Dark

SPY20280121P685
SPY Jan 21 2028 685.00 Put (SPY280121P00685000)
option OPRA

EOD

Jul 24, 2026

38.10-2.207%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	38.1000	38.1000	38.1000	38.1000	-2.207%	1	1,057	0.000%
2026-07-23	38.5800	39.1000	38.5800	38.9600	+3.452%	4	1,057	-2.207%
2026-07-17	38.7000	38.7000	37.6600	37.6600	+5.697%	2	1,056	+1.168%
2026-07-13	35.6300	35.6300	35.6300	35.6300	-1.954%	1	1,056	+6.932%
2026-07-09	36.3400	36.3400	36.3400	36.3400	+1.029%	1	1,057	+4.843%
2026-07-07	35.9700	35.9700	35.9700	35.9700	+0.813%	4	1,056	+5.922%
2026-07-02	35.7000	35.7000	35.6800	35.6800	-10.956%	2	1,056	+6.783%
2026-06-26	40.0700	40.0700	40.0700	40.0700	-1.837%	48	1,056	-4.916%
2026-06-24	40.8200	40.8200	40.8200	40.8200	+1.796%	1	1,056	-6.663%
2026-06-23	40.6100	40.6100	40.1000	40.1000	+5.610%	2	1,056	-4.988%
2026-06-22	37.9700	37.9700	37.9700	37.9700	+2.483%	1	1,057	+0.342%
2026-06-16	37.1000	37.2500	37.0500	37.0500	+0.461%	26	1,058	+2.834%
2026-06-15	36.8800	36.8800	36.8800	36.8800	-8.464%	1	1,060	+3.308%
2026-06-12	40.2900	40.2900	40.2900	40.2900	-7.358%	1	1,060	-5.436%
2026-06-10	43.7000	43.7000	43.4900	43.4900	+18.825%	131	1,060	-12.394%
2026-06-01	36.8400	36.8400	36.6000	36.6000	-1.480%	5	1,054	+4.098%
2026-05-28	37.1500	37.1500	37.1500	37.1500	-3.356%	1	1,054	+2.557%
2026-05-22	38.4400	38.4400	38.4400	38.4400	-8.038%	1	1,055	-0.884%
2026-05-18	41.7000	41.8300	41.7000	41.8000	+0.674%	156	1,054	-8.852%
2026-05-15	41.5200	41.5200	41.5200	41.5200	+4.008%	1	1,054	-8.237%
2026-05-14	40.4200	40.4500	39.9200	39.9200	-2.800%	28	921	-4.559%
2026-05-13	41.0700	41.0700	41.0700	41.0700	-5.716%	4	935	-7.232%
2026-05-12	42.5900	43.5600	42.5900	43.5600	+3.591%	28	935	-12.534%
2026-05-11	42.0500	42.0500	42.0500	42.0500	-0.450%	2	935	-9.394%
2026-05-08	42.1400	42.2400	42.1400	42.2400	-1.147%	5	903	-9.801%
2026-05-07	42.7300	42.7300	42.7300	42.7300	-1.134%	2	905	-10.835%
2026-05-06	43.2200	43.2200	43.2200	43.2200	-3.484%	3	905	-11.846%
2026-05-05	44.8800	45.2500	44.7800	44.7800	-3.864%	10	902	-14.917%
2026-05-04	45.3900	46.7000	45.3900	46.5800	+2.780%	7	894	-18.205%
2026-05-01	44.7900	45.3200	44.7900	45.3200	-5.049%	12	883	-15.931%
2026-04-24	48.6600	48.7100	47.7300	47.7300	-3.185%	3	883	-20.176%
2026-04-23	48.5800	49.3000	48.5800	49.3000	+1.274%	3	884	-22.718%
2026-04-22	48.7500	48.7500	48.6500	48.6800	-0.082%	5	886	-21.734%
2026-04-17	48.0800	48.7200	48.0800	48.7200	-5.563%	3	889	-21.798%
2026-04-16	51.5900	51.5900	51.5900	51.5900	+0.194%	4	886	-26.148%
2026-04-15	52.4800	52.5500	51.4900	51.4900	-3.901%	9	890	-26.005%
2026-04-14	53.6000	53.6000	52.8600	53.5800	-3.564%	26	892	-28.891%
2026-04-13	56.0400	56.0400	55.5600	55.5600	-20.458%	5	888	-31.425%
2026-04-07	69.9000	69.9000	69.8500	69.8500	-4.381%	2	887	-45.455%
2026-04-02	73.0500	73.0500	73.0500	73.0500	+4.447%	1	887	-47.844%
2026-04-01	69.7600	70.0200	69.1000	69.9400	-5.640%	15	887	-45.525%
2026-03-31	77.7000	79.0400	73.8600	74.1200	-12.800%	42	896	-48.597%
2026-03-30	83.3200	85.0000	83.3200	85.0000	+2.163%	2	926	-55.176%
2026-03-27	78.8100	83.2000	78.8100	83.2000	+19.369%	8	927	-54.207%
2026-03-23	69.7000	69.7000	69.7000	69.7000	-4.989%	13	928	-45.337%
2026-03-20	72.2300	73.3600	72.2300	73.3600	+5.660%	35	928	-48.064%
2026-03-19	68.1200	69.4300	68.1200	69.4300	+2.404%	4	950	-45.125%
2026-03-18	66.9400	67.8000	66.7500	67.8000	+5.575%	5	948	-43.805%
2026-03-17	64.3100	64.3100	64.2200	64.2200	-6.562%	2	946	-40.673%
2026-03-13	68.7300	68.7300	68.7300	68.7300	+4.469%	14	944	-44.566%
2026-03-12	64.9100	65.7900	64.9100	65.7900	+3.265%	5	958	-42.088%
2026-03-11	64.3700	64.3700	63.5300	63.7100	+1.047%	6	963	-40.198%
2026-03-10	62.9600	63.0500	62.8300	63.0500	-0.143%	4	965	-39.572%
2026-03-09	67.9400	69.1900	63.1400	63.1400	-1.712%	56	964	-39.658%
2026-03-06	65.1600	66.0000	63.3800	64.2400	+4.320%	33	994	-40.691%
2026-03-05	60.0600	62.6600	60.0600	61.5800	+5.662%	22	1,008	-38.129%
2026-03-04	58.1600	58.2800	57.8600	58.2800	-4.833%	7	1,006	-34.626%
2026-03-03	64.0600	66.3000	61.2400	61.2400	+6.117%	41	1,003	-37.786%
2026-03-02	58.4700	58.8900	57.7100	57.7100	-3.333%	11	1,023	-33.980%
2026-02-27	59.7000	59.7000	59.7000	59.7000	+5.032%	1	1,017	-36.181%
2026-02-26	57.6000	57.6000	56.8400	56.8400	+2.304%	22	1,017	-32.970%
2026-02-25	56.6100	56.6100	55.5600	55.5600	-4.798%	6	1,019	-31.425%
2026-02-24	58.3600	58.3600	58.3600	58.3600	-1.932%	1	1,019	-34.716%
2026-02-23	59.5100	59.5100	59.5100	59.5100	+3.496%	1	1,018	-35.977%
2026-02-20	58.9100	58.9500	57.3500	57.5000	-2.443%	34	1,019	-33.739%
2026-02-19	58.9400	58.9400	58.9400	58.9400	+2.790%	2	1,010	-35.358%
2026-02-18	57.2200	57.3400	57.2000	57.3400	-4.194%	17	1,010	-33.554%
2026-02-17	61.0400	61.6200	59.6200	59.8500	+0.571%	25	1,013	-36.341%
2026-02-13	58.9500	59.5100	58.9500	59.5100	+6.325%	2	1,006	-35.977%
2026-02-11	55.9700	55.9700	55.9700	55.9700	+1.450%	5	1,006	-31.928%
2026-02-10	55.1700	55.1700	55.1700	55.1700	+1.267%	7	1,001	-30.941%
2026-02-09	54.6500	54.6500	54.4800	54.4800	-3.575%	4	1,001	-30.066%
2026-02-06	58.3600	58.6200	56.5000	56.5000	-5.880%	9	1,000	-32.566%
2026-02-05	61.8200	61.8200	59.7200	60.0300	+5.464%	14	996	-36.532%
2026-02-04	56.0200	59.3800	56.0200	56.9200	+0.477%	18	985	-33.064%
2026-02-03	55.1200	58.0000	55.0900	56.6500	+5.690%	34	977	-32.745%
2026-02-02	53.4100	53.7500	53.4000	53.6000	-3.057%	19	979	-28.918%
2026-01-30	55.2000	55.6500	55.2000	55.2900	+1.338%	6	973	-31.091%
2026-01-29	58.0800	58.0800	54.5600	54.5600	+1.037%	4	972	-30.169%
2026-01-28	53.4300	54.0500	53.4300	54.0000	+1.657%	27	971	-29.444%
2026-01-27	53.0800	53.1700	53.0800	53.1200	-2.209%	16	944	-28.276%
2026-01-26	54.1900	54.3200	54.1900	54.3200	-1.772%	12	939	-29.860%
2026-01-23	55.0000	55.3000	54.4000	55.3000	+0.090%	10	941	-31.103%
2026-01-22	55.2000	55.2500	54.5600	55.2500	-2.299%	16	936	-31.041%
2026-01-21	57.9100	59.3300	55.5500	56.5500	-4.974%	47	924	-32.626%
2026-01-20	58.5300	60.0100	58.2700	59.5100	+10.326%	32	899	-35.977%
2026-01-16	54.7200	54.7200	53.9400	53.9400	-1.009%	23	929	-29.366%
2026-01-15	54.1300	54.4900	53.7200	54.4900	-2.190%	39	929	-30.079%
2026-01-14	55.4400	57.0000	55.4400	55.7100	+4.817%	22	903	-31.610%
2026-01-12	54.3600	54.3600	53.1500	53.1500	-1.337%	13	901	-28.316%
2026-01-09	55.5900	55.5900	53.8700	53.8700	-4.061%	3	910	-29.274%
2026-01-08	56.0900	56.2100	56.0900	56.1500	+1.519%	10	909	-32.146%
2026-01-07	54.9700	55.3100	54.9700	55.3100	+0.345%	2	906	-31.116%
2026-01-06	56.3200	56.3200	55.1200	55.1200	-2.477%	17	904	-30.878%
2026-01-05	56.3600	56.6800	55.9300	56.5200	-2.987%	116	887	-32.590%
2026-01-02	57.2300	58.6900	56.4700	58.2600	+1.146%	5	823	-34.604%
2025-12-31	56.5500	57.6000	56.5500	57.6000	+2.876%	28	836	-33.854%
2025-12-30	56.0800	56.1000	55.7900	55.9900	-0.990%	18	836	-31.952%
2025-12-29	55.8500	56.5500	55.8500	56.5500	+2.483%	22	829	-32.626%
2025-12-26	55.3900	55.3900	55.1600	55.1800	-0.523%	6	807	-30.953%
2025-12-23	56.5000	56.5000	55.4700	55.4700	-2.256%	369	806	-31.314%
2025-12-22	57.0900	57.0900	56.6900	56.7500	-3.568%	15	472	-32.863%
2025-12-19	59.9500	60.0000	58.8500	58.8500	-3.887%	204	468	-35.259%
2025-12-18	61.2900	61.2900	61.2300	61.2300	-3.240%	12	264	-37.776%
2025-12-17	60.4100	63.7500	60.4100	63.2800	+4.994%	24	254	-39.791%
2025-12-16	60.2500	62.0000	60.2500	60.2700	+0.870%	31	234	-36.784%
2025-12-15	60.3000	60.3000	59.7500	59.7500	+0.050%	8	217	-36.234%
2025-12-12	60.0000	60.0000	59.7200	59.7200	+3.286%	9	209	-36.202%
2025-12-11	58.9000	58.9800	57.3700	57.8200	-1.850%	63	208	-34.106%
2025-12-10	60.2400	60.2400	58.9100	58.9100	-0.825%	13	156	-35.325%
2025-12-09	59.7400	59.7400	58.9000	59.4000	+0.849%	42	145	-35.859%
2025-12-08	58.6800	58.9000	58.6800	58.9000	-0.085%	5	105	-35.314%
2025-12-05	58.5700	59.0200	58.0900	58.9500	-1.174%	16	102	-35.369%
2025-12-04	59.8000	59.8000	59.6500	59.6500	+0.084%	2	90	-36.127%
2025-12-03	59.6000	59.6000	59.6000	59.6000	-0.914%	10	89	-36.074%
2025-12-02	60.1700	60.6100	60.0000	60.1500	-0.133%	11	82	-36.658%
2025-12-01	62.1000	62.1000	60.2300	60.2300	-1.246%	3	74	-36.742%
2025-11-28	60.3500	60.9900	60.3500	60.9900	-0.862%	5	71	-37.531%
2025-11-26	61.5200	61.5200	61.5200	61.5200	-3.875%	1	69	-38.069%
2025-11-25	64.0000	64.0000	64.0000	64.0000	-13.338%	1	69	-40.469%
2025-11-20	73.8500	73.8500	73.8500	73.8500	+8.795%	1	68	-48.409%
2025-11-19	67.8800	67.8800	67.8800	67.8800	-0.905%	1	68	-43.872%
2025-11-18	69.8000	69.8000	68.5000	68.5000	+1.859%	2	69	-44.380%
2025-11-17	67.2500	67.2500	67.2500	67.2500	+4.523%	1	70	-43.346%
2025-11-14	64.6300	64.6300	64.3300	64.3400	-0.480%	8	71	-40.783%
2025-11-13	63.5900	64.6500	63.5700	64.6500	+6.771%	3	74	-41.067%
2025-11-12	60.6900	60.6900	60.5500	60.5500	-1.689%	3	74	-37.077%
2025-11-11	61.7400	61.7400	61.5900	61.5900	+1.920%	3	73	-38.139%
2025-11-10	60.4700	60.4700	60.4300	60.4300	-10.936%	2	73	-36.952%
2025-11-07	66.4500	67.8500	66.4500	67.8500	+7.341%	3	71	-43.847%
2025-11-06	63.2100	63.2100	63.2100	63.2100	+4.704%	1	73	-39.725%
2025-11-05	60.5600	60.5600	60.3700	60.3700	-1.033%	2	74	-36.889%
2025-11-03	61.0000	61.0000	61.0000	61.0000	-0.684%	1	74	-37.541%
2025-10-31	59.4600	61.4200	59.4600	61.4200	+4.705%	2	74	-37.968%
2025-10-30	58.8500	60.8300	58.4300	58.6600	+1.086%	19	73	-35.049%
2025-10-29	57.2800	58.2500	57.1600	58.0300	+0.259%	24	62	-34.344%
2025-10-28	56.8700	57.9700	56.8700	57.8800	+0.942%	21	63	-34.174%
2025-10-27	57.6500	57.7500	57.3400	57.3400	-3.614%	55	14	-33.554%
2025-10-24	59.4900	59.4900	59.4900	59.4900	-4.064%	2	14	-35.956%
2025-10-21	61.8700	62.0200	61.8700	62.0100	-0.673%	10	12	-38.558%
2025-10-20	62.4300	62.4300	62.4300	62.4300	-7.511%	1	3	-38.972%
2025-10-17	67.6900	67.6900	67.5000	67.5000	+10.656%	2	3	-43.556%
2025-10-06	61.0000	61.0000	61.0000	61.0000	+0.329%	1	3	-37.541%
2025-10-03	60.8000	60.8000	60.8000	60.8000	-5.414%	1	2	-37.336%
2025-09-24	64.2400	64.2800	64.2400	64.2800	+5.274%	2	3	-40.728%
2025-09-22	61.0600	61.0600	61.0600	61.0600	-4.743%	1	2	-37.602%
2025-09-17	64.1000	64.1000	64.1000	64.1000	0.000%	1	1	-40.562%

.dark-mode .LlMDKX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlMDKX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P685SPY Jan 21 2028 685.00 Put (SPY280121P00685000)option OPRA

SPY20280121P685
SPY Jan 21 2028 685.00 Put (SPY280121P00685000)
option OPRA