Dark

SPY20280121P670
SPY Jan 21 2028 670.00 Put (SPY280121P00670000)
option OPRA

EOD

Jul 23, 2026

34.61+3.159%(+1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.6100	34.6100	34.6100	34.6100	+3.159%	1	1,728	0.000%
2026-07-17	33.5500	33.5500	33.5500	33.5500	+3.774%	13	1,729	+3.159%
2026-07-16	32.3300	32.3300	32.3300	32.3300	+0.529%	27	1,716	+7.052%
2026-07-14	32.0700	32.1800	32.0700	32.1600	-1.077%	250	1,691	+7.618%
2026-07-13	32.4200	32.5100	32.4200	32.5100	-0.031%	23	1,441	+6.460%
2026-07-09	32.5200	32.5200	32.5200	32.5200	-0.337%	10	1,428	+6.427%
2026-07-02	32.5900	32.6300	32.5900	32.6300	+0.803%	5	1,426	+6.068%
2026-07-01	32.8200	32.8200	32.3700	32.3700	-6.174%	103	1,426	+6.920%
2026-06-29	34.5000	34.5000	34.5000	34.5000	-3.739%	1	1,387	+0.319%
2026-06-26	36.5800	36.5800	35.8400	35.8400	+4.795%	2	1,388	-3.432%
2026-06-22	34.2000	34.2000	34.2000	34.2000	+0.796%	1	1,388	+1.199%
2026-06-18	33.9300	33.9300	33.9300	33.9300	-0.789%	7	1,288	+2.004%
2026-06-17	34.2000	34.2000	34.2000	34.2000	+2.151%	1	1,288	+1.199%
2026-06-15	33.5900	33.5900	33.4800	33.4800	-8.425%	101	1,288	+3.375%
2026-06-12	36.0000	36.8800	36.0000	36.5600	-1.055%	4	1,288	-5.334%
2026-06-11	37.0000	37.0000	36.9500	36.9500	-10.770%	4	1,288	-6.333%
2026-06-09	41.4100	41.4100	41.4100	41.4100	+14.392%	1	1,284	-16.421%
2026-06-08	36.4600	36.4600	36.2000	36.2000	-1.147%	2	1,285	-4.392%
2026-06-05	35.4000	36.6200	35.4000	36.6200	+6.330%	6	1,286	-5.489%
2026-06-03	34.4400	34.4400	34.4400	34.4400	+2.867%	7	1,290	+0.494%
2026-06-02	33.5400	33.5400	33.4800	33.4800	-0.209%	6	1,289	+3.375%
2026-06-01	33.5500	33.5500	33.5500	33.5500	-4.252%	3	1,287	+3.159%
2026-05-27	34.6800	35.0500	34.6800	35.0400	+1.330%	12	1,290	-1.227%
2026-05-26	34.5800	34.5800	34.5800	34.5800	-1.538%	4	1,283	+0.087%
2026-05-22	35.1200	35.1200	35.1200	35.1200	-2.444%	250	1,287	-1.452%
2026-05-21	36.0000	36.0000	36.0000	36.0000	-2.254%	1	1,037	-3.861%
2026-05-20	36.8300	36.8300	36.8300	36.8300	-1.944%	4	1,037	-6.028%
2026-05-19	37.5600	37.5600	37.5600	37.5600	-1.417%	3	1,032	-7.854%
2026-05-18	38.0700	38.1000	38.0700	38.1000	+1.007%	364	1,032	-9.160%
2026-05-15	37.7200	37.7200	37.7200	37.7200	+3.513%	1	1,032	-8.245%
2026-05-14	36.9500	36.9500	36.4400	36.4400	-2.853%	107	668	-5.022%
2026-05-13	37.6600	37.6600	37.4500	37.5100	-3.672%	12	726	-7.731%
2026-05-12	39.6100	39.6100	38.9400	38.9400	+1.195%	6	726	-11.120%
2026-05-08	38.8700	38.8700	38.4800	38.4800	-2.828%	356	726	-10.057%
2026-05-07	39.2500	39.6300	39.2500	39.6000	+0.635%	12	401	-12.601%
2026-05-06	39.7600	39.7600	39.3500	39.3500	-3.719%	10	389	-12.046%
2026-05-05	40.8700	40.8700	40.8700	40.8700	-3.903%	17	387	-15.317%
2026-05-04	42.3000	42.5300	42.1400	42.5300	+3.580%	5	387	-18.622%
2026-05-01	40.8900	41.0600	40.8700	41.0600	-4.467%	12	370	-15.709%
2026-04-30	42.9800	42.9800	42.9800	42.9800	-1.422%	1	370	-19.474%
2026-04-29	43.6000	43.6000	43.6000	43.6000	-0.229%	1	369	-20.619%
2026-04-24	43.6900	43.8200	43.6900	43.7000	-1.554%	8	370	-20.801%
2026-04-22	44.3900	44.3900	44.3900	44.3900	-2.739%	1	373	-22.032%
2026-04-21	45.6400	45.6400	45.6400	45.6400	+1.716%	2	374	-24.167%
2026-04-17	44.2100	44.8700	44.0900	44.8700	-4.471%	10	374	-22.866%
2026-04-15	47.6400	47.9300	46.9700	46.9700	-3.294%	18	365	-26.315%
2026-04-14	48.3400	48.8700	48.2900	48.5700	-6.000%	9	351	-28.742%
2026-04-13	52.9200	52.9200	51.6700	51.6700	-2.821%	3	344	-33.017%
2026-04-10	51.8800	53.2700	51.8800	53.1700	+0.415%	18	342	-34.907%
2026-04-09	54.6000	54.6000	52.6800	52.9500	-3.199%	4	341	-34.636%
2026-04-08	53.8000	54.7000	53.8000	54.7000	-15.820%	4	339	-36.728%
2026-04-07	64.8500	64.9800	64.8500	64.9800	+3.126%	4	339	-46.737%
2026-04-06	62.3700	63.0100	62.3000	63.0100	-0.127%	7	339	-45.072%
2026-04-01	63.0900	63.0900	63.0900	63.0900	-7.479%	1	342	-45.142%
2026-03-31	67.9400	68.1900	67.9400	68.1900	-12.228%	3	342	-49.245%
2026-03-30	77.5600	77.6900	77.5600	77.6900	+6.425%	2	342	-55.451%
2026-03-27	72.4700	73.0000	72.4700	73.0000	+15.525%	18	340	-52.589%
2026-03-25	62.8300	63.1900	62.8300	63.1900	-5.799%	2	348	-45.229%
2026-03-20	64.4100	67.0800	64.4100	67.0800	+6.459%	53	348	-48.405%
2026-03-19	65.0000	65.0000	63.0100	63.0100	+1.107%	19	358	-45.072%
2026-03-18	59.6500	62.3200	59.6500	62.3200	+6.167%	2	359	-44.464%
2026-03-17	58.2500	58.7000	58.2500	58.7000	-0.962%	4	359	-41.039%
2026-03-16	59.9900	60.6600	58.8200	59.2700	-6.322%	45	355	-41.606%
2026-03-13	58.8500	63.2700	58.8500	63.2700	+5.520%	36	352	-45.298%
2026-03-12	60.1200	60.1200	59.9600	59.9600	+3.130%	3	363	-42.278%
2026-03-11	58.5500	58.5500	58.1400	58.1400	+1.272%	6	366	-40.471%
2026-03-10	57.4100	57.4100	57.4100	57.4100	+0.244%	1	366	-39.714%
2026-03-09	62.1500	62.7600	57.2700	57.2700	-1.918%	29	366	-39.567%
2026-03-06	59.1900	59.1900	58.2700	58.3900	+2.619%	16	352	-40.726%
2026-03-05	54.7400	56.9000	54.7400	56.9000	+7.379%	3	343	-39.174%
2026-03-04	53.1300	53.1300	52.8700	52.9900	-9.279%	4	341	-34.686%
2026-03-03	60.0000	60.2500	58.4100	58.4100	+10.291%	14	338	-40.746%
2026-03-02	54.0000	54.0000	52.7100	52.9600	+3.986%	18	325	-34.649%
2026-02-25	51.0000	51.0000	50.9300	50.9300	-2.675%	2	311	-32.044%
2026-02-18	52.3700	52.3700	52.3300	52.3300	-4.228%	7	311	-33.862%
2026-02-17	55.1500	56.4800	54.6400	54.6400	-2.237%	46	304	-36.658%
2026-02-13	55.8900	55.8900	55.8900	55.8900	+4.467%	1	280	-38.075%
2026-02-12	53.5000	53.5000	53.5000	53.5000	+5.752%	10	280	-35.308%
2026-02-11	50.5900	50.5900	50.5900	50.5900	+0.797%	1	272	-31.587%
2026-02-10	50.4500	50.4500	50.1900	50.1900	+0.783%	7	272	-31.042%
2026-02-09	49.8300	50.0200	49.8000	49.8000	-3.451%	9	267	-30.502%
2026-02-06	52.8900	52.8900	51.5800	51.5800	-7.063%	10	258	-32.900%
2026-02-05	54.7500	55.5000	54.5500	55.5000	+2.493%	14	252	-37.640%
2026-02-04	52.4400	54.1500	52.4400	54.1500	+5.207%	4	242	-36.085%
2026-02-03	50.5000	52.9900	50.3400	51.4700	+5.471%	42	240	-32.757%
2026-02-02	49.4200	49.4200	48.8000	48.8000	-3.842%	6	226	-29.078%
2026-01-30	50.9200	50.9200	50.7500	50.7500	+0.995%	4	223	-31.803%
2026-01-29	50.5700	53.1000	50.2500	50.2500	+0.500%	15	222	-31.124%
2026-01-28	49.4900	50.0000	49.4800	50.0000	+2.291%	11	212	-30.780%
2026-01-27	48.8200	48.8800	48.8000	48.8800	-0.549%	5	205	-29.194%
2026-01-26	49.0000	49.1500	49.0000	49.1500	-2.286%	3	210	-29.583%
2026-01-23	50.3000	50.3000	50.3000	50.3000	+0.721%	2	209	-31.193%
2026-01-22	49.9400	49.9400	49.9400	49.9400	-4.695%	2	208	-30.697%
2026-01-21	52.4400	54.1700	52.4000	52.4000	-4.623%	12	210	-33.950%
2026-01-20	53.4400	55.0000	53.4400	54.9400	+10.321%	7	202	-37.004%
2026-01-16	49.8000	49.8000	49.8000	49.8000	-3.544%	2	204	-30.502%
2026-01-14	51.0000	51.6300	51.0000	51.6300	+4.303%	54	204	-32.965%
2026-01-13	49.2000	49.5000	49.2000	49.5000	-0.602%	17	152	-30.081%
2026-01-09	49.9800	49.9800	49.8000	49.8000	-1.969%	4	139	-30.502%
2026-01-07	50.7000	50.8000	50.7000	50.8000	+0.694%	2	139	-31.870%
2026-01-06	50.5400	50.5400	50.4500	50.4500	-3.905%	6	139	-31.397%
2026-01-02	53.5000	53.5000	52.5000	52.5000	-0.076%	2	133	-34.076%
2025-12-31	52.5400	52.5400	52.5400	52.5400	+4.246%	13	126	-34.126%
2025-12-26	50.4000	50.4000	50.4000	50.4000	-0.079%	2	126	-31.329%
2025-12-24	50.4400	50.4400	50.4400	50.4400	-2.569%	6	128	-31.384%
2025-12-22	52.3000	52.3000	51.7700	51.7700	-5.992%	11	128	-33.147%
2025-12-18	55.3000	55.3000	55.0700	55.0700	-4.641%	2	136	-37.153%
2025-12-17	57.0000	57.7600	56.7500	57.7500	+3.254%	16	136	-40.069%
2025-12-16	55.9300	55.9300	55.9300	55.9300	+1.932%	1	147	-38.119%
2025-12-15	54.2500	54.8700	54.2500	54.8700	+0.366%	4	146	-36.924%
2025-12-12	56.1900	56.1900	54.6700	54.6700	+3.659%	2	149	-36.693%
2025-12-11	53.5000	53.5000	52.6200	52.7400	-1.421%	6	148	-34.376%
2025-12-10	54.6500	54.6500	53.5000	53.5000	-0.595%	2	151	-35.308%
2025-12-09	53.8200	53.8400	53.8200	53.8200	-2.429%	7	152	-35.693%
2025-12-08	53.6100	55.1600	53.6100	55.1600	+1.809%	5	152	-37.255%
2025-12-05	53.3700	54.1800	53.3700	54.1800	-0.933%	2	151	-36.120%
2025-12-03	55.5300	55.5700	54.6900	54.6900	-0.672%	7	151	-36.716%
2025-12-02	55.6100	55.6100	55.0400	55.0600	+0.548%	9	147	-37.141%
2025-12-01	54.7600	54.7600	54.7600	54.7600	-1.987%	1	149	-36.797%
2025-11-28	55.8700	55.8700	55.8700	55.8700	-0.922%	1	148	-38.053%
2025-11-26	56.5800	56.5800	56.3100	56.3900	-4.001%	5	146	-38.624%
2025-11-25	60.7400	61.4900	58.4800	58.7400	-3.069%	29	146	-41.079%
2025-11-24	60.3000	60.6400	60.3000	60.6000	-12.174%	8	138	-42.888%
2025-11-21	69.0000	69.0000	69.0000	69.0000	+1.620%	1	140	-49.841%
2025-11-20	58.5000	67.9000	58.5000	67.9000	+5.912%	16	140	-49.028%
2025-11-19	62.4100	64.1100	62.4100	64.1100	+2.281%	3	134	-46.015%
2025-11-18	64.0900	64.0900	62.6800	62.6800	-0.508%	5	134	-44.783%
2025-11-17	60.3900	63.0000	60.3900	63.0000	+7.784%	4	130	-45.063%
2025-11-14	60.9900	60.9900	58.4500	58.4500	-3.388%	3	130	-40.787%
2025-11-13	57.2000	60.5000	56.6000	60.5000	+9.285%	7	130	-42.793%
2025-11-12	55.3600	55.3600	55.3600	55.3600	-0.432%	1	124	-37.482%
2025-11-11	55.7000	55.7000	55.6000	55.6000	-1.383%	2	124	-37.752%
2025-11-10	56.2600	56.3800	56.2300	56.3800	-6.158%	3	122	-38.613%
2025-11-07	61.0000	63.1400	59.9400	60.0800	+3.124%	15	122	-42.393%
2025-11-06	58.5000	59.2700	58.2600	58.2600	+5.238%	4	123	-40.594%
2025-11-05	56.3000	56.3000	55.3600	55.3600	-3.972%	3	123	-37.482%
2025-11-04	57.6500	57.6500	57.6500	57.6500	+3.874%	1	120	-39.965%
2025-10-31	54.2100	55.5000	54.2100	55.5000	+1.835%	11	121	-37.640%
2025-10-30	54.5000	54.5000	54.5000	54.5000	+1.926%	1	125	-36.495%
2025-10-29	52.7100	54.1100	52.7100	53.4700	+2.394%	5	126	-35.272%
2025-10-27	52.7500	52.7500	52.1500	52.2200	-4.183%	87	190	-33.723%
2025-10-24	54.4900	54.7100	54.2200	54.5000	-3.999%	16	190	-36.495%
2025-10-23	57.8500	57.8500	56.5000	56.7700	-3.747%	29	201	-39.035%
2025-10-22	57.0600	59.9500	57.0600	58.9800	+4.334%	16	188	-41.319%
2025-10-21	57.4000	57.4000	56.3000	56.5300	-0.998%	12	179	-38.776%
2025-10-20	58.5200	58.5200	56.8100	57.1000	-6.317%	25	173	-39.387%
2025-10-17	64.0000	64.0000	60.7100	60.9500	-3.606%	18	151	-43.216%
2025-10-16	59.6100	63.2300	59.5600	63.2300	+4.668%	8	142	-45.263%
2025-10-15	59.3100	60.4100	59.3100	60.4100	-1.016%	6	140	-42.708%
2025-10-14	61.0300	61.0300	61.0300	61.0300	+0.743%	1	144	-43.290%
2025-10-13	60.5900	60.5900	60.5500	60.5800	-5.800%	5	145	-42.869%
2025-10-10	56.0100	64.3100	55.6400	64.3100	+12.666%	80	142	-46.183%
2025-10-09	56.5300	57.2000	56.5300	57.0800	+1.947%	6	159	-39.366%
2025-10-08	56.3500	56.3500	55.9200	55.9900	-1.409%	11	156	-38.185%
2025-10-07	55.6400	57.0300	55.3300	56.7900	+1.920%	57	146	-39.056%
2025-10-06	56.0100	56.4700	55.7200	55.7200	-1.867%	74	93	-37.886%
2025-10-03	56.0000	56.7800	55.5400	56.7800	+0.727%	20	30	-39.045%
2025-10-02	56.3700	56.5000	56.3700	56.3700	-0.142%	5	13	-38.602%
2025-10-01	56.0900	56.4500	56.0000	56.4500	-1.980%	4	10	-38.689%
2025-09-30	57.4500	57.5900	57.4500	57.5900	-0.741%	5	7	-39.903%
2025-09-24	58.1500	58.1500	58.0100	58.0200	+4.090%	7	7	-40.348%
2025-09-22	55.7400	55.7400	55.7400	55.7400	0.000%	1	1	-37.908%

.dark-mode .DqGMj9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqGMj9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P670SPY Jan 21 2028 670.00 Put (SPY280121P00670000)option OPRA

SPY20280121P670
SPY Jan 21 2028 670.00 Put (SPY280121P00670000)
option OPRA