Dark

SPY20280121P665
SPY Jan 21 2028 665.00 Put (SPY280121P00665000)
option OPRA

EOD

Jul 23, 2026

34.42+11.176%(+3.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.4200	34.4200	34.4200	34.4200	+11.176%	1	736	0.000%
2026-07-15	31.0000	31.0000	30.9500	30.9600	-0.833%	15	735	+11.176%
2026-07-14	31.4100	31.6300	31.2200	31.2200	+2.059%	50	737	+10.250%
2026-07-10	30.5800	30.5900	30.5800	30.5900	-6.367%	8	702	+12.520%
2026-07-08	32.6300	32.6700	32.6300	32.6700	+4.745%	22	699	+5.357%
2026-07-07	31.2700	31.2700	31.1900	31.1900	-0.064%	13	679	+10.356%
2026-07-06	31.1300	31.2400	31.1200	31.2100	-12.943%	45	680	+10.285%
2026-06-23	35.8500	35.8500	35.8500	35.8500	+8.374%	1	664	-3.989%
2026-06-22	33.0300	33.0800	33.0300	33.0800	+1.038%	23	663	+4.051%
2026-06-16	32.7400	32.7400	32.7400	32.7400	-15.401%	1	654	+5.131%
2026-06-11	38.7000	38.7000	38.7000	38.7000	+11.047%	4	654	-11.059%
2026-06-08	35.1400	35.1400	34.8500	34.8500	+7.661%	3	652	-1.234%
2026-06-04	33.5100	33.5100	32.3700	32.3700	-0.247%	28	653	+6.333%
2026-06-02	32.4500	32.4500	32.4500	32.4500	+1.438%	1	645	+6.071%
2026-06-01	32.4000	32.4700	31.9900	31.9900	-0.837%	3	645	+7.596%
2026-05-29	32.5600	32.8700	32.2600	32.2600	-1.496%	94	647	+6.696%
2026-05-28	33.1000	33.1000	32.7400	32.7500	-3.307%	49	561	+5.099%
2026-05-22	33.8700	33.8700	33.8700	33.8700	-5.549%	12	518	+1.624%
2026-05-21	35.8600	35.8600	35.8600	35.8600	+0.589%	1	508	-4.016%
2026-05-20	36.9500	36.9500	35.6500	35.6500	-2.940%	16	508	-3.450%
2026-05-18	36.7300	36.7300	36.7300	36.7300	+0.136%	2	492	-6.289%
2026-05-15	36.6800	36.6800	36.6800	36.6800	+3.851%	4	492	-6.161%
2026-05-14	35.2900	35.3800	35.2900	35.3200	-2.753%	32	492	-2.548%
2026-05-13	37.5000	37.5000	36.3200	36.3200	-1.917%	4	469	-5.231%
2026-05-11	37.0300	37.0300	37.0300	37.0300	-0.135%	1	469	-7.048%
2026-05-08	37.6800	37.6800	37.0800	37.0800	-2.086%	42	470	-7.174%
2026-05-06	38.1800	38.1800	37.8700	37.8700	-8.172%	3	428	-9.110%
2026-05-04	40.8700	41.2700	40.8700	41.2400	+2.997%	4	425	-16.537%
2026-05-01	39.6400	40.0400	39.6400	40.0400	-4.644%	12	417	-14.036%
2026-04-27	42.0000	42.0000	41.9900	41.9900	-0.756%	2	417	-18.028%
2026-04-24	42.3100	42.3100	42.3100	42.3100	-1.765%	4	415	-18.648%
2026-04-22	42.9700	43.1100	42.9700	43.0700	-1.034%	20	411	-20.084%
2026-04-17	43.6600	43.6600	42.5900	43.5200	-3.781%	10	401	-20.910%
2026-04-16	46.0100	46.0100	45.2300	45.2300	-0.243%	7	399	-23.900%
2026-04-15	46.1000	46.3200	45.3400	45.3400	-4.326%	14	404	-24.085%
2026-04-14	47.3000	47.3900	46.8200	47.3900	-4.417%	20	397	-27.369%
2026-04-13	51.2900	51.2900	49.5800	49.5800	-1.841%	3	393	-30.577%
2026-04-10	50.6900	50.6900	50.5100	50.5100	-0.961%	6	390	-31.855%
2026-04-09	51.0200	51.0200	51.0000	51.0000	-3.937%	3	385	-32.510%
2026-04-08	53.0900	53.1100	52.9300	53.0900	-11.825%	192	383	-35.167%
2026-04-06	60.2100	60.2100	60.2100	60.2100	-1.214%	1	192	-42.833%
2026-04-01	61.9400	61.9400	60.9500	60.9500	-12.011%	4	191	-43.527%
2026-03-31	68.6700	69.7700	67.7300	69.2700	-5.819%	10	188	-50.310%
2026-03-30	73.5500	73.5500	73.5500	73.5500	+1.997%	1	193	-53.202%
2026-03-27	70.4600	72.1100	70.3800	72.1100	+9.457%	10	193	-52.267%
2026-03-26	65.8500	65.8800	65.8500	65.8800	+7.296%	2	200	-47.753%
2026-03-25	61.3600	61.4000	61.1600	61.4000	-3.867%	6	201	-43.941%
2026-03-24	62.3200	63.8700	62.3200	63.8700	+5.067%	2	206	-46.109%
2026-03-23	60.9900	60.9900	59.5900	60.7900	-2.110%	15	207	-43.379%
2026-03-20	62.3900	62.3900	62.1000	62.1000	+1.603%	12	203	-44.573%
2026-03-19	63.1800	63.1800	61.1200	61.1200	+0.477%	7	208	-43.685%
2026-03-18	59.9700	60.8300	59.9700	60.8300	+7.360%	10	209	-43.416%
2026-03-17	56.8800	56.8800	56.6600	56.6600	-2.512%	4	209	-39.252%
2026-03-16	58.1200	58.1200	58.1200	58.1200	-5.110%	1	205	-40.778%
2026-03-13	60.1600	61.2500	60.1600	61.2500	+2.614%	23	205	-43.804%
2026-03-12	58.5300	59.6900	58.5300	59.6900	+5.796%	4	192	-42.335%
2026-03-11	55.1000	56.4300	54.9100	56.4200	+0.840%	7	194	-38.993%
2026-03-09	61.2000	61.2000	55.9500	55.9500	-1.079%	14	193	-38.481%
2026-03-06	56.8500	57.0000	56.4400	56.5600	+5.346%	9	193	-39.144%
2026-03-05	53.2200	53.6900	53.2200	53.6900	+4.618%	4	187	-35.891%
2026-03-04	51.3200	51.3200	51.3200	51.3200	-9.441%	1	183	-32.931%
2026-03-03	57.8400	57.8400	56.6700	56.6700	+10.576%	3	182	-39.262%
2026-03-02	51.3200	51.3400	51.2300	51.2500	+1.485%	10	179	-32.839%
2026-02-26	51.2600	51.2600	50.5000	50.5000	-2.302%	2	169	-31.842%
2026-02-24	51.6900	51.6900	51.6900	51.6900	+1.752%	1	169	-33.411%
2026-02-18	50.7900	50.8200	50.7900	50.8000	-6.013%	7	168	-32.244%
2026-02-13	52.5000	54.0500	52.5000	54.0500	+1.331%	4	163	-36.318%
2026-02-12	53.3400	53.3400	53.3400	53.3400	+10.002%	2	163	-35.471%
2026-02-10	48.9400	48.9600	48.4900	48.4900	+0.290%	12	164	-29.016%
2026-02-09	49.9800	49.9800	48.3500	48.3500	-4.238%	6	154	-28.811%
2026-02-06	51.7000	51.7000	50.4100	50.4900	-4.915%	8	152	-31.828%
2026-02-05	53.1600	53.1600	53.1000	53.1000	+0.778%	11	149	-35.179%
2026-02-04	50.8900	52.6900	50.8900	52.6900	+2.510%	4	138	-34.675%
2026-02-03	48.8700	51.4300	48.8600	51.4000	+8.507%	32	136	-33.035%
2026-02-02	47.5000	47.5000	47.3500	47.3700	-3.739%	6	124	-27.338%
2026-01-30	49.3900	49.3900	48.6200	49.2100	+2.435%	6	120	-30.055%
2026-01-28	48.0200	48.0400	48.0200	48.0400	+0.903%	10	121	-28.351%
2026-01-27	47.6100	47.6100	47.6100	47.6100	-0.605%	1	111	-27.704%
2026-01-26	47.9000	47.9000	47.9000	47.9000	-1.013%	5	110	-28.142%
2026-01-22	48.3900	48.3900	48.3900	48.3900	-8.698%	1	110	-28.870%
2026-01-20	51.3700	53.0000	51.3700	53.0000	+9.685%	11	111	-35.057%
2026-01-15	48.3200	48.3200	48.3200	48.3200	-3.860%	32	108	-28.767%
2026-01-14	50.2600	50.2600	50.2600	50.2600	+5.721%	1	101	-31.516%
2026-01-09	47.7000	47.7000	47.5400	47.5400	-3.746%	6	102	-27.598%
2026-01-08	49.2700	49.4500	49.2600	49.3900	-1.141%	6	98	-30.310%
2026-01-05	50.0500	50.0500	49.9600	49.9600	-0.478%	5	93	-31.105%
2026-01-02	50.2000	50.2000	50.2000	50.2000	+1.394%	1	93	-31.434%
2025-12-30	49.5000	49.5100	49.5000	49.5100	-0.362%	19	93	-30.479%
2025-12-29	49.6900	49.6900	49.6900	49.6900	+1.740%	1	93	-30.731%
2025-12-26	48.8400	48.8400	48.8400	48.8400	-3.345%	1	92	-29.525%
2025-12-22	50.5300	50.5300	50.5300	50.5300	-9.913%	1	91	-31.882%
2025-12-17	54.8100	56.1500	54.7800	56.0900	+4.841%	21	91	-38.634%
2025-12-15	53.5000	53.5000	53.5000	53.5000	-0.852%	1	89	-35.664%
2025-12-12	54.0700	54.0700	53.9600	53.9600	+2.859%	2	89	-36.212%
2025-12-11	52.4600	52.4600	52.4600	52.4600	+1.864%	8	89	-34.388%
2025-12-10	51.5000	51.5000	51.5000	51.5000	-0.962%	1	89	-33.165%
2025-12-05	52.5300	52.7000	52.0000	52.0000	-3.579%	6	89	-33.808%
2025-12-03	53.9300	53.9300	53.9300	53.9300	+0.167%	4	92	-36.177%
2025-12-02	53.8400	53.8400	53.8400	53.8400	-1.536%	1	88	-36.070%
2025-11-26	55.0900	55.2200	54.6800	54.6800	-2.200%	4	89	-37.052%
2025-11-25	60.3400	60.3400	55.9100	55.9100	-5.076%	4	89	-38.437%
2025-11-24	61.4100	61.4100	58.6700	58.9000	-9.412%	25	90	-41.562%
2025-11-20	58.9700	65.8300	58.9700	65.0200	+5.296%	6	89	-47.062%
2025-11-19	62.6400	62.6400	61.2000	61.7500	+1.412%	40	87	-44.259%
2025-11-18	63.6500	63.6500	60.8900	60.8900	+1.079%	3	85	-43.472%
2025-11-17	58.7200	61.3000	57.3700	60.2400	+4.729%	21	84	-42.862%
2025-11-14	59.2900	59.2900	57.5200	57.5200	-1.066%	4	85	-40.160%
2025-11-13	57.2900	58.1400	57.2900	58.1400	+6.973%	2	83	-40.798%
2025-11-10	54.5700	55.2000	54.3500	54.3500	-10.402%	12	82	-36.670%
2025-11-07	59.7800	60.6600	59.0500	60.6600	+7.344%	3	82	-43.258%
2025-11-06	55.7400	57.8700	55.7400	56.5100	+0.911%	4	79	-39.090%
2025-11-05	56.0800	56.0800	56.0000	56.0000	+0.774%	3	78	-38.536%
2025-11-04	55.5700	55.5700	55.5700	55.5700	+6.517%	2	80	-38.060%
2025-10-30	52.1700	52.1700	52.1700	52.1700	+2.294%	1	78	-34.023%
2025-10-29	51.0000	51.0000	51.0000	51.0000	-0.313%	1	79	-32.510%
2025-10-28	50.7400	51.4800	50.7400	51.1600	+1.007%	14	80	-32.721%
2025-10-27	51.1000	51.1000	50.6500	50.6500	-3.817%	13	80	-32.043%
2025-10-24	53.3900	53.4000	52.6600	52.6600	-5.390%	10	80	-34.637%
2025-10-23	55.9400	55.9400	55.6600	55.6600	-2.641%	2	80	-38.160%
2025-10-22	57.1700	57.1700	57.1700	57.1700	+3.606%	1	79	-39.794%
2025-10-21	54.7500	55.1800	54.7500	55.1800	-1.464%	3	79	-37.622%
2025-10-20	56.3100	56.3100	56.0000	56.0000	-4.713%	3	78	-38.536%
2025-10-17	60.3400	60.3400	58.7700	58.7700	-3.829%	10	77	-41.433%
2025-10-16	57.5000	61.1100	57.4100	61.1100	+3.999%	7	67	-43.675%
2025-10-15	57.2100	60.3000	56.9000	58.7600	+0.945%	14	67	-41.423%
2025-10-14	60.3200	60.3200	58.0000	58.2100	-0.987%	6	64	-40.869%
2025-10-13	58.2800	58.8300	58.2800	58.7900	-5.936%	3	60	-41.453%
2025-10-10	59.0000	62.5000	59.0000	62.5000	+13.533%	32	57	-44.928%
2025-10-09	55.0500	55.0500	55.0500	55.0500	-0.452%	1	74	-37.475%
2025-10-07	54.0000	55.4400	54.0000	55.3000	+2.124%	17	75	-37.758%
2025-10-06	54.7000	54.7000	54.1500	54.1500	-0.733%	8	62	-36.436%
2025-10-03	54.1200	54.5500	54.1100	54.5500	-0.547%	15	57	-36.902%
2025-10-02	55.0300	55.0500	54.8000	54.8500	+0.661%	14	62	-37.247%
2025-10-01	54.5900	54.5900	54.4900	54.4900	-2.155%	3	53	-36.832%
2025-09-29	54.4600	55.6900	54.4600	55.6900	-1.154%	13	50	-38.194%
2025-09-26	56.3400	56.3400	56.3400	56.3400	-2.962%	1	39	-38.907%
2025-09-25	56.8400	58.0600	56.8400	58.0600	+2.870%	11	38	-40.717%
2025-09-24	55.0000	56.6800	55.0000	56.4400	+0.966%	14	28	-39.015%
2025-09-23	54.2000	55.9000	54.2000	55.9000	+3.942%	8	22	-38.426%
2025-09-22	54.1100	54.2000	53.7700	53.7800	-2.307%	17	20	-35.999%
2025-09-19	55.0500	55.0500	55.0500	55.0500	-1.696%	1	3	-37.475%
2025-09-17	56.2600	56.2600	56.0000	56.0000	-0.797%	2	3	-38.536%
2025-09-16	56.4500	56.4500	56.4500	56.4500	+1.165%	1	2	-39.026%
2025-09-15	55.8000	55.8000	55.8000	55.8000	0.000%	1	1	-38.315%

.dark-mode .qnXdrR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnXdrR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P665SPY Jan 21 2028 665.00 Put (SPY280121P00665000)option OPRA

SPY20280121P665
SPY Jan 21 2028 665.00 Put (SPY280121P00665000)
option OPRA