Dark

SPY20280121P690
SPY Jan 21 2028 690.00 Put (SPY280121P00690000)
option OPRA

EOD

Jul 27, 2026

39.30+2.960%(+1.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	39.3000	39.3000	39.3000	39.3000	+2.960%	1	1,994	0.000%
2026-07-24	39.3000	39.3000	38.1700	38.1700	-5.073%	3	1,993	+2.960%
2026-07-23	39.7900	40.2100	39.7900	40.2100	+4.659%	2	1,994	-2.263%
2026-07-20	38.4200	38.4200	38.4200	38.4200	+0.418%	1	1,994	+2.290%
2026-07-17	38.2600	38.2600	38.2600	38.2600	+4.166%	1	1,993	+2.718%
2026-07-16	36.7300	36.7300	36.7300	36.7300	-0.461%	1	1,993	+6.997%
2026-07-13	36.3600	36.9000	36.3600	36.9000	+3.419%	2	1,992	+6.504%
2026-07-10	35.6800	35.6800	35.6800	35.6800	-4.420%	9	1,991	+10.146%
2026-07-09	37.3300	37.3300	37.3300	37.3300	-2.837%	1	1,991	+5.277%
2026-07-02	38.4300	38.4300	38.4200	38.4200	-0.698%	11	1,980	+2.290%
2026-06-30	38.6900	38.6900	38.6900	38.6900	-6.274%	1	1,980	+1.577%
2026-06-26	41.2900	41.2900	41.2800	41.2800	-0.024%	44	1,980	-4.797%
2026-06-23	41.2900	41.2900	41.2900	41.2900	+5.439%	1	1,971	-4.820%
2026-06-22	39.1600	39.1600	39.1600	39.1600	+2.059%	1	1,972	+0.358%
2026-06-17	38.3700	38.3700	38.3700	38.3700	+1.939%	1	1,972	+2.424%
2026-06-16	37.6400	37.6400	37.6400	37.6400	-0.973%	2	1,972	+4.410%
2026-06-15	38.3400	38.3400	38.0100	38.0100	-8.564%	2	1,974	+3.394%
2026-06-12	41.6700	41.6700	41.5700	41.5700	-3.123%	2	1,974	-5.461%
2026-06-11	42.9100	42.9100	42.9100	42.9100	-1.447%	1	1,974	-8.413%
2026-06-05	43.5400	43.5400	43.5400	43.5400	+14.912%	10	1,974	-9.738%
2026-06-04	37.8900	37.8900	37.8900	37.8900	-3.440%	4	1,984	+3.721%
2026-06-03	38.0400	39.2600	38.0400	39.2400	+3.426%	231	1,988	+0.153%
2026-06-02	37.8000	38.0200	37.8000	37.9400	+1.607%	128	2,056	+3.585%
2026-06-01	37.7900	37.9600	37.3400	37.3400	-1.191%	4	1,987	+5.249%
2026-05-29	37.7900	37.7900	37.7900	37.7900	-1.383%	10	1,984	+3.996%
2026-05-28	38.3200	38.3200	38.3200	38.3200	-3.743%	1	1,981	+2.557%
2026-05-22	40.0000	40.0000	39.8100	39.8100	-2.973%	267	1,980	-1.281%
2026-05-21	41.0300	41.0300	41.0300	41.0300	-2.796%	4	1,713	-4.216%
2026-05-18	42.2100	42.2100	42.2100	42.2100	+1.491%	1	1,713	-6.894%
2026-05-14	41.8900	41.9200	41.5900	41.5900	-2.118%	51	1,716	-5.506%
2026-05-13	42.9200	42.9900	42.3300	42.4900	-1.961%	54	1,753	-7.508%
2026-05-12	43.8200	43.9500	43.3400	43.3400	-0.436%	64	1,753	-9.322%
2026-05-11	42.7500	43.5300	42.7500	43.5300	+0.023%	49	1,753	-9.717%
2026-05-08	43.5200	43.5200	43.5200	43.5200	-0.730%	3	1,689	-9.697%
2026-05-07	43.8400	43.8400	43.8400	43.8400	-0.567%	1	1,689	-10.356%
2026-05-06	44.4200	44.4200	44.0900	44.0900	-4.958%	4	1,689	-10.864%
2026-05-05	46.5300	46.5300	46.3900	46.3900	-3.555%	23	1,690	-15.283%
2026-05-04	47.1600	48.1000	46.8100	48.1000	+4.090%	26	1,693	-18.295%
2026-05-01	46.3100	46.3100	46.1600	46.2100	-2.511%	22	1,661	-14.953%
2026-04-30	49.2900	49.4000	47.4000	47.4000	-4.934%	40	1,661	-17.089%
2026-04-29	49.8600	49.8600	49.8600	49.8600	+1.259%	1	1,621	-21.179%
2026-04-24	50.1600	50.2900	49.2400	49.2400	-0.906%	7	1,620	-20.187%
2026-04-23	50.0800	50.0800	49.6900	49.6900	-1.252%	4	1,624	-20.910%
2026-04-22	50.5100	50.5100	50.0300	50.3200	-4.353%	48	1,625	-21.900%
2026-04-21	52.4300	52.6100	52.4300	52.6100	+3.299%	3	1,643	-25.299%
2026-04-20	50.9400	50.9400	50.9300	50.9300	+0.792%	3	1,643	-22.835%
2026-04-17	49.9300	50.5600	49.8400	50.5300	-5.019%	6	1,646	-22.224%
2026-04-16	52.8900	53.4000	52.7100	53.2000	-0.486%	50	1,640	-26.128%
2026-04-15	53.8800	54.4100	53.1500	53.4600	-2.694%	42	1,610	-26.487%
2026-04-14	56.2800	56.2800	54.5600	54.9400	-8.586%	57	1,616	-28.467%
2026-04-10	59.2100	60.1400	59.0000	60.1000	+0.754%	41	1,593	-34.609%
2026-04-09	59.6500	59.6500	59.6500	59.6500	-15.594%	1	1,571	-34.116%
2026-04-07	72.5600	73.6800	70.4900	70.6700	-3.311%	6	1,571	-44.389%
2026-04-02	75.1300	75.1300	72.7700	73.0900	+2.525%	17	1,591	-46.231%
2026-04-01	71.5800	71.5800	71.2900	71.2900	-7.247%	3	1,591	-44.873%
2026-03-31	80.1200	80.1900	76.8600	76.8600	-11.042%	9	1,590	-48.868%
2026-03-30	83.5900	86.4000	83.5300	86.4000	+5.572%	51	1,596	-54.514%
2026-03-27	81.8400	81.8400	81.8400	81.8400	+11.773%	10	1,596	-51.979%
2026-03-24	73.2200	73.2200	73.2200	73.2200	+5.657%	3	1,606	-46.326%
2026-03-23	69.2900	69.3000	69.2900	69.3000	-10.419%	13	1,606	-43.290%
2026-03-20	75.3600	77.3600	75.3300	77.3600	+8.256%	15	1,619	-49.199%
2026-03-19	74.0000	74.5500	71.4600	71.4600	-0.084%	12	1,633	-45.004%
2026-03-18	69.0800	71.5200	69.0400	71.5200	+7.955%	5	1,631	-45.050%
2026-03-17	65.2000	66.2500	65.2000	66.2500	-0.376%	24	1,630	-40.679%
2026-03-16	67.5000	67.5000	66.5000	66.5000	-6.980%	5	1,646	-40.902%
2026-03-13	71.4900	71.4900	71.4900	71.4900	+5.505%	8	1,644	-45.027%
2026-03-12	67.8800	67.8800	67.7600	67.7600	+3.198%	3	1,644	-42.001%
2026-03-11	66.0300	66.0400	64.8400	65.6600	+1.421%	9	1,648	-40.146%
2026-03-10	64.0000	64.7600	62.0000	64.7400	+0.248%	8	1,649	-39.296%
2026-03-09	71.6900	71.6900	64.5800	64.5800	-1.899%	18	1,647	-39.145%
2026-03-06	67.8700	67.8700	65.5900	65.8300	+6.418%	13	1,636	-40.301%
2026-03-05	61.8700	61.8700	61.8600	61.8600	+3.618%	2	1,629	-36.469%
2026-03-04	59.7000	59.7000	59.7000	59.7000	-8.590%	1	1,627	-34.171%
2026-03-03	66.4200	66.9500	65.3100	65.3100	+9.839%	5	1,626	-39.825%
2026-03-02	60.6900	60.6900	59.3700	59.4600	-3.505%	10	1,623	-33.905%
2026-02-27	61.6200	61.6200	61.6200	61.6200	+2.325%	2	1,615	-36.222%
2026-02-26	59.4900	60.2200	59.4900	60.2200	+5.188%	6	1,615	-34.739%
2026-02-25	57.2500	57.2500	57.2500	57.2500	-6.759%	2	1,612	-31.354%
2026-02-24	61.4000	61.4000	61.4000	61.4000	+4.796%	2	1,612	-35.993%
2026-02-23	58.5900	58.5900	58.5900	58.5900	-4.327%	4	1,610	-32.924%
2026-02-19	61.2200	61.2400	61.2200	61.2400	+3.849%	2	1,606	-35.826%
2026-02-18	59.0100	59.0200	58.9700	58.9700	-3.958%	7	1,607	-33.356%
2026-02-17	63.8500	63.8500	61.4000	61.4000	+0.098%	3	1,600	-35.993%
2026-02-13	61.3400	61.3400	61.3400	61.3400	-1.699%	1	1,600	-35.931%
2026-02-12	61.0000	62.4000	60.6200	62.4000	+8.597%	4	1,600	-37.019%
2026-02-11	57.5200	57.5200	57.4600	57.4600	+0.807%	2	1,600	-31.605%
2026-02-10	56.6000	57.4900	56.6000	57.0000	+0.796%	19	1,598	-31.053%
2026-02-09	56.3300	56.6600	56.0300	56.5500	-3.333%	11	1,581	-30.504%
2026-02-06	60.0000	60.4000	58.3900	58.5000	-5.140%	1,013	1,575	-32.821%
2026-02-05	61.5900	61.6700	61.5600	61.6700	+1.431%	10	572	-36.274%
2026-02-04	58.7000	60.8000	58.7000	60.8000	+5.373%	6	564	-35.362%
2026-02-03	56.6900	60.0000	56.6900	57.7000	+4.871%	31	566	-31.889%
2026-02-02	56.3500	56.3500	55.0200	55.0200	-4.479%	5	551	-28.571%
2026-01-30	56.5500	58.1700	56.2400	57.6000	+0.524%	28	546	-31.771%
2026-01-29	57.1400	59.8500	57.1400	57.3000	+2.909%	27	523	-31.414%
2026-01-28	55.0500	55.7800	55.0500	55.6800	+1.606%	25	525	-29.418%
2026-01-27	55.0400	55.0400	54.8000	54.8000	-0.958%	13	501	-28.285%
2026-01-26	55.5100	55.5100	55.3300	55.3300	-2.053%	7	491	-28.972%
2026-01-23	56.6100	56.6100	56.4900	56.4900	+0.427%	22	485	-30.430%
2026-01-22	57.7100	57.7100	56.2500	56.2500	-3.500%	11	480	-30.133%
2026-01-21	59.8400	61.1500	57.3000	58.2900	-3.012%	33	476	-32.578%
2026-01-20	60.1500	60.1500	60.1000	60.1000	+7.648%	2	476	-34.609%
2026-01-16	55.6000	56.5400	55.5600	55.8300	-0.570%	60	472	-29.608%
2026-01-15	55.6700	56.1500	55.3800	56.1500	-2.348%	37	472	-30.009%
2026-01-14	57.7700	58.7500	57.5000	57.5000	+4.337%	423	472	-31.652%
2026-01-12	55.1100	55.1100	55.1100	55.1100	-0.667%	1	285	-28.688%
2026-01-09	56.1100	56.1100	55.4800	55.4800	-3.847%	37	284	-29.164%
2026-01-08	58.0100	58.1200	57.4400	57.7000	+0.069%	101	249	-31.889%
2026-01-07	56.4600	57.6600	56.4100	57.6600	+1.675%	5	161	-31.842%
2026-01-06	57.2000	57.7000	56.7000	56.7100	-2.174%	19	157	-30.700%
2026-01-05	57.9500	57.9700	57.6300	57.9700	-2.604%	16	139	-32.206%
2026-01-02	59.5200	59.5200	59.5200	59.5200	+0.034%	100	139	-33.972%
2025-12-31	59.5000	59.5000	59.5000	59.5000	+2.586%	1	168	-33.950%
2025-12-29	57.8000	58.0000	57.8000	58.0000	+1.594%	6	168	-32.241%
2025-12-26	56.8800	57.0900	56.8800	57.0900	+0.334%	2	170	-31.161%
2025-12-24	56.9000	56.9000	56.9000	56.9000	-0.420%	1	167	-30.931%
2025-12-23	57.5200	57.5800	57.1400	57.1400	-5.647%	17	167	-31.222%
2025-12-19	60.4700	60.5600	60.4700	60.5600	-3.873%	110	162	-35.106%
2025-12-18	63.0000	63.0000	63.0000	63.0000	+0.239%	1	145	-37.619%
2025-12-16	62.8500	62.8500	62.8500	62.8500	+2.262%	2	146	-37.470%
2025-12-15	60.4800	61.4600	60.4800	61.4600	-0.324%	2	146	-36.056%
2025-12-12	60.3000	61.6600	60.3000	61.6600	+4.508%	7	147	-36.263%
2025-12-11	59.1400	59.4000	59.0000	59.0000	-0.506%	4	145	-33.390%
2025-12-10	60.6600	60.6600	59.3000	59.3000	-3.025%	16	144	-33.727%
2025-12-09	61.1500	61.1500	61.1500	61.1500	+1.208%	1	159	-35.732%
2025-12-08	60.1000	60.4200	60.1000	60.4200	-0.379%	14	158	-34.955%
2025-12-05	60.1600	61.3000	60.1600	60.6500	-1.845%	20	145	-35.202%
2025-12-04	61.7900	61.7900	61.7900	61.7900	-0.962%	50	127	-36.397%
2025-12-02	62.3900	62.3900	62.3900	62.3900	-0.968%	50	77	-37.009%
2025-12-01	63.0000	63.0000	63.0000	63.0000	+0.800%	1	58	-37.619%
2025-11-28	62.4700	62.5000	62.1500	62.5000	-1.295%	5	57	-37.120%
2025-11-26	63.9200	63.9200	63.3000	63.3200	-12.890%	6	55	-37.934%
2025-11-21	75.5000	75.5000	72.6900	72.6900	-3.722%	6	55	-45.935%
2025-11-20	75.1100	75.5000	75.1100	75.5000	+4.383%	2	61	-47.947%
2025-11-19	72.3300	72.3300	72.3300	72.3300	+9.243%	3	63	-45.666%
2025-11-14	66.1100	66.2600	66.1100	66.2100	-0.466%	7	60	-40.643%
2025-11-13	66.5200	66.5200	66.5200	66.5200	+6.534%	1	65	-40.920%
2025-11-12	62.1000	62.9200	62.1000	62.4400	-1.156%	8	65	-37.060%
2025-11-10	63.1700	63.1700	63.1700	63.1700	+2.266%	3	57	-37.787%
2025-11-03	60.8900	61.7700	60.8900	61.7700	-0.643%	17	38	-36.377%
2025-10-31	60.7200	62.2800	60.7200	62.1700	+2.982%	13	38	-36.786%
2025-10-30	61.1700	61.1700	60.3700	60.3700	+0.516%	4	37	-34.901%
2025-10-29	59.1600	60.6600	59.1600	60.0600	+1.384%	6	35	-34.565%
2025-10-28	58.4300	59.5300	58.4300	59.2400	+0.169%	8	29	-33.660%
2025-10-27	59.8000	59.8000	59.1400	59.1400	-4.258%	15	15	-33.548%
2025-10-24	61.7700	61.7700	61.7700	61.7700	-8.840%	1	15	-36.377%
2025-10-15	67.7600	67.7600	67.7600	67.7600	-2.992%	1	15	-42.001%
2025-10-14	69.9300	69.9300	69.8500	69.8500	+10.382%	8	15	-43.737%
2025-10-01	63.2800	63.2800	63.2800	63.2800	-1.891%	1	11	-37.895%
2025-09-30	64.6900	64.6900	64.5000	64.5000	0.000%	4	10	-39.070%
2025-09-29	64.8200	64.8200	64.5000	64.5000	-3.197%	3	6	-39.070%
2025-09-25	66.6900	66.6900	66.6300	66.6300	+2.681%	2	3	-41.018%
2025-09-18	64.8900	64.8900	64.8900	64.8900	-1.920%	1	2	-39.436%
2025-09-17	66.1600	66.1600	66.1600	66.1600	0.000%	1	1	-40.599%

.dark-mode .Flcntt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Flcntt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P690SPY Jan 21 2028 690.00 Put (SPY280121P00690000)option OPRA

SPY20280121P690
SPY Jan 21 2028 690.00 Put (SPY280121P00690000)
option OPRA