Dark

SPY20280121P680
SPY Jan 21 2028 680.00 Put (SPY280121P00680000)
option OPRA

EOD

Sep 8, 2026

26.28+3.424%(+0.87)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	26.2000	26.2800	26.2000	26.2800	+3.424%	5	2,367	0.000%
2026-09-04	25.3900	25.4700	25.3900	25.4100	+0.355%	9	2,356	+3.424%
2026-09-03	25.3200	25.3200	25.3200	25.3200	-4.705%	15	2,356	+3.791%
2026-09-02	26.5500	26.5700	26.5500	26.5700	-3.311%	33	2,341	-1.091%
2026-09-01	27.4800	27.4800	27.4800	27.4800	-2.760%	1	2,308	-4.367%
2026-08-31	28.2600	28.2600	28.2600	28.2600	+2.243%	1	2,308	-7.006%
2026-08-28	27.7400	27.7400	27.6400	27.6400	-0.754%	5	2,307	-4.920%
2026-08-27	28.3300	28.3300	27.8500	27.8500	-4.721%	254	2,302	-5.637%
2026-08-26	29.2300	29.2300	29.2300	29.2300	-1.183%	12	2,052	-10.092%
2026-08-24	30.0500	30.0500	29.5800	29.5800	-1.466%	5	2,040	-11.156%
2026-08-18	30.1500	30.1500	30.0200	30.0200	+3.840%	228	2,039	-12.458%
2026-08-14	28.9100	28.9100	28.9100	28.9100	-0.138%	1	1,813	-9.097%
2026-08-12	28.7200	29.2000	28.7200	28.9500	-0.276%	21	1,813	-9.223%
2026-08-10	29.0000	29.2000	29.0000	29.0300	-0.480%	6	1,795	-9.473%
2026-08-07	29.4800	29.4800	29.1700	29.1700	-0.951%	23	1,792	-9.907%
2026-08-06	29.4500	29.4500	29.4500	29.4500	+0.272%	2	1,792	-10.764%
2026-08-05	29.4200	29.4200	29.3700	29.3700	-0.676%	2	1,790	-10.521%
2026-08-04	30.4500	30.4800	29.5700	29.5700	-12.696%	7	1,790	-11.126%
2026-07-31	34.2900	34.2900	33.8700	33.8700	-2.951%	2	1,787	-22.409%
2026-07-30	36.8600	36.8600	34.9000	34.9000	-9.539%	5	1,787	-24.699%
2026-07-29	36.3800	38.5800	35.8500	38.5800	+6.193%	9	1,787	-31.882%
2026-07-27	35.1300	37.3800	35.1300	36.3300	-1.890%	7	1,786	-27.663%
2026-07-24	37.0700	37.2800	37.0300	37.0300	-1.464%	8	1,785	-29.031%
2026-07-23	37.5800	37.5800	37.5800	37.5800	+3.355%	10	1,783	-30.069%
2026-07-17	36.3600	36.3600	36.3600	36.3600	+5.544%	2	1,783	-27.723%
2026-07-16	34.4500	34.4500	34.4500	34.4500	+0.584%	5	1,783	-23.716%
2026-07-14	34.2500	34.2500	34.2500	34.2500	-2.143%	1	1,778	-23.270%
2026-07-09	35.0000	35.0000	35.0000	35.0000	+1.420%	2	1,779	-24.914%
2026-07-07	34.4100	34.5100	34.4100	34.5100	+0.437%	2	1,777	-23.848%
2026-07-06	34.8000	34.8000	34.3600	34.3600	-2.052%	2	1,777	-23.516%
2026-06-30	35.0800	35.0800	35.0800	35.0800	-10.327%	1	1,776	-25.086%
2026-06-25	39.1200	39.1200	39.1200	39.1200	-1.684%	1	1,775	-32.822%
2026-06-24	38.6300	39.7900	38.5700	39.7900	+3.512%	7	1,774	-33.953%
2026-06-23	38.4400	38.4400	38.4400	38.4400	+7.075%	1	1,777	-31.634%
2026-06-16	35.9000	35.9000	35.9000	35.9000	+0.814%	1	1,778	-26.797%
2026-06-15	36.0300	36.0300	35.6100	35.6100	-7.458%	11	1,789	-26.201%
2026-06-12	38.4800	38.4800	38.4800	38.4800	-1.937%	1	1,789	-31.705%
2026-06-11	40.6800	40.6800	39.2400	39.2400	-9.209%	2	1,789	-33.028%
2026-06-10	42.4500	43.2200	42.4500	43.2200	+6.901%	11	1,791	-39.195%
2026-06-09	42.9900	42.9900	40.4300	40.4300	+2.380%	2	1,781	-34.999%
2026-06-08	39.0200	39.4900	38.0400	39.4900	+1.386%	6	1,781	-33.452%
2026-06-05	37.6500	38.9500	37.6500	38.9500	+9.502%	11	1,781	-32.529%
2026-06-02	35.5200	35.5700	35.5100	35.5700	-0.140%	77	1,781	-26.118%
2026-06-01	35.6200	35.6200	35.6200	35.6200	-0.252%	1	1,781	-26.221%
2026-05-29	35.7600	35.7600	35.6400	35.7100	-3.747%	4	1,780	-26.407%
2026-05-27	36.9500	37.1000	36.9500	37.1000	-0.403%	2	1,780	-29.164%
2026-05-26	36.7700	37.2500	36.7700	37.2500	-0.027%	8	1,779	-29.450%
2026-05-22	37.6300	37.6300	37.2600	37.2600	-2.537%	6	1,773	-29.469%
2026-05-21	39.0800	39.0800	38.2300	38.2300	-6.391%	6	1,774	-31.258%
2026-05-19	40.6500	40.8400	40.6500	40.8400	+0.196%	3	1,774	-35.651%
2026-05-18	39.5400	40.7600	39.5100	40.7600	+0.493%	18	1,775	-35.525%
2026-05-15	41.0100	41.0100	40.2300	40.5600	+3.814%	10	1,775	-35.207%
2026-05-14	39.4600	39.5000	39.0500	39.0700	-1.512%	151	1,759	-32.736%
2026-05-13	40.9700	40.9700	39.6700	39.6700	-6.659%	7	1,673	-33.753%
2026-05-12	42.5000	42.5000	42.5000	42.5000	+4.218%	7	1,673	-38.165%
2026-05-11	40.2100	40.7800	40.2100	40.7800	+0.443%	21	1,673	-35.557%
2026-05-08	40.8300	40.8300	40.6000	40.6000	-2.871%	15	1,698	-35.271%
2026-05-06	42.5100	42.5100	41.7600	41.8000	-3.486%	21	1,684	-37.129%
2026-05-05	43.9400	43.9400	43.3100	43.3100	-4.308%	3	1,674	-39.321%
2026-05-04	44.9900	45.2600	44.9900	45.2600	+3.286%	4	1,672	-41.935%
2026-05-01	42.9200	43.8200	42.9200	43.8200	-7.082%	13	1,656	-40.027%
2026-04-28	47.1600	47.1600	47.1600	47.1600	+2.344%	3	1,656	-44.275%
2026-04-27	46.2300	46.2300	46.0800	46.0800	-1.095%	4	1,656	-42.969%
2026-04-24	46.3900	46.5900	46.1800	46.5900	-1.271%	6	1,656	-43.593%
2026-04-23	47.1500	47.1900	47.1100	47.1900	-0.317%	27	1,656	-44.310%
2026-04-22	47.3400	47.3400	47.3400	47.3400	-0.379%	1	1,632	-44.487%
2026-04-21	47.5200	47.5200	47.5200	47.5200	-0.210%	1	1,633	-44.697%
2026-04-20	47.6200	47.6200	47.6200	47.6200	-0.147%	1	1,633	-44.813%
2026-04-17	47.8600	47.8600	46.6100	47.6900	-4.525%	7	1,633	-44.894%
2026-04-16	49.8800	50.4300	49.8200	49.9500	-0.060%	8	1,632	-47.387%
2026-04-15	50.9000	51.2700	49.8900	49.9800	-3.811%	21	1,641	-47.419%
2026-04-14	52.3300	52.5000	51.2600	51.9600	-4.503%	689	1,636	-49.423%
2026-04-13	57.4500	57.4500	54.4100	54.4100	-4.258%	6	1,127	-51.700%
2026-04-10	56.0100	56.8300	56.0100	56.8300	+1.482%	8	1,122	-53.757%
2026-04-09	58.7300	58.7300	55.7700	56.0000	-3.064%	279	1,117	-53.071%
2026-04-08	58.2000	58.2000	57.7700	57.7700	-14.440%	14	919	-54.509%
2026-04-07	69.0700	69.1900	67.5200	67.5200	-0.442%	6	911	-61.078%
2026-04-02	68.7100	68.7100	67.8200	67.8200	+0.059%	23	909	-61.250%
2026-04-01	67.5400	67.7800	66.9700	67.7800	-9.591%	7	909	-61.228%
2026-03-31	76.1100	76.6600	74.9700	74.9700	-6.870%	56	906	-64.946%
2026-03-27	77.0700	80.5000	77.0700	80.5000	+9.673%	17	917	-67.354%
2026-03-26	73.4000	73.4000	73.4000	73.4000	+10.876%	1	928	-64.196%
2026-03-25	66.2000	66.2000	66.2000	66.2000	-3.484%	2	927	-60.302%
2026-03-24	68.5900	68.5900	68.5900	68.5900	+1.510%	1	925	-61.685%
2026-03-23	65.6400	67.5700	64.9700	67.5700	-7.375%	17	925	-61.107%
2026-03-20	69.8600	72.9500	69.7600	72.9500	+7.771%	23	921	-63.975%
2026-03-19	69.3000	70.0000	66.7700	67.6900	+1.484%	5	920	-61.176%
2026-03-18	64.9400	66.7000	64.4800	66.7000	+7.063%	3	918	-60.600%
2026-03-17	62.3200	62.4000	62.0300	62.3000	-1.595%	5	919	-57.817%
2026-03-16	63.5000	63.7100	63.3100	63.3100	-3.270%	5	914	-58.490%
2026-03-13	65.4500	65.4500	65.4500	65.4500	+0.214%	1	915	-59.847%
2026-03-12	64.0100	65.3100	63.7100	65.3100	+5.680%	8	915	-59.761%
2026-03-11	62.2600	62.2600	61.6000	61.8000	+1.229%	12	920	-57.476%
2026-03-10	58.0000	61.0500	58.0000	61.0500	+0.494%	4	915	-56.953%
2026-03-09	66.6300	66.6300	60.7500	60.7500	-5.300%	14	913	-56.741%
2026-03-06	62.5000	64.1500	61.7500	64.1500	+8.913%	18	917	-59.034%
2026-03-05	58.5100	60.8600	58.2800	58.9000	+4.674%	8	913	-55.382%
2026-03-04	56.4300	56.4300	56.1400	56.2700	-5.253%	8	911	-53.297%
2026-03-03	62.0000	62.0000	58.1500	59.3900	+6.016%	8	906	-55.750%
2026-03-02	58.6900	58.6900	56.0200	56.0200	-1.891%	15	906	-53.088%
2026-02-27	57.8500	58.1900	57.1000	57.1000	+3.274%	137	906	-53.975%
2026-02-26	55.7100	55.8800	55.1200	55.2900	+2.389%	25	792	-52.469%
2026-02-25	54.6300	54.6300	54.0000	54.0000	-4.560%	8	796	-51.333%
2026-02-24	58.1800	58.1800	56.5800	56.5800	-3.414%	3	796	-53.552%
2026-02-23	57.6800	58.5800	57.6800	58.5800	+5.912%	5	794	-55.138%
2026-02-20	55.6900	55.6900	55.3100	55.3100	-3.439%	2	795	-52.486%
2026-02-19	57.2800	57.2800	57.2800	57.2800	+1.130%	5	794	-54.120%
2026-02-18	57.3700	57.3900	55.5500	56.6400	-6.163%	17	789	-53.602%
2026-02-17	59.1800	60.3600	59.0500	60.3600	+2.479%	44	768	-56.461%
2026-02-13	59.5500	59.5600	58.9000	58.9000	+1.377%	3	761	-55.382%
2026-02-12	57.4100	58.1000	57.4100	58.1000	+7.652%	4	761	-54.768%
2026-02-11	53.9700	53.9700	53.9700	53.9700	+0.822%	1	762	-51.306%
2026-02-10	53.3600	53.5500	53.3600	53.5300	+0.564%	8	761	-50.906%
2026-02-09	53.1500	53.3500	52.9800	53.2300	-2.776%	10	761	-50.629%
2026-02-06	57.8500	57.8500	54.7500	54.7500	-8.932%	19	760	-52.000%
2026-02-05	58.9800	60.1200	57.9600	60.1200	+7.070%	35	747	-56.287%
2026-02-04	55.3200	57.6500	55.3200	56.1500	+2.895%	6	737	-53.197%
2026-02-03	53.6100	56.4600	53.4400	54.5700	+4.942%	35	730	-51.842%
2026-02-02	51.8400	52.0000	51.8200	52.0000	-5.455%	6	735	-49.462%
2026-01-30	53.5000	55.0000	53.5000	55.0000	-2.500%	6	733	-52.218%
2026-01-29	52.6000	56.4100	52.6000	56.4100	+7.530%	9	733	-53.413%
2026-01-28	52.4500	52.4700	52.4500	52.4600	+0.248%	10	735	-49.905%
2026-01-26	52.5600	52.5600	52.1400	52.3300	-1.580%	15	735	-49.780%
2026-01-23	53.3900	53.3900	52.7800	53.1700	+0.472%	27	717	-50.574%
2026-01-22	52.9200	52.9200	52.9200	52.9200	-3.501%	7	726	-50.340%
2026-01-21	56.2000	57.5700	53.9300	54.8400	-6.256%	39	699	-52.079%
2026-01-20	57.3600	58.7600	55.9600	58.5000	+10.691%	1,034	733	-55.077%
2026-01-16	53.1500	53.1900	52.8500	52.8500	+0.859%	6	347	-50.274%
2026-01-15	52.3800	52.4000	52.3800	52.4000	-2.638%	2	347	-49.847%
2026-01-14	54.4800	55.5300	53.8200	53.8200	+3.025%	10	349	-51.171%
2026-01-09	52.2400	52.2400	52.2400	52.2400	-3.723%	2	346	-49.694%
2026-01-08	54.5800	54.5800	54.2600	54.2600	+1.118%	11	344	-51.567%
2026-01-07	53.1700	53.6600	53.1700	53.6600	+0.280%	2	348	-51.025%
2026-01-06	53.5100	53.5100	53.5100	53.5100	-1.527%	1	349	-50.888%
2026-01-05	54.7100	54.7100	54.3400	54.3400	-2.825%	18	350	-51.638%
2026-01-02	56.8300	56.9400	55.9200	55.9200	-0.622%	11	350	-53.004%
2025-12-31	56.0000	56.2700	56.0000	56.2700	+3.514%	3	350	-53.297%
2025-12-29	54.4700	54.4700	54.3600	54.3600	+1.135%	3	350	-51.656%
2025-12-26	53.8500	53.8500	53.7500	53.7500	+0.449%	3	349	-51.107%
2025-12-24	53.7400	53.7400	53.5100	53.5100	-1.182%	2	348	-50.888%
2025-12-23	54.2700	54.2700	54.1500	54.1500	-5.000%	7	348	-51.468%
2025-12-19	57.8900	57.8900	57.0000	57.0000	-2.995%	3	343	-53.895%
2025-12-18	60.1700	60.1700	58.6000	58.7600	-3.940%	46	340	-55.276%
2025-12-17	59.5700	61.1700	59.5700	61.1700	+2.188%	17	303	-57.038%
2025-12-16	59.2600	60.0000	59.2600	59.8600	+3.065%	12	299	-56.098%
2025-12-15	58.0800	58.0800	58.0800	58.0800	-0.887%	1	293	-54.752%
2025-12-12	56.4800	59.5500	56.3800	58.6000	+5.018%	11	293	-55.154%
2025-12-11	57.6100	58.2500	55.6600	55.8000	-1.204%	23	296	-52.903%
2025-12-10	58.3600	58.3600	56.3600	56.4800	-2.233%	15	294	-53.470%
2025-12-09	57.5900	57.7700	57.5900	57.7700	+0.662%	5	298	-54.509%
2025-12-08	57.4600	57.4600	57.3900	57.3900	+0.790%	2	296	-54.208%
2025-12-05	57.1800	57.2600	56.6200	56.9400	-2.030%	7	295	-53.846%
2025-12-04	57.7500	58.1200	57.7500	58.1200	+0.554%	54	298	-54.783%
2025-12-03	58.9000	59.0000	57.8000	57.8000	-1.449%	11	248	-54.533%
2025-12-02	58.8800	58.9000	58.4600	58.6500	+0.600%	54	250	-55.192%
2025-12-01	60.0000	60.0000	58.2200	58.3000	-1.086%	12	199	-54.923%
2025-11-28	59.0000	59.0000	58.8200	58.9400	-1.603%	4	197	-55.412%
2025-11-26	60.1800	60.5100	59.4100	59.9000	-2.092%	19	193	-56.127%
2025-11-25	64.2100	64.2100	61.1800	61.1800	-5.920%	3	193	-57.045%
2025-11-24	67.0000	67.0000	64.7700	65.0300	-6.310%	9	193	-59.588%
2025-11-21	70.8200	70.8200	69.4100	69.4100	+4.691%	14	194	-62.138%
2025-11-20	64.1100	66.3000	64.1100	66.3000	-4.094%	2	203	-60.362%
2025-11-18	69.1300	69.1300	69.1300	69.1300	+10.626%	2	201	-61.985%
2025-11-14	62.8000	62.8000	62.0000	62.4900	0.000%	8	199	-57.945%
2025-11-13	60.0000	62.4900	60.0000	62.4900	+5.754%	6	198	-57.945%
2025-11-12	58.7000	59.5400	58.5700	59.0900	+0.068%	19	197	-55.525%
2025-11-11	59.2400	59.2400	58.8800	59.0500	+0.579%	10	187	-55.495%
2025-11-10	59.8900	60.7500	58.7100	58.7100	-10.666%	25	179	-55.238%
2025-11-07	65.6900	65.7200	65.6900	65.7200	+5.710%	10	174	-60.012%
2025-11-06	60.6300	63.0600	60.5400	62.1700	+5.035%	5	165	-57.729%
2025-11-05	58.7900	59.1900	58.7900	59.1900	-3.489%	2	162	-55.601%
2025-11-04	61.5200	61.5200	60.3500	61.3300	+4.945%	11	160	-57.150%
2025-11-03	58.4100	58.4400	58.4100	58.4400	-0.051%	2	153	-55.031%
2025-10-31	57.4600	59.3300	57.4600	58.4700	+1.317%	34	153	-55.054%
2025-10-30	57.7100	57.7100	57.7100	57.7100	+1.871%	2	123	-54.462%
2025-10-29	56.0000	57.7200	55.8300	56.6500	+1.305%	8	123	-53.610%
2025-10-28	55.4800	55.9200	55.4300	55.9200	+0.920%	6	124	-53.004%
2025-10-27	55.7000	55.9900	55.4100	55.4100	-3.785%	138	14	-52.572%
2025-10-24	57.8000	58.0000	57.5900	57.5900	-4.017%	8	14	-54.367%
2025-10-23	60.0000	60.0000	60.0000	60.0000	-2.296%	1	18	-56.200%
2025-10-22	61.4100	61.4100	61.4100	61.4100	-4.923%	4	18	-57.206%
2025-10-15	64.5100	64.5900	64.2700	64.5900	+9.086%	4	18	-59.313%
2025-10-08	59.2500	59.2500	59.2100	59.2100	-1.921%	4	17	-55.616%
2025-10-07	60.4500	60.4500	60.3700	60.3700	+1.650%	11	17	-56.468%
2025-10-03	59.3900	59.3900	59.3900	59.3900	-1.378%	10	16	-55.750%
2025-09-19	60.2200	60.2200	60.2200	60.2200	-0.265%	5	6	-56.360%
2025-09-18	60.3800	60.3800	60.3800	60.3800	0.000%	1	1	-56.476%

.dark-mode .btn7YY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btn7YY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P680SPY Jan 21 2028 680.00 Put (SPY280121P00680000)option OPRA

SPY20280121P680
SPY Jan 21 2028 680.00 Put (SPY280121P00680000)
option OPRA