,047	-17.469%
2026-06-10	35.7800	35.7800	35.7800	35.7800	-0.028%	1	6,047	-18.530%
2026-06-09	35.7900	35.7900	35.7900	35.7900	+10.055%	13	6,047	-18.553%
2026-06-08	31.6100	32.8000	31.6100	32.5200	-0.398%	12	6,060	-10.363%
2026-06-05	32.1000	32.6500	32.1000	32.6500	+11.017%	7	6,062	-10.720%
2026-06-02	29.4100	29.4100	29.4100	29.4100	+0.616%	1	6,057	-0.884%
2026-06-01	29.6300	29.6300	29.1200	29.2300	+0.068%	4	6,056	-0.274%
2026-05-29	29.3800	29.5800	29.2100	29.2100	-1.947%	20	6,056	-0.205%
2026-05-28	29.7900	29.7900	29.7900	29.7900	-3.561%	10	6,054	-2.148%
2026-05-27	30.7600	30.8900	30.5300	30.8900	+0.948%	13	6,054	-5.633%
2026-05-26	30.4500	30.6000	30.4300	30.6000	-4.255%	7	6,051	-4.739%
2026-05-21	32.7400	32.9400	31.9400	31.9600	-4.340%	4	6,052	-8.792%
2026-05-20	33.3600	33.4100	33.3600	33.4100	-1.066%	3	6,052	-12.751%
2026-05-19	34.0700	34.0700	33.7700	33.7700	+0.357%	749	6,050	-13.681%
2026-05-18	33.6500	33.6500	33.6500	33.6500	+1.051%	563	6,050	-13.373%
2026-05-15	33.4000	33.5800	33.3000	33.3000	+3.288%	7	6,050	-12.462%
2026-05-14	32.8200	32.8500	32.1500	32.2400	-4.133%	23	4,739	-9.584%
2026-05-13	33.7600	33.7600	33.5200	33.6300	-2.550%	6	4,724	-13.321%
2026-05-12	35.1700	35.1700	34.5100	34.5100	+1.500%	18	4,724	-15.532%
2026-05-08	34.2200	34.2200	34.0000	34.0000	-2.690%	10	4,724	-14.265%
2026-05-07	34.4400	34.9400	34.4400	34.9400	+0.143%	240	4,714	-16.571%
2026-05-06	35.6800	35.6800	34.6100	34.8900	-3.245%	86	4,476	-16.452%
2026-05-05	36.4100	36.4100	36.0600	36.0600	-3.994%	37	4,539	-19.163%
2026-05-04	36.8400	38.1700	36.6100	37.5600	+2.399%	42	4,532	-22.391%
2026-05-01	36.0200	36.6800	35.9300	36.6800	-3.423%	97	4,433	-20.529%
2026-04-30	37.9600	37.9800	37.9600	37.9800	+0.079%	60	4,433	-23.249%
2026-04-29	38.8100	39.1300	37.9500	37.9500	-3.115%	7	4,373	-23.188%
2026-04-28	39.1700	39.1700	39.1700	39.1700	+2.272%	1	4,367	-25.581%
2026-04-27	38.3100	38.3100	38.3000	38.3000	-0.803%	5	4,367	-23.890%
2026-04-24	38.5500	38.6200	38.5400	38.6100	-2.990%	32	4,372	-24.501%
2026-04-23	39.1000	39.8000	39.1000	39.8000	+2.366%	15	4,350	-26.759%
2026-04-22	39.4300	39.4300	38.8800	38.8800	-3.881%	10	4,355	-25.026%
2026-04-21	39.6000	40.4500	39.2900	40.4500	+2.405%	64	4,349	-27.936%
2026-04-17	38.9900	39.5000	38.7900	39.5000	-3.376%	35	4,349	-26.203%
2026-04-16	41.9200	41.9200	40.8800	40.8800	-1.636%	6	4,323	-28.694%
2026-04-15	42.1600	42.1600	41.4700	41.5600	-2.761%	13	4,322	-29.860%
2026-04-14	43.6300	43.6300	42.6400	42.7400	-8.519%	30	4,321	-31.797%
2026-04-13	46.6600	46.7200	46.5900	46.7200	-0.680%	4	4,304	-37.607%
2026-04-10	45.6800	47.0400	45.6800	47.0400	+1.642%	37	4,300	-38.031%
2026-04-09	48.4000	48.4000	46.1200	46.2800	-3.884%	13	4,322	-37.014%
2026-04-08	47.5000	48.1500	47.4800	48.1500	-11.635%	149	4,313	-39.460%
2026-04-07	57.5800	57.5800	54.4900	54.4900	-0.275%	25	4,312	-46.504%
2026-04-06	54.3000	55.4100	54.1100	54.6400	-2.689%	17	4,309	-46.651%
2026-04-02	60.8900	60.8900	56.1500	56.1500	-0.584%	48	4,293	-48.085%
2026-04-01	57.0500	57.0500	55.2300	56.4800	-3.962%	33	4,293	-48.389%
2026-03-31	63.6000	64.2000	58.8100	58.8100	-14.495%	105	4,270	-50.434%
2026-03-30	65.5000	68.7800	64.5500	68.7800	+2.872%	86	4,259	-57.618%
2026-03-27	62.5200	66.8600	62.5200	66.8600	+9.517%	111	4,261	-56.401%
2026-03-26	60.0100	61.0500	60.0100	61.0500	+9.018%	7	4,332	-52.252%
2026-03-25	56.0000	56.0000	56.0000	56.0000	-2.218%	1	4,329	-47.946%
2026-03-24	58.7700	58.7700	56.6000	57.2700	+2.726%	26	4,329	-49.101%
2026-03-23	55.3900	57.2000	55.0900	55.7500	-8.396%	23	4,329	-47.713%
2026-03-20	58.3500	60.8600	57.9200	60.8600	+9.303%	15	4,326	-52.103%
2026-03-19	57.7300	57.9000	55.6800	55.6800	+1.792%	98	4,316	-47.647%
2026-03-18	52.5200	54.7000	52.5200	54.7000	+5.517%	8	4,224	-46.709%
2026-03-17	51.0000	51.8400	51.0000	51.8400	-1.332%	3	4,224	-43.769%
2026-03-16	52.0000	52.8300	52.0000	52.5400	-6.179%	132	4,221	-44.518%
2026-03-13	52.9000	56.0000	52.9000	56.0000	+5.442%	3	4,089	-47.946%
2026-03-12	53.2400	53.2400	53.1100	53.1100	+3.267%	2	4,090	-45.114%
2026-03-11	50.5000	51.6500	50.1100	51.4300	+1.200%	19	4,090	-43.321%
2026-03-10	49.8900	51.2100	49.8900	50.8200	+0.554%	4	4,085	-42.641%
2026-03-09	55.5000	55.5000	50.5400	50.5400	-2.432%	30	4,083	-42.323%
2026-03-06	53.5000	53.5000	51.7300	51.8000	+2.717%	29	4,076	-43.726%
2026-03-05	50.5000	50.6800	50.4000	50.4300	+6.957%	14	4,083	-42.197%
2026-03-04	47.1500	47.1500	47.1500	47.1500	-4.574%	3	4,071	-38.176%
2026-03-03	52.4200	52.8800	49.4100	49.4100	+4.109%	36	4,068	-41.004%
2026-02-27	47.4600	47.4600	47.4600	47.4600	+2.883%	2	4,064	-38.580%
2026-02-26	46.1300	46.1300	46.1300	46.1300	+2.739%	1	4,062	-36.809%
2026-02-25	45.9100	45.9100	44.9000	44.9000	-4.326%	34	4,060	-35.078%
2026-02-24	48.8500	48.8500	46.8200	46.9300	-4.244%	18	4,060	-37.886%
2026-02-23	49.0100	49.0100	49.0100	49.0100	+5.443%	1	4,045	-40.522%
2026-02-20	46.6100	46.6100	46.4800	46.4800	-2.024%	9	4,044	-37.285%
2026-02-18	47.9900	47.9900	46.6300	47.4400	-1.352%	5	4,051	-38.554%
2026-02-17	49.2600	49.2600	48.0900	48.0900	-2.057%	6	4,046	-39.384%
2026-02-13	49.1000	49.1000	49.1000	49.1000	+3.543%	1	4,045	-40.631%
2026-02-12	44.9000	47.4200	44.9000	47.4200	+3.537%	3	4,045	-38.528%
2026-02-11	45.8000	45.8000	45.8000	45.8000	+1.417%	1	4,064	-36.354%
2026-02-10	44.7300	45.1600	44.3100	45.1600	+1.392%	11	4,063	-35.452%
2026-02-09	44.1400	44.5400	44.1400	44.5400	-3.426%	11	4,060	-34.553%
2026-02-06	46.6400	46.6500	46.0500	46.1200	-7.520%	6	4,055	-36.795%
2026-02-05	49.6300	50.0400	48.6700	49.8700	+3.594%	277	4,055	-41.548%
2026-02-04	46.7300	48.1900	46.6600	48.1400	+2.907%	26	3,815	-39.447%
2026-02-03	44.5200	46.8300	44.5200	46.7800	+7.838%	10	3,793	-37.687%
2026-02-02	45.2000	45.2000	43.2500	43.3800	-3.920%	27	3,791	-32.803%
2026-01-30	45.0200	45.1500	45.0000	45.1500	+3.012%	28	3,783	-35.437%
2026-01-28	43.6300	44.1300	43.6300	43.8300	+1.224%	12	3,786	-33.493%
2026-01-27	43.2900	43.3000	43.2900	43.3000	-1.029%	2	3,776	-32.679%
2026-01-26	43.7500	43.7500	43.7500	43.7500	-1.553%	1	3,775	-33.371%
2026-01-23	44.6700	44.6700	44.4400	44.4400	+0.429%	12	3,774	-34.406%
2026-01-22	44.2500	44.2500	44.2500	44.2500	-2.339%	2	3,762	-34.124%
2026-01-21	47.7000	47.7000	45.3100	45.3100	-6.674%	21	3,762	-35.665%
2026-01-20	47.8200	48.8000	46.9300	48.5500	+10.517%	14	3,762	-39.959%
2026-01-16	43.9200	43.9300	43.9200	43.9300	-0.476%	151	3,615	-33.644%
2026-01-15	43.6500	44.3000	43.3600	44.1400	-5.014%	11	3,615	-33.960%
2026-01-14	46.4700	46.4700	46.4700	46.4700	+5.758%	1	3,612	-37.271%
2026-01-13	43.9400	43.9400	43.9400	43.9400	+1.713%	1	3,611	-33.660%
2026-01-12	44.0500	44.0500	43.2000	43.2000	-1.054%	92	3,610	-32.523%
2026-01-09	44.2300	44.2400	43.4300	43.6600	-2.913%	15	3,533	-33.234%
2026-01-08	45.4800	45.4800	44.9700	44.9700	+1.033%	7	3,533	-35.179%
2026-01-07	44.5100	44.5100	44.5100	44.5100	-0.470%	1	3,533	-34.509%
2026-01-06	44.9700	44.9700	44.7200	44.7200	-2.358%	6	3,532	-34.817%
2026-01-05	45.7500	45.8000	45.4000	45.8000	-2.449%	460	3,528	-36.354%
2026-01-02	46.4300	46.9500	46.4300	46.9500	+1.822%	3	3,528	-37.913%
2025-12-31	46.1100	46.1100	46.1100	46.1100	+1.497%	250	3,779	-36.782%
2025-12-30	45.1900	45.4300	45.1900	45.4300	+0.022%	9	3,779	-35.835%
2025-12-29	45.4200	45.4200	45.4200	45.4200	+1.656%	1	3,786	-35.821%
2025-12-26	44.6800	44.6800	44.6800	44.6800	-0.733%	2	3,786	-34.758%
2025-12-23	45.1800	45.1800	45.0100	45.0100	-1.531%	17	3,785	-35.237%
2025-12-22	46.2700	46.2900	45.7100	45.7100	-3.971%	76	3,780	-36.228%
2025-12-19	47.6000	47.6000	47.6000	47.6000	-4.647%	1	3,805	-38.761%
2025-12-18	49.0000	49.9200	49.0000	49.9200	-2.118%	6	3,804	-41.607%
2025-12-17	50.1500	51.0000	50.1200	51.0000	+2.102%	26	3,804	-42.843%
2025-12-16	48.9800	49.9500	48.9800	49.9500	+2.399%	13	3,780	-41.642%
2025-12-15	48.7600	48.7800	48.7600	48.7800	+0.494%	2	3,775	-40.242%
2025-12-12	46.6800	49.3300	46.6800	48.5400	+3.896%	26	3,776	-39.946%
2025-12-11	48.0200	48.1000	46.6700	46.7200	-1.414%	61	3,777	-37.607%
2025-12-10	48.7500	48.7600	47.3900	47.3900	-2.087%	5	3,746	-38.489%
2025-12-09	48.0800	48.4000	48.0800	48.4000	-0.779%	4	3,743	-39.773%
2025-12-08	47.6900	48.7800	47.6900	48.7800	+2.093%	11	3,741	-40.242%
2025-12-05	48.1600	48.7900	47.3900	47.7800	-1.990%	4	3,740	-38.991%
2025-12-04	48.7500	48.7500	48.4600	48.7500	-0.286%	6	3,740	-40.205%
2025-12-03	48.8900	48.8900	48.8900	48.8900	+0.226%	10	3,734	-40.376%
2025-12-02	48.9800	49.0100	48.7800	48.7800	-2.693%	9	3,724	-40.242%
2025-12-01	49.0000	50.1300	48.8400	50.1300	+1.211%	81	3,724	-41.851%
2025-11-28	49.6300	49.6300	49.4900	49.5300	-1.648%	3	3,678	-41.147%
2025-11-26	50.2000	50.4800	50.2000	50.3600	-3.154%	453	3,476	-42.117%
2025-11-25	51.8800	52.1300	51.8800	52.0000	-5.282%	5	3,476	-43.942%
2025-11-24	55.6500	55.6500	54.9000	54.9000	-3.072%	2	3,478	-46.903%
2025-11-21	59.9000	59.9000	56.6400	56.6400	-5.221%	19	3,478	-48.535%
2025-11-20	52.0100	59.9200	52.0100	59.7600	+7.097%	24	3,483	-51.222%
2025-11-18	56.6200	58.5900	55.8000	55.8000	+0.234%	9	3,467	-47.760%
2025-11-17	53.9800	55.6700	53.9800	55.6700	+6.240%	4	3,464	-47.638%
2025-11-14	54.7000	54.7000	52.0200	52.4000	-1.151%	6	3,462	-44.370%
2025-11-13	50.7900	53.0100	50.7900	53.0100	+6.020%	6	3,460	-45.010%
2025-11-11	50.0000	50.0000	50.0000	50.0000	+1.585%	1	3,466	-41.700%
2025-11-10	50.1800	50.4000	49.2200	49.2200	-7.828%	2,007	3,466	-40.776%
2025-11-07	53.8000	55.1300	53.4000	53.4000	+2.495%	6	1,463	-45.412%
2025-11-06	52.6900	53.0500	52.1000	52.1000	+0.289%	10	1,465	-44.050%
2025-11-04	51.9500	51.9500	51.9500	51.9500	+5.397%	4	1,467	-43.888%
2025-11-03	48.0300	49.2900	48.0300	49.2900	+1.923%	2	1,461	-40.860%
2025-10-31	48.1300	50.0000	48.1300	48.3600	+3.688%	9	1,461	-39.723%
2025-10-28	46.8600	46.8600	46.6400	46.6400	+0.366%	1,346	1,453	-37.500%
2025-10-27	47.1100	47.1100	46.4700	46.4700	-3.469%	2	466	-37.271%
2025-10-24	48.3000	49.0300	48.1400	48.1400	-4.008%	17	466	-39.447%
2025-10-23	50.0700	50.2200	50.0000	50.1500	-0.060%	4	476	-41.874%
2025-10-21	50.9000	50.9000	50.0000	50.1800	-1.415%	16	479	-41.909%
2025-10-20	50.9500	50.9500	50.7600	50.9000	-6.037%	399	479	-42.731%
2025-10-17	54.7900	54.7900	54.1700	54.1700	+2.498%	2	100	-46.188%
2025-10-16	52.8500	52.8500	52.8500	52.8500	-1.196%	5	100	-44.844%
2025-10-15	52.2000	53.5700	52.2000	53.4900	-0.447%	6	95	-45.504%
2025-10-13	55.0100	55.0100	53.6000	53.7300	-3.032%	7	94	-45.747%
2025-10-10	49.8500	55.5900	49.8500	55.4100	+10.335%	10	91	-47.392%
2025-10-09	50.1600	50.4100	50.0000	50.2200	+0.621%	71	91	-41.955%
2025-10-08	50.0000	50.0000	49.9100	49.9100	+1.402%	3	41	-41.595%
2025-10-07	49.2200	49.2200	49.2200	49.2200	-0.606%	1	42	-40.776%
2025-10-06	49.4800	49.5200	49.4800	49.5200	+0.589%	2	43	-41.135%
2025-10-03	49.2300	49.2300	49.2300	49.2300	-1.402%	10	41	-40.788%
2025-10-02	49.9300	49.9300	49.9300	49.9300	+0.645%	15	39	-41.618%
2025-10-01	49.6400	49.6900	49.6100	49.6100	-1.431%	3	24	-41.242%
2025-09-30	50.9100	50.9100	50.3300	50.3300	-0.139%	3	21	-42.082%
2025-09-29	49.7600	50.4000	49.7600	50.4000	-0.198%	2	19	-42.163%
2025-09-26	51.6300	51.6400	50.5000	50.5000	-4.465%	3	17	-42.277%
2025-09-25	51.8000	52.8600	51.8000	52.8600	+4.158%	3	17	-44.854%
2025-09-24	50.7500	50.7500	50.7500	50.7500	-0.353%	1	15	-42.562%
2025-09-23	50.9300	50.9300	50.9300	50.9300	+3.432%	1	14	-42.765%
2025-09-22	49.7900	49.7900	49.1200	49.2400	-2.398%	5	13	-40.800%
2025-09-18	49.4800	50.4900	49.4800	50.4500	-2.962%	3	10	-42.220%
2025-09-17	51.4500	51.9900	51.4500	51.9900	+2.524%	6	11	-43.932%
2025-09-15	50.4900	50.7100	50.4900	50.7100	0.000%	6	5	-42.516%

.dark-mode .lbDYCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbDYCD{ 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