Dark

SPY20280121P655
SPY Jan 21 2028 655.00 Put (SPY280121P00655000)
option OPRA

EOD

Jul 23, 2026

32.09+8.412%(+2.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	32.5500	32.5500	32.0900	32.0900	+8.412%	2	1,466	0.000%
2026-07-22	29.7000	29.7000	29.6000	29.6000	-5.852%	12	1,468	+8.412%
2026-07-17	31.4400	31.4400	31.4400	31.4400	+8.940%	1	1,463	+2.067%
2026-07-10	28.8800	28.8800	28.8600	28.8600	-0.825%	3	1,463	+11.192%
2026-07-06	29.1000	29.1000	29.1000	29.1000	-12.586%	21	1,461	+10.275%
2026-06-26	33.2900	33.2900	33.2900	33.2900	+0.513%	3	1,440	-3.605%
2026-06-12	33.3600	33.3600	33.1200	33.1200	-0.361%	12	1,443	-3.110%
2026-06-08	32.9300	33.2400	32.5200	33.2400	-4.014%	3	1,443	-3.460%
2026-06-05	32.6300	34.6300	32.6300	34.6300	+14.328%	11	1,443	-7.335%
2026-05-29	30.3000	30.3100	30.2800	30.2900	-1.688%	5	1,445	+5.943%
2026-05-28	30.8100	30.8100	30.8100	30.8100	-2.930%	6	1,443	+4.154%
2026-05-22	31.7400	31.7400	31.7400	31.7400	-5.084%	3	1,437	+1.103%
2026-05-21	33.5000	33.5000	33.4400	33.4400	-3.659%	8	1,440	-4.037%
2026-05-19	34.7400	34.7400	34.7100	34.7100	-0.630%	8	1,440	-7.548%
2026-05-18	34.0600	34.9300	33.9300	34.9300	+1.276%	98	1,438	-8.131%
2026-05-15	34.4900	34.4900	34.4900	34.4900	-4.566%	3	1,438	-6.959%
2026-05-12	36.1200	36.1800	36.1200	36.1400	+5.058%	73	1,331	-11.206%
2026-05-11	34.4000	34.4000	34.4000	34.4000	-1.263%	2	1,331	-6.715%
2026-05-08	34.8400	34.8400	34.8400	34.8400	-2.627%	1	1,286	-7.893%
2026-05-07	35.7100	35.7800	35.7100	35.7800	-0.473%	3	1,286	-10.313%
2026-05-06	35.9500	35.9500	35.9500	35.9500	-7.250%	1	1,283	-10.737%
2026-05-04	38.7900	38.7900	38.7600	38.7600	+4.503%	5	1,283	-17.208%
2026-05-01	37.2200	37.2200	37.0900	37.0900	-6.739%	10	1,270	-13.481%
2026-04-24	40.4900	40.4900	39.7700	39.7700	-4.856%	5	1,270	-19.311%
2026-04-21	41.8000	41.8000	41.8000	41.8000	+2.577%	1	1,267	-23.230%
2026-04-17	39.9900	40.7500	39.9900	40.7500	-5.233%	7	1,267	-21.252%
2026-04-16	42.7100	43.0000	42.7100	43.0000	+0.608%	3	1,264	-25.372%
2026-04-15	43.4500	43.4500	42.7400	42.7400	-3.608%	8	1,264	-24.918%
2026-04-14	44.9800	44.9800	43.9100	44.3400	-7.932%	21	1,261	-27.627%
2026-04-13	49.1000	49.1000	48.1600	48.1600	+0.021%	3	1,260	-33.368%
2026-04-10	47.6800	48.2700	47.5600	48.1500	-2.491%	41	1,258	-33.354%
2026-04-08	48.9300	50.4100	48.9300	49.3800	-14.464%	16	1,266	-35.014%
2026-04-07	59.6000	59.6000	57.7300	57.7300	+1.960%	8	1,272	-44.414%
2026-04-06	57.2800	57.2800	56.4100	56.6200	-3.511%	8	1,264	-43.324%
2026-04-02	62.2100	62.7900	58.2900	58.6800	+0.981%	47	1,254	-45.314%
2026-04-01	57.9100	59.1900	57.0700	58.1100	-9.739%	46	1,254	-44.777%
2026-03-31	64.3800	64.3800	64.3800	64.3800	-4.552%	1	1,227	-50.155%
2026-03-30	67.2900	67.4900	67.2700	67.4500	-1.042%	19	1,227	-52.424%
2026-03-27	64.7600	68.1600	64.7600	68.1600	+11.719%	5	1,246	-52.920%
2026-03-26	61.1000	61.1000	61.0100	61.0100	+5.045%	34	1,245	-47.402%
2026-03-25	58.2300	58.2300	58.0800	58.0800	-1.241%	3	1,215	-44.749%
2026-03-24	59.8200	60.0600	58.8100	58.8100	+0.530%	38	1,214	-45.434%
2026-03-23	57.3400	58.5000	55.8300	58.5000	-6.130%	8	1,215	-45.145%
2026-03-20	58.3800	62.3200	58.3800	62.3200	+8.477%	70	1,212	-48.508%
2026-03-19	59.1800	59.1900	57.4400	57.4500	+3.253%	22	1,200	-44.143%
2026-03-18	55.7200	55.7200	55.5200	55.6400	+4.000%	3	1,181	-42.326%
2026-03-17	53.4600	53.5000	53.4600	53.5000	-7.263%	2	1,180	-40.019%
2026-03-13	57.6900	57.6900	57.6900	57.6900	+5.370%	1	1,178	-44.375%
2026-03-12	54.7700	54.7700	54.7500	54.7500	+3.263%	2	1,177	-41.388%
2026-03-11	51.8400	53.0900	51.6500	53.0200	+1.415%	6	1,177	-39.476%
2026-03-10	52.4200	52.4200	52.2800	52.2800	-0.835%	3	1,175	-38.619%
2026-03-09	55.3500	55.7100	52.7200	52.7200	-1.181%	11	1,173	-39.131%
2026-03-06	53.5100	53.5100	53.1600	53.3500	+6.445%	9	1,169	-39.850%
2026-03-05	50.1200	50.1200	50.1200	50.1200	+2.979%	2	1,169	-35.974%
2026-03-04	48.6700	48.6700	48.6700	48.6700	-8.515%	3	1,167	-34.066%
2026-03-03	53.3900	53.3900	53.2000	53.2000	+4.724%	5	1,167	-39.680%
2026-02-17	50.8000	50.8000	50.8000	50.8000	+4.098%	1	1,169	-36.831%
2026-02-12	48.8000	48.8000	48.8000	48.8000	+5.926%	5	1,169	-34.242%
2026-02-10	46.1100	46.1100	46.0700	46.0700	+1.075%	8	1,169	-30.345%
2026-02-09	45.5100	45.7200	45.5100	45.5800	-4.684%	7	1,169	-29.596%
2026-02-06	48.1800	48.1800	47.8200	47.8200	-4.168%	6	1,167	-32.894%
2026-02-05	49.5700	50.7100	49.5700	49.9000	+0.544%	92	1,167	-35.691%
2026-02-04	47.9100	49.7100	47.9100	49.6300	+2.605%	16	1,123	-35.342%
2026-02-03	46.0000	48.5500	46.0000	48.3700	+8.526%	16	1,113	-33.657%
2026-02-02	44.6100	44.6100	44.5700	44.5700	-4.089%	4	1,107	-28.001%
2026-01-30	46.5000	46.5000	46.4400	46.4700	-2.333%	3	1,103	-30.945%
2026-01-29	47.5800	47.5800	47.5800	47.5800	+5.335%	1	1,103	-32.556%
2026-01-28	45.0200	45.2400	45.0200	45.1700	-1.719%	11	1,123	-28.957%
2026-01-23	45.9500	45.9600	45.9500	45.9600	+0.745%	6	1,112	-30.178%
2026-01-15	44.9000	45.6200	44.7100	45.6200	+2.287%	3	1,106	-29.658%
2026-01-12	44.8200	44.9100	44.6000	44.6000	-3.776%	13	1,103	-28.049%
2026-01-08	46.3600	46.3600	46.3500	46.3500	-0.834%	2	1,093	-30.766%
2025-12-30	46.7400	46.7400	46.7400	46.7400	-0.277%	10	1,091	-31.344%
2025-12-29	46.8700	46.8700	46.8700	46.8700	+1.736%	100	1,101	-31.534%
2025-12-26	45.9700	46.0700	45.9700	46.0700	+0.109%	16	1,182	-30.345%
2025-12-24	46.0200	46.0200	46.0200	46.0200	-0.776%	5	1,182	-30.269%
2025-12-23	46.3800	46.3800	46.3800	46.3800	-5.443%	5	1,182	-30.811%
2025-12-19	49.0500	49.0500	49.0500	49.0500	-7.208%	1	1,182	-34.577%
2025-12-17	52.8800	52.8800	52.8600	52.8600	+7.746%	2	1,182	-39.292%
2025-12-12	49.0600	49.0600	49.0600	49.0600	-1.387%	1	1,182	-34.590%
2025-12-08	49.7500	49.7500	49.7500	49.7500	-0.321%	2	1,182	-35.497%
2025-12-05	49.9100	49.9100	49.9100	49.9100	-0.260%	1	1,180	-35.704%
2025-12-03	50.0400	50.0400	50.0400	50.0400	-1.204%	1	1,180	-35.871%
2025-12-02	50.6500	50.6500	50.6500	50.6500	-2.201%	1	1,179	-36.644%
2025-12-01	51.7900	51.7900	51.7900	51.7900	+0.368%	1	1,179	-38.038%
2025-11-26	51.6000	51.6000	51.6000	51.6000	-3.533%	1	1,180	-37.810%
2025-11-25	55.0000	55.0000	53.4900	53.4900	-3.326%	4	1,180	-40.007%
2025-11-24	58.8600	58.8600	55.3300	55.3300	-7.008%	3	1,177	-42.003%
2025-11-21	59.4000	60.8000	58.4500	59.5000	-5.058%	14	1,177	-46.067%
2025-11-20	56.5900	62.6700	53.7000	62.6700	+9.086%	5	1,174	-48.795%
2025-11-18	59.3900	59.4600	57.4500	57.4500	+0.648%	102	1,169	-44.143%
2025-11-17	57.0800	57.0800	57.0800	57.0800	+4.485%	1	1,067	-43.781%
2025-11-14	56.3300	56.3300	54.6300	54.6300	-4.460%	2	1,067	-41.259%
2025-11-07	56.9800	57.1800	56.9800	57.1800	+5.246%	1,001	1,068	-43.879%
2025-11-06	54.3300	54.3300	54.3300	54.3300	+6.928%	1	83	-40.935%
2025-11-05	50.8100	50.8100	50.8100	50.8100	+3.906%	1	82	-36.843%
2025-10-30	48.9000	48.9000	48.9000	48.9000	+1.727%	1	82	-34.376%
2025-10-29	48.1500	48.1500	48.0700	48.0700	+0.481%	2	81	-33.243%
2025-10-27	48.1000	48.1000	47.8400	47.8400	-3.451%	3	80	-32.922%
2025-10-24	49.8000	49.8000	49.5500	49.5500	-4.638%	4	80	-35.237%
2025-10-23	51.6200	51.9600	51.6000	51.9600	-0.019%	4	83	-38.241%
2025-10-21	51.6200	52.0400	51.6000	51.9700	-0.555%	5	80	-38.253%
2025-10-20	52.4600	52.4600	52.2600	52.2600	-1.656%	49	80	-38.595%
2025-10-15	53.1400	53.1400	53.1400	53.1400	-5.124%	10	31	-39.612%
2025-10-14	59.0300	59.5600	55.4800	56.0100	-5.309%	9	41	-42.707%
2025-10-10	55.6800	59.1500	55.6800	59.1500	+13.969%	19	37	-45.748%
2025-10-07	50.6000	51.9000	50.6000	51.9000	+2.226%	2	30	-38.170%
2025-10-03	50.7700	50.7700	50.7700	50.7700	-2.007%	10	29	-36.793%
2025-10-01	52.2400	52.2400	51.8100	51.8100	-0.937%	3	39	-38.062%
2025-09-29	52.3000	52.3000	52.3000	52.3000	-1.041%	1	39	-38.642%
2025-09-26	52.8500	52.8500	52.8500	52.8500	-1.638%	1	39	-39.281%
2025-09-25	53.9200	55.0500	53.4100	53.7300	+1.339%	14	39	-40.275%
2025-09-24	52.5900	53.4100	52.5500	53.0200	+4.762%	19	27	-39.476%
2025-09-22	51.4900	51.4900	50.6100	50.6100	-2.673%	9	11	-36.594%
2025-09-18	51.6500	52.0000	51.6500	52.0000	-2.622%	18	18	-38.288%
2025-09-17	53.2500	53.4000	52.9000	53.4000	+1.136%	5	2	-39.906%
2025-09-16	52.8000	52.8000	52.8000	52.8000	0.000%	1	1	-39.223%

.dark-mode .QWZWfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QWZWfS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P655SPY Jan 21 2028 655.00 Put (SPY280121P00655000)option OPRA

SPY20280121P655
SPY Jan 21 2028 655.00 Put (SPY280121P00655000)
option OPRA