Dark

SPY20280121P675
SPY Jan 21 2028 675.00 Put (SPY280121P00675000)
option OPRA

EOD

Jul 22, 2026

33.42-0.239%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	33.4200	33.4200	33.4200	33.4200	-0.239%	2	1,752	0.000%
2026-07-21	33.5000	33.5000	33.5000	33.5000	-5.501%	2	1,754	-0.239%
2026-07-17	35.4500	35.4500	35.4500	35.4500	+7.294%	1	1,754	-5.726%
2026-07-15	33.1300	33.1500	33.0400	33.0400	+0.426%	24	1,753	+1.150%
2026-07-10	32.9000	32.9000	32.9000	32.9000	-1.053%	1	1,730	+1.581%
2026-07-09	33.2700	33.2700	33.2500	33.2500	-3.343%	5	1,730	+0.511%
2026-07-01	34.4000	34.4000	34.4000	34.4000	-0.290%	5	1,725	-2.849%
2026-06-30	34.8500	34.8500	34.5000	34.5000	-3.171%	6	1,730	-3.130%
2026-06-22	35.6300	35.6300	35.6300	35.6300	+2.680%	2	1,731	-6.203%
2026-06-16	34.7000	34.7000	34.7000	34.7000	-9.399%	3	1,729	-3.689%
2026-06-08	38.3000	38.3000	38.3000	38.3000	-2.371%	1	1,729	-12.742%
2026-06-05	37.0400	39.5100	37.0400	39.2300	+9.765%	6	1,730	-14.810%
2026-06-03	35.1200	35.7400	35.1200	35.7400	+3.835%	399	1,735	-6.491%
2026-06-02	34.4200	34.4200	34.4200	34.4200	-0.376%	1	1,759	-2.905%
2026-06-01	34.5500	34.5500	34.5500	34.5500	+0.729%	10	1,759	-3.271%
2026-05-29	34.5500	34.6000	34.3000	34.3000	-2.168%	760	1,752	-2.566%
2026-05-28	35.0600	35.0600	35.0600	35.0600	-2.476%	2	995	-4.678%
2026-05-26	35.5000	35.9500	35.5000	35.9500	-0.937%	21	994	-7.038%
2026-05-22	36.6200	36.6200	36.2900	36.2900	-2.078%	13	975	-7.909%
2026-05-21	38.3800	38.3800	37.0600	37.0600	-6.697%	2	969	-9.822%
2026-05-18	39.2200	39.7200	39.2200	39.7200	+2.636%	3	969	-15.861%
2026-05-15	39.5400	39.5400	38.7000	38.7000	+2.489%	17	970	-13.643%
2026-05-14	37.7600	37.7600	37.7600	37.7600	-3.204%	1	966	-11.494%
2026-05-11	39.0100	39.0100	39.0100	39.0100	-1.090%	16	966	-14.330%
2026-05-08	39.6100	39.6100	39.4400	39.4400	-2.473%	5	966	-15.264%
2026-05-07	40.2800	40.4400	40.2800	40.4400	-0.468%	13	970	-17.359%
2026-05-06	40.6300	40.6300	40.6300	40.6300	-3.216%	4	957	-17.746%
2026-05-05	42.5700	42.6000	41.9800	41.9800	-4.221%	40	957	-20.391%
2026-05-04	43.4600	43.8600	43.4600	43.8300	+2.863%	4	929	-23.751%
2026-05-01	42.0000	42.6100	41.5800	42.6100	-5.626%	13	921	-21.568%
2026-04-29	45.0900	45.1500	45.0900	45.1500	-0.943%	2	921	-25.980%
2026-04-28	45.5800	45.5800	45.5800	45.5800	+1.064%	8	922	-26.678%
2026-04-27	44.9000	45.1000	44.9000	45.1000	+0.133%	15	914	-25.898%
2026-04-24	45.0400	45.0400	45.0400	45.0400	-1.831%	3	916	-25.799%
2026-04-22	45.8800	45.8800	45.8800	45.8800	-3.043%	10	913	-27.158%
2026-04-21	47.3200	47.3200	47.3200	47.3200	+2.736%	1	922	-29.374%
2026-04-17	45.2600	46.0600	45.2600	46.0600	-5.129%	6	922	-27.442%
2026-04-16	48.1700	48.5500	48.0300	48.5500	+0.227%	14	916	-31.164%
2026-04-15	48.8500	49.0200	48.4000	48.4400	-3.889%	8	921	-31.007%
2026-04-14	50.3200	50.5300	49.7200	50.4000	-3.430%	44	925	-33.690%
2026-04-13	55.7400	55.7400	51.9900	52.1900	-4.902%	16	918	-35.965%
2026-04-10	53.5000	54.8800	53.5000	54.8800	+1.161%	5	915	-39.103%
2026-04-09	54.4000	54.4000	54.0500	54.2500	-4.067%	253	914	-38.396%
2026-04-08	55.8300	57.3300	55.7400	56.5500	-18.621%	39	665	-40.902%
2026-04-02	70.3100	70.3100	69.4900	69.4900	+4.970%	5	660	-51.907%
2026-04-01	66.7500	66.7500	64.9000	66.2000	-4.335%	95	660	-49.517%
2026-03-31	73.0600	74.3100	69.2000	69.2000	-13.043%	34	703	-51.705%
2026-03-30	79.5800	79.5800	79.5800	79.5800	+2.936%	1	689	-58.005%
2026-03-27	74.9000	77.3100	74.8700	77.3100	+11.237%	9	689	-56.771%
2026-03-26	69.5000	69.5000	69.5000	69.5000	+6.611%	1	688	-51.914%
2026-03-25	64.9000	65.1900	64.9000	65.1900	+1.070%	2	688	-48.734%
2026-03-23	64.6300	64.6300	63.6200	64.5000	-7.857%	7	688	-48.186%
2026-03-20	70.0000	70.0000	70.0000	70.0000	+7.593%	1	688	-52.257%
2026-03-19	65.8000	67.4500	65.0600	65.0600	+0.092%	11	688	-48.632%
2026-03-18	62.9000	65.0000	62.9000	65.0000	+8.442%	2	686	-48.585%
2026-03-17	59.6000	60.5000	59.6000	59.9400	-2.155%	5	688	-44.244%
2026-03-16	62.0500	62.0500	61.2600	61.2600	-6.187%	3	683	-45.446%
2026-03-13	64.2000	65.3000	63.9300	65.3000	+5.425%	18	682	-48.821%
2026-03-12	62.1500	62.1500	61.9400	61.9400	+3.285%	4	697	-46.045%
2026-03-11	60.5100	60.5100	59.7800	59.9700	+1.369%	6	699	-44.272%
2026-03-10	58.4700	59.1600	57.3400	59.1600	+0.118%	6	701	-43.509%
2026-03-09	64.5000	64.5000	59.0900	59.0900	-2.379%	7	696	-43.442%
2026-03-06	60.9400	61.1300	59.9100	60.5300	+3.665%	35	697	-44.788%
2026-03-05	56.7900	58.3900	56.5300	58.3900	+6.922%	7	681	-42.764%
2026-03-04	55.1900	55.1900	54.4900	54.6100	-5.829%	3	675	-38.802%
2026-03-03	60.6900	61.6800	57.9900	57.9900	+6.580%	6	673	-42.369%
2026-03-02	54.5200	54.5200	54.4000	54.4100	-3.237%	10	669	-38.577%
2026-02-27	56.2300	56.2300	56.2300	56.2300	+7.432%	1	660	-40.566%
2026-02-25	52.5600	52.5600	52.3400	52.3400	-3.875%	2	659	-36.148%
2026-02-24	54.4300	54.4500	54.4300	54.4500	+1.152%	2	659	-38.623%
2026-02-20	53.8300	53.8300	53.8300	53.8300	-0.241%	1	658	-37.916%
2026-02-18	53.9300	53.9600	53.9300	53.9600	-4.003%	7	657	-38.065%
2026-02-17	58.2900	58.3100	56.2100	56.2100	-4.518%	32	650	-40.544%
2026-02-13	56.9500	58.8700	56.9500	58.8700	+12.219%	2	632	-43.231%
2026-02-12	52.4600	52.4600	52.4600	52.4600	+1.157%	1	632	-36.294%
2026-02-10	51.9800	51.9800	51.8500	51.8600	+0.915%	7	631	-35.557%
2026-02-09	51.5300	51.5300	51.3300	51.3900	-4.816%	4	624	-34.968%
2026-02-06	54.5200	54.5400	53.9100	53.9900	-6.898%	6	620	-38.100%
2026-02-05	57.1000	58.3900	56.2400	57.9900	+8.231%	24	614	-42.369%
2026-02-04	54.0100	55.9500	53.5800	53.5800	-1.778%	17	598	-37.626%
2026-02-03	51.9100	54.5900	51.8800	54.5500	+7.998%	41	596	-38.735%
2026-02-02	50.4600	50.5100	50.2900	50.5100	-2.528%	6	578	-33.835%
2026-01-30	52.4700	52.4700	51.8200	51.8200	-0.918%	4	574	-35.508%
2026-01-29	53.5000	53.5000	52.2000	52.3000	+2.549%	5	570	-36.099%
2026-01-28	51.1600	51.1600	50.9800	51.0000	+1.150%	11	577	-34.471%
2026-01-27	50.0200	50.4200	50.0200	50.4200	-1.157%	3	571	-33.717%
2026-01-26	51.0100	51.0100	51.0100	51.0100	-1.904%	14	568	-34.483%
2026-01-23	52.0000	52.0000	52.0000	52.0000	+1.266%	1	570	-35.731%
2026-01-22	51.3500	51.3500	51.3500	51.3500	-3.477%	3	569	-34.917%
2026-01-21	55.8600	55.8600	53.2000	53.2000	-6.140%	17	566	-37.180%
2026-01-20	54.5000	56.6800	54.5000	56.6800	+10.811%	27	566	-41.037%
2026-01-15	51.1400	51.1500	51.1400	51.1500	-1.179%	20	556	-34.663%
2026-01-13	51.1300	51.7600	51.1300	51.7600	+1.770%	6	576	-35.433%
2026-01-09	50.8600	50.8600	50.8600	50.8600	-3.601%	14	577	-34.290%
2026-01-05	52.9000	52.9100	52.7600	52.7600	-2.657%	6	582	-36.657%
2026-01-02	55.2300	55.2300	54.2000	54.2000	+2.361%	24	582	-38.339%
2025-12-29	52.9500	52.9500	52.9500	52.9500	+2.398%	1	559	-36.884%
2025-12-24	51.9700	51.9700	51.7100	51.7100	-1.411%	18	568	-35.370%
2025-12-23	52.6400	53.0500	52.4500	52.4500	-1.963%	22	568	-36.282%
2025-12-22	53.3800	53.5000	53.3800	53.5000	-3.950%	7	586	-37.533%
2025-12-19	55.7000	55.7000	55.7000	55.7000	-2.792%	1	592	-40.000%
2025-12-18	56.7700	57.6300	56.7700	57.3000	-2.683%	3	591	-41.675%
2025-12-17	58.3200	58.8800	58.0600	58.8800	+3.027%	22	591	-43.240%
2025-12-16	57.3500	58.7500	56.9400	57.1500	+1.510%	43	585	-41.522%
2025-12-12	56.9200	56.9200	56.3000	56.3000	+4.028%	4	562	-40.639%
2025-12-11	55.7000	55.7000	54.1200	54.1200	-2.592%	12	559	-38.248%
2025-12-10	56.8900	56.8900	55.5600	55.5600	-1.959%	16	560	-39.849%
2025-12-08	55.3000	56.6700	55.3000	56.6700	+2.219%	4	575	-41.027%
2025-12-05	55.4400	55.4400	55.4400	55.4400	-2.205%	1	574	-39.719%
2025-12-04	55.8500	56.6900	55.8500	56.6900	+0.998%	3	574	-41.048%
2025-12-03	57.1100	57.1100	56.1300	56.1300	-0.970%	5	572	-40.460%
2025-12-02	56.7100	56.7100	56.6800	56.6800	-0.088%	2	573	-41.037%
2025-12-01	57.6000	57.6000	56.7300	56.7300	-0.787%	2	573	-41.089%
2025-11-28	57.1800	57.1800	57.1800	57.1800	-1.769%	7	572	-41.553%
2025-11-26	58.4200	58.8700	57.5300	58.2100	-3.048%	18	571	-42.587%
2025-11-25	60.1600	60.4600	60.0400	60.0400	-4.181%	19	571	-44.337%
2025-11-24	62.6600	62.6600	62.6600	62.6600	-8.338%	1	554	-46.665%
2025-11-20	60.0900	68.4300	59.6900	68.3600	+3.419%	11	553	-51.112%
2025-11-19	66.1000	66.1000	66.1000	66.1000	+2.465%	1	557	-49.440%
2025-11-18	67.3400	67.3400	64.5100	64.5100	+0.249%	2	558	-48.194%
2025-11-17	61.0200	64.3500	61.0200	64.3500	+6.311%	3	560	-48.065%
2025-11-14	64.2500	64.2500	60.1500	60.5300	-1.143%	9	559	-44.788%
2025-11-13	58.5000	61.2300	58.0800	61.2300	+6.691%	7	560	-45.419%
2025-11-12	57.4000	57.4000	57.2800	57.3900	+0.720%	5	563	-41.767%
2025-11-10	58.5700	59.0500	56.9800	56.9800	-9.282%	14	558	-41.348%
2025-11-07	62.8100	62.8100	62.8100	62.8100	+3.493%	1	564	-46.792%
2025-11-06	60.1400	61.3800	60.1400	60.6900	+1.404%	5	565	-44.933%
2025-11-05	59.8500	59.8500	59.8500	59.8500	+0.588%	1	566	-44.160%
2025-11-04	58.6300	59.8800	58.6300	59.5000	+4.569%	21	565	-43.832%
2025-11-03	56.3900	56.9300	56.3900	56.9000	+2.044%	15	558	-41.265%
2025-10-31	55.7600	55.7600	55.7600	55.7600	-0.411%	1	558	-40.065%
2025-10-30	55.9800	55.9900	55.0300	55.9900	+2.023%	5	558	-40.311%
2025-10-29	55.4400	56.0300	54.8200	54.8800	+1.856%	4	558	-39.103%
2025-10-28	53.4300	54.0900	53.4300	53.8800	-0.037%	10	557	-37.973%
2025-10-27	54.1500	54.4400	53.7000	53.9000	-3.474%	96	524	-37.996%
2025-10-24	56.9500	56.9500	55.8400	55.8400	-3.790%	46	524	-40.150%
2025-10-23	59.2300	59.2300	58.0400	58.0400	-4.145%	13	525	-42.419%
2025-10-22	58.9200	61.5500	58.8000	60.5500	+2.994%	37	512	-44.806%
2025-10-21	58.8500	58.8500	58.1300	58.7900	-0.153%	4	478	-43.154%
2025-10-20	59.1900	59.1900	58.3500	58.8800	-5.641%	406	474	-43.240%
2025-10-13	62.4000	62.4000	62.4000	62.4000	+6.667%	1	68	-46.442%
2025-10-09	57.5500	58.5000	57.5000	58.5000	+1.987%	33	68	-42.872%
2025-10-08	58.1100	58.1100	57.3600	57.3600	-2.598%	19	36	-41.736%
2025-10-07	57.2400	58.8900	57.2400	58.8900	+2.186%	8	25	-43.250%
2025-10-06	57.7200	57.7200	57.6300	57.6300	+0.646%	3	19	-42.009%
2025-10-03	57.5200	57.5600	57.2600	57.2600	-2.153%	12	16	-41.635%
2025-10-02	58.5700	58.6600	58.5200	58.5200	+1.439%	3	6	-42.891%
2025-10-01	57.6900	57.6900	57.6900	57.6900	+1.086%	1	4	-42.070%
2025-09-22	57.0900	57.0900	57.0700	57.0700	0.000%	3	3	-41.440%

.dark-mode .R6R8Qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6R8Qh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P675SPY Jan 21 2028 675.00 Put (SPY280121P00675000)option OPRA

SPY20280121P675
SPY Jan 21 2028 675.00 Put (SPY280121P00675000)
option OPRA