Dark

SPY20280121P660
SPY Jan 21 2028 660.00 Put (SPY280121P00660000)
option OPRA

EOD

Sep 3, 2026

21.96-10.111%(-2.47)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.9600	21.9600	21.9600	21.9600	-10.111%	15	2,125	0.000%
2026-09-01	24.4300	24.4300	24.4300	24.4300	-1.492%	1	2,140	-10.111%
2026-08-31	24.8000	24.8000	24.8000	24.8000	-4.321%	1	2,140	-11.452%
2026-08-17	25.4500	25.9200	25.4500	25.9200	+2.128%	2	2,139	-15.278%
2026-08-14	25.3800	25.3800	25.3800	25.3800	+0.475%	5	2,138	-13.475%
2026-08-13	25.1600	25.2600	25.1600	25.2600	-2.809%	7	2,133	-13.064%
2026-08-11	25.6200	25.9900	25.6200	25.9900	+1.523%	381	2,131	-15.506%
2026-08-10	25.6000	25.6000	25.6000	25.6000	-0.929%	20	1,902	-14.219%
2026-08-06	25.8600	25.8600	25.5700	25.8400	+0.545%	77	1,922	-15.015%
2026-08-05	25.8500	25.8500	25.7000	25.7000	-0.734%	12	1,922	-14.553%
2026-08-04	26.6400	26.6400	25.8900	25.8900	-6.971%	45	1,922	-15.180%
2026-08-03	27.7200	27.8300	27.7200	27.8300	-9.230%	43	1,906	-21.092%
2026-07-31	30.6600	30.6600	30.6600	30.6600	-1.383%	3	1,906	-28.376%
2026-07-28	32.3500	32.3500	31.0900	31.0900	-5.127%	11	1,906	-29.366%
2026-07-24	32.7700	32.7700	32.7700	32.7700	+0.398%	1	1,907	-32.987%
2026-07-23	32.5000	32.6400	32.5000	32.6400	+2.416%	3	1,906	-32.721%
2026-07-17	31.8700	31.8700	31.8700	31.8700	+7.997%	1	1,908	-31.095%
2026-07-15	29.5100	29.5100	29.5100	29.5100	-2.188%	6	1,908	-25.585%
2026-07-14	30.1700	30.1700	30.1700	30.1700	-1.790%	15	1,908	-27.212%
2026-07-13	30.3000	30.7200	30.2900	30.7200	+1.152%	142	1,893	-28.516%
2026-07-07	30.2200	30.6500	30.2200	30.3700	-1.268%	70	1,817	-27.692%
2026-06-30	30.7600	30.7600	30.7600	30.7600	-8.886%	2	1,769	-28.609%
2026-06-26	33.7300	33.7600	33.7300	33.7600	-1.803%	6	1,767	-34.953%
2026-06-23	33.6200	34.3800	33.6200	34.3800	+7.977%	11	1,770	-36.126%
2026-06-16	31.0900	31.8400	31.0900	31.8400	-17.726%	11	1,767	-31.030%
2026-06-10	38.7000	38.7000	38.7000	38.7000	+14.126%	1	1,767	-43.256%
2026-06-08	33.9100	33.9100	33.9100	33.9100	-1.223%	1	1,767	-35.240%
2026-06-05	34.3300	34.3300	34.3300	34.3300	+6.714%	1	1,767	-36.033%
2026-06-03	32.0200	32.1900	31.9800	32.1700	+2.224%	357	1,767	-31.738%
2026-06-02	31.6400	31.6400	31.4700	31.4700	+0.127%	7	1,835	-30.219%
2026-05-29	31.4100	31.4300	31.4100	31.4300	-1.350%	8	1,841	-30.130%
2026-05-28	31.9600	31.9600	31.8600	31.8600	-5.600%	5	1,841	-31.073%
2026-05-21	35.0400	35.0400	33.5500	33.7500	-2.541%	55	1,840	-34.933%
2026-05-20	34.7100	34.7100	34.6300	34.6300	-4.099%	18	1,840	-36.587%
2026-05-18	35.4000	36.1100	35.4000	36.1100	+1.319%	9	1,780	-39.186%
2026-05-15	36.1300	36.1400	35.0300	35.6400	+0.225%	51	1,780	-38.384%
2026-05-13	35.5600	35.5600	35.5600	35.5600	+0.028%	1	1,736	-38.245%
2026-05-11	35.9100	35.9100	35.5500	35.5500	-0.671%	22	1,736	-38.228%
2026-05-08	36.4200	36.4200	35.7900	35.7900	-3.764%	88	1,757	-38.642%
2026-05-07	36.5700	37.1900	36.5700	37.1900	+1.390%	3	1,756	-40.952%
2026-05-06	37.1300	37.2100	36.6800	36.6800	-4.280%	79	1,756	-40.131%
2026-05-05	38.4900	38.8300	38.3000	38.3200	-4.176%	22	1,746	-42.693%
2026-05-04	39.7900	39.9900	39.7900	39.9900	+2.934%	4	1,724	-45.086%
2026-05-01	38.5100	38.9000	38.4000	38.8500	-6.227%	17	1,708	-43.475%
2026-04-28	41.4300	41.4300	41.4300	41.4300	+1.000%	1	1,708	-46.995%
2026-04-24	41.4300	41.8400	41.0200	41.0200	-3.414%	10	1,707	-46.465%
2026-04-23	41.8400	42.4700	41.8400	42.4700	-0.956%	16	1,711	-48.293%
2026-04-21	42.8800	42.8800	42.8800	42.8800	+0.989%	1	1,709	-48.787%
2026-04-20	42.4600	42.4600	42.4600	42.4600	+1.071%	6	1,709	-48.281%
2026-04-17	41.5800	42.0100	41.5800	42.0100	-4.674%	17	1,715	-47.727%
2026-04-16	44.5700	44.5700	44.0700	44.0700	-0.249%	2	1,698	-50.170%
2026-04-15	44.1800	44.1800	44.1800	44.1800	-3.263%	3	1,699	-50.294%
2026-04-14	45.4400	45.9400	45.3900	45.6700	-4.933%	11	1,702	-51.916%
2026-04-13	50.5500	50.5500	48.0400	48.0400	-3.997%	7	1,693	-54.288%
2026-04-10	49.8400	50.0400	49.8300	50.0400	+1.132%	11	1,691	-56.115%
2026-04-09	51.5900	51.5900	49.1800	49.4800	-4.479%	95	1,683	-55.618%
2026-04-08	50.6700	51.9000	50.5800	51.8000	-11.058%	6	1,682	-57.606%
2026-04-06	58.5200	59.1200	58.2400	58.2400	-3.368%	8	1,684	-62.294%
2026-04-02	64.7900	64.7900	60.2300	60.2700	+0.400%	45	1,682	-63.564%
2026-04-01	60.7900	60.7900	59.1900	60.0300	-5.166%	73	1,682	-63.418%
2026-03-31	63.8800	64.5000	63.3000	63.3000	-12.629%	7	1,635	-65.308%
2026-03-30	69.9900	72.8900	69.9900	72.4500	+2.679%	105	1,635	-69.689%
2026-03-27	67.8100	70.5600	66.8200	70.5600	+16.957%	19	1,722	-68.878%
2026-03-25	59.4200	60.3300	59.3600	60.3300	-0.757%	6	1,729	-63.600%
2026-03-24	61.9700	61.9700	60.7000	60.7900	+0.947%	11	1,734	-63.876%
2026-03-23	59.3000	60.7800	57.4200	60.2200	-6.345%	1,327	1,739	-63.534%
2026-03-20	64.8700	64.8700	64.2000	64.3000	+8.487%	7	485	-65.848%
2026-03-19	61.2000	61.2000	59.2600	59.2700	+4.110%	14	486	-62.949%
2026-03-18	56.9300	56.9300	56.9300	56.9300	+3.265%	1	476	-61.426%
2026-03-17	54.3200	55.1300	54.3200	55.1300	-5.825%	12	475	-60.167%
2026-03-13	57.1300	58.5400	57.1300	58.5400	+2.900%	3	473	-62.487%
2026-03-12	56.7700	57.0700	56.5400	56.8900	+4.023%	5	473	-61.399%
2026-03-11	54.1300	55.0900	54.1300	54.6900	-3.289%	9	475	-59.846%
2026-03-09	57.2200	57.2200	56.5300	56.5500	-0.475%	7	472	-61.167%
2026-03-06	55.1000	56.8200	54.8700	56.8200	+9.903%	12	466	-61.352%
2026-03-05	51.6300	51.7000	51.6300	51.7000	+3.400%	12	457	-57.524%
2026-03-04	49.7600	50.0000	49.7600	50.0000	-9.157%	6	451	-56.080%
2026-03-03	55.0500	55.0500	55.0400	55.0400	+3.400%	3	446	-60.102%
2026-02-17	53.2300	53.2300	53.2300	53.2300	+0.987%	1	443	-58.745%
2026-02-13	52.7100	52.7100	52.7100	52.7100	+4.356%	1	443	-58.338%
2026-02-12	50.5100	50.5100	50.5100	50.5100	+6.047%	2	443	-56.523%
2026-02-11	47.6300	47.6300	47.6300	47.6300	+0.591%	1	443	-53.895%
2026-02-10	47.5200	47.5200	47.3500	47.3500	+0.148%	9	442	-53.622%
2026-02-09	46.9300	47.2800	46.9300	47.2800	-3.352%	8	438	-53.553%
2026-02-06	50.3800	50.3800	48.8900	48.9200	-4.843%	7	432	-55.110%
2026-02-05	51.8100	51.8300	51.3500	51.4100	+1.903%	21	427	-57.285%
2026-02-04	49.3700	50.4500	49.3700	50.4500	+1.163%	3	416	-56.472%
2026-02-03	47.4300	49.9200	47.4200	49.8700	+8.507%	17	413	-55.966%
2026-02-02	45.9700	45.9800	45.9600	45.9600	-4.190%	4	396	-52.219%
2026-01-30	47.9600	47.9700	47.9100	47.9700	+0.777%	4	392	-54.221%
2026-01-29	47.7700	47.7700	47.6000	47.6000	+2.256%	251	389	-53.866%
2026-01-28	46.0000	46.6100	46.0000	46.5500	+0.758%	20	240	-52.825%
2026-01-26	46.2500	46.2500	46.2000	46.2000	-10.811%	2	230	-52.468%
2026-01-20	50.5000	51.8000	50.5000	51.8000	+9.329%	2	230	-57.606%
2026-01-16	46.8900	47.4600	46.8900	47.3800	+1.088%	4	232	-53.651%
2026-01-15	46.7000	46.8900	46.5000	46.8700	-2.354%	36	232	-53.147%
2026-01-14	47.8700	49.0000	47.8700	48.0000	+4.348%	3	217	-54.250%
2026-01-13	46.0000	46.0000	46.0000	46.0000	+0.196%	1	217	-52.261%
2026-01-12	46.7700	46.8500	45.9100	45.9100	-0.477%	6	217	-52.167%
2026-01-09	47.0000	47.0000	46.1300	46.1300	-3.494%	7	215	-52.395%
2026-01-07	47.8000	47.8000	47.8000	47.8000	-1.646%	2	219	-54.059%
2026-01-05	48.6000	48.6000	48.6000	48.6000	-2.800%	1	217	-54.815%
2025-12-31	49.3000	50.0000	49.3000	50.0000	+3.950%	2	217	-56.080%
2025-12-29	48.4100	48.4100	48.1000	48.1000	+1.498%	2	217	-54.345%
2025-12-26	47.3900	47.3900	47.3900	47.3900	+0.021%	1	217	-53.661%
2025-12-24	47.8000	47.8000	47.3800	47.3800	-1.292%	6	217	-53.651%
2025-12-23	48.1700	48.3700	48.0000	48.0000	-1.680%	9	217	-54.250%
2025-12-22	48.8200	48.8200	48.8200	48.8200	-4.275%	1	219	-55.018%
2025-12-19	51.0000	51.0000	51.0000	51.0000	-3.774%	1	220	-56.941%
2025-12-17	53.0000	53.0000	53.0000	53.0000	+2.317%	1	220	-58.566%
2025-12-12	50.8400	52.0000	50.8400	51.8000	+4.541%	3	220	-57.606%
2025-12-11	50.0000	50.0000	49.5500	49.5500	-0.701%	4	219	-55.681%
2025-12-10	51.6600	51.6600	49.9000	49.9000	-1.655%	3	221	-55.992%
2025-12-05	50.7400	50.7400	50.7400	50.7400	-1.705%	1	222	-56.721%
2025-12-04	51.6200	51.6200	51.6200	51.6200	-1.582%	1	221	-57.458%
2025-12-02	52.2200	52.4500	52.2200	52.4500	+1.431%	6	220	-58.132%
2025-12-01	51.7100	51.7100	51.7100	51.7100	-2.434%	1	225	-57.532%
2025-11-26	53.0000	53.0000	53.0000	53.0000	-3.794%	1	225	-58.566%
2025-11-25	55.0900	55.0900	55.0900	55.0900	-3.436%	1	225	-60.138%
2025-11-24	57.5000	57.5000	57.0500	57.0500	-6.918%	2	224	-61.507%
2025-11-21	60.8200	61.7500	59.8600	61.2900	-2.155%	7	225	-64.170%
2025-11-20	55.0000	62.6400	54.7800	62.6400	+3.383%	7	221	-64.943%
2025-11-19	60.9800	60.9800	60.1200	60.5900	+2.887%	11	223	-63.756%
2025-11-18	61.0000	62.0100	58.8900	58.8900	+0.324%	139	216	-62.710%
2025-11-17	57.2900	58.7000	57.2900	58.7000	+3.600%	2	92	-62.589%
2025-11-14	59.1600	59.1600	56.6600	56.6600	+2.831%	4	91	-61.242%
2025-11-13	55.1000	55.1000	55.1000	55.1000	+3.962%	1	89	-60.145%
2025-11-10	53.2300	54.0500	53.0000	53.0000	-8.621%	3	90	-58.566%
2025-11-07	57.0000	58.0000	57.0000	58.0000	+4.505%	15	89	-62.138%
2025-11-06	55.5000	55.5000	55.5000	55.5000	+6.139%	1	99	-60.432%
2025-11-05	54.0000	54.0000	52.2900	52.2900	-3.613%	3	100	-58.003%
2025-11-04	55.0000	55.0000	54.2500	54.2500	+5.606%	4	98	-59.521%
2025-11-03	51.3400	51.3700	51.3400	51.3700	-2.152%	6	100	-57.251%
2025-10-31	52.5000	52.5000	52.5000	52.5000	+1.942%	1	100	-58.171%
2025-10-30	50.9500	51.5000	50.1500	51.5000	+0.921%	8	101	-57.359%
2025-10-29	49.6200	51.0300	49.6200	51.0300	+1.552%	7	99	-56.966%
2025-10-28	49.4200	50.2500	49.4200	50.2500	+0.843%	4	99	-56.299%
2025-10-27	49.5900	49.8300	49.5000	49.8300	-2.771%	17	108	-55.930%
2025-10-24	51.7600	51.7600	51.1600	51.2500	-7.139%	22	108	-57.151%
2025-10-22	53.7300	57.0000	53.7300	55.1900	+2.298%	9	104	-60.210%
2025-10-20	53.9500	53.9500	53.9500	53.9500	-4.547%	1	108	-59.296%
2025-10-17	59.7300	60.0900	56.5200	56.5200	-6.579%	34	107	-61.146%
2025-10-16	55.7000	60.7700	55.7000	60.5000	+6.140%	15	77	-63.702%
2025-10-15	55.5000	58.6500	54.8400	57.0000	-2.129%	33	80	-61.474%
2025-10-14	60.6000	60.8200	56.5000	58.2400	+2.122%	34	82	-62.294%
2025-10-13	57.9400	57.9400	56.7500	57.0300	-5.029%	14	77	-61.494%
2025-10-10	52.9000	60.0500	52.9000	60.0500	+12.961%	22	75	-63.430%
2025-10-09	52.7700	53.1600	52.7700	53.1600	+0.682%	3	75	-58.691%
2025-10-08	52.5800	52.8000	52.5800	52.8000	-1.804%	3	76	-58.409%
2025-10-07	53.6900	53.7700	53.4800	53.7700	+2.439%	6	74	-59.159%
2025-10-06	52.4300	52.4900	52.4300	52.4900	+0.153%	2	72	-58.163%
2025-10-03	52.3900	52.5000	52.2500	52.4100	-1.392%	15	73	-58.100%
2025-10-02	52.6300	53.1500	52.6300	53.1500	-0.543%	3	78	-58.683%
2025-10-01	54.0000	54.0000	53.4400	53.4400	+0.830%	3	77	-58.907%
2025-09-30	54.0000	54.4500	53.0000	53.0000	-1.615%	5	79	-58.566%
2025-09-29	53.0000	53.8700	53.0000	53.8700	-0.883%	6	76	-59.235%
2025-09-26	53.8600	54.8800	53.8600	54.3500	-1.593%	10	71	-59.595%
2025-09-25	55.0900	56.2700	55.0900	55.2300	+1.006%	24	63	-60.239%
2025-09-24	54.1500	55.1100	54.1500	54.6800	+0.459%	26	43	-59.839%
2025-09-23	52.5500	54.4300	52.5500	54.4300	+4.472%	11	37	-59.655%
2025-09-22	53.3500	53.3500	52.0900	52.1000	-1.157%	31	35	-57.850%
2025-09-19	53.2800	53.7600	52.7100	52.7100	-1.569%	8	13	-58.338%
2025-09-18	53.0600	53.5500	52.8700	53.5500	-0.705%	6	7	-58.992%
2025-09-17	55.1800	55.1800	53.9300	53.9300	-0.718%	5	6	-59.281%
2025-09-16	54.6200	54.6200	54.3200	54.3200	+0.184%	5	6	-59.573%
2025-09-15	54.1400	54.2200	54.0000	54.2200	0.000%	4	3	-59.498%

.dark-mode .qKjWFP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKjWFP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P660SPY Jan 21 2028 660.00 Put (SPY280121P00660000)option OPRA

SPY20280121P660
SPY Jan 21 2028 660.00 Put (SPY280121P00660000)
option OPRA