Dark

SPY20280121P695
SPY Jan 21 2028 695.00 Put (SPY280121P00695000)
option OPRA

EOD

Jul 27, 2026

40.74+0.394%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	40.7400	40.7400	40.7400	40.7400	+0.394%	1	374	0.000%
2026-07-24	40.5800	40.5800	40.5800	40.5800	-0.976%	1	373	+0.394%
2026-07-23	40.9800	40.9800	40.9800	40.9800	+6.166%	1	372	-0.586%
2026-07-21	38.6000	38.6000	38.6000	38.6000	+0.026%	1	372	+5.544%
2026-07-09	38.5900	38.5900	38.5900	38.5900	+2.334%	1	372	+5.571%
2026-07-06	37.7100	37.7100	37.7100	37.7100	-4.725%	1	371	+8.035%
2026-07-02	39.6700	39.7900	39.5800	39.5800	+2.380%	25	352	+2.931%
2026-06-30	38.6600	38.6600	38.6600	38.6600	-7.556%	6	352	+5.380%
2026-06-25	41.8200	41.8200	41.8200	41.8200	+6.575%	6	355	-2.582%
2026-06-15	39.2400	39.2400	39.2400	39.2400	-9.502%	1	349	+3.823%
2026-06-12	43.3400	43.3600	43.3400	43.3600	-7.528%	2	349	-6.042%
2026-06-11	46.7300	46.8900	46.7300	46.8900	+4.154%	2	349	-13.116%
2026-06-05	41.0500	45.0200	41.0500	45.0200	+16.905%	2	347	-9.507%
2026-06-01	38.6000	38.6000	38.5100	38.5100	-1.408%	3	347	+5.791%
2026-05-29	39.3400	39.3400	39.0600	39.0600	-4.662%	2	347	+4.301%
2026-05-22	41.3400	41.3400	40.9700	40.9700	-3.190%	13	347	-0.561%
2026-05-21	42.3200	42.3200	42.3200	42.3200	-3.555%	4	347	-3.733%
2026-05-19	44.2600	44.2600	43.8300	43.8800	-0.114%	10	347	-7.156%
2026-05-15	43.9300	43.9300	43.9300	43.9300	+3.438%	1	347	-7.262%
2026-05-14	42.9800	42.9800	42.4000	42.4700	-2.681%	5	338	-4.073%
2026-05-13	43.6400	43.6400	43.6400	43.6400	-3.409%	3	337	-6.645%
2026-05-12	45.1800	45.1800	45.1800	45.1800	+0.938%	1	337	-9.827%
2026-05-08	44.7500	44.7600	44.7500	44.7600	-1.605%	2	337	-8.981%
2026-05-06	45.8900	45.8900	45.3600	45.4900	-4.813%	3	336	-10.442%
2026-05-05	47.7900	47.7900	47.7900	47.7900	-3.978%	1	336	-14.752%
2026-05-04	48.0100	49.9600	48.0100	49.7700	+4.537%	6	335	-18.143%
2026-05-01	47.6500	47.6500	47.6000	47.6100	-7.804%	8	323	-14.430%
2026-04-28	51.6400	51.6400	51.6400	51.6400	+2.338%	1	323	-21.108%
2026-04-27	50.4600	50.4600	50.4600	50.4600	-1.580%	2	324	-19.263%
2026-04-24	51.2700	51.2700	51.2700	51.2700	-2.156%	1	326	-20.538%
2026-04-23	51.3700	52.4100	51.3700	52.4000	+1.100%	5	326	-22.252%
2026-04-22	51.7900	51.8300	51.7900	51.8300	-2.134%	2	324	-21.397%
2026-04-21	52.9600	52.9600	52.9600	52.9600	+2.318%	1	326	-23.074%
2026-04-17	51.3700	51.7600	51.3700	51.7600	-5.908%	4	326	-21.291%
2026-04-16	54.6900	55.0100	54.6900	55.0100	-0.560%	6	324	-25.941%
2026-04-15	56.0700	56.0700	55.3200	55.3200	-1.723%	14	328	-26.356%
2026-04-14	56.2200	56.2900	56.2200	56.2900	-8.842%	7	323	-27.625%
2026-04-13	61.7500	61.7500	61.7500	61.7500	+0.341%	1	318	-34.024%
2026-04-09	63.7500	63.7500	61.5300	61.5400	-4.218%	5	318	-33.799%
2026-04-08	64.2500	64.2500	64.2500	64.2500	-13.550%	2	319	-36.591%
2026-04-07	74.3400	74.3400	74.3200	74.3200	-1.432%	2	319	-45.183%
2026-04-02	78.8600	78.8600	75.0800	75.4000	+1.330%	15	333	-45.968%
2026-04-01	73.5500	74.4100	73.5500	74.4100	-16.431%	6	333	-45.249%
2026-03-30	89.0400	89.0400	89.0400	89.0400	+5.498%	1	334	-54.245%
2026-03-27	83.5200	84.6400	83.5200	84.4000	+12.684%	7	335	-51.730%
2026-03-25	74.9000	74.9000	74.9000	74.9000	-0.860%	12	340	-45.607%
2026-03-24	76.3900	76.3900	74.5500	75.5500	+1.957%	6	340	-46.075%
2026-03-23	71.4700	74.1300	71.4700	74.1000	-4.658%	30	343	-45.020%
2026-03-20	76.8700	77.7300	76.7000	77.7200	+5.354%	55	359	-47.581%
2026-03-19	75.7800	75.7800	73.6800	73.7700	+0.449%	14	321	-44.774%
2026-03-18	71.1600	73.4400	70.8400	73.4400	+7.510%	20	327	-44.526%
2026-03-17	68.5600	68.5600	68.3100	68.3100	-2.317%	4	311	-40.360%
2026-03-12	70.0100	70.0100	69.9300	69.9300	+4.047%	3	311	-41.742%
2026-03-11	67.5100	67.6800	67.2100	67.2100	+0.992%	3	314	-39.384%
2026-03-10	66.5500	66.5500	66.5500	66.5500	-0.761%	1	315	-38.783%
2026-03-09	72.3400	72.3400	67.0600	67.0600	-0.696%	21	314	-39.248%
2026-03-06	69.8700	69.8700	67.5300	67.5300	+4.942%	18	313	-39.671%
2026-03-05	64.0500	64.3500	63.4600	64.3500	+4.447%	4	307	-36.690%
2026-03-04	61.8300	61.8300	61.5000	61.6100	-8.414%	3	304	-33.874%
2026-03-03	69.4400	69.5800	67.2500	67.2700	+9.739%	23	301	-39.438%
2026-03-02	63.9100	63.9100	61.3000	61.3000	+3.687%	14	278	-33.540%
2026-02-25	59.1600	59.1600	59.1200	59.1200	-3.114%	2	265	-31.089%
2026-02-20	61.0200	61.0200	61.0200	61.0200	-0.115%	1	265	-33.235%
2026-02-18	60.8700	61.0900	60.8700	61.0900	+4.552%	7	264	-33.312%
2026-02-10	58.5900	58.5900	58.4300	58.4300	+0.189%	11	257	-30.276%
2026-02-09	58.7000	58.7000	57.8700	58.3200	-4.047%	17	246	-30.144%
2026-02-06	61.3200	61.3200	60.7300	60.7800	-4.449%	6	242	-32.971%
2026-02-05	63.4600	63.6100	63.4600	63.6100	+4.484%	10	236	-35.953%
2026-02-04	60.4700	60.8800	60.4700	60.8800	+1.772%	2	226	-33.081%
2026-02-03	57.1300	61.4600	57.1300	59.8200	+5.206%	21	225	-31.896%
2026-02-02	57.4500	57.6900	56.7000	56.8600	-3.741%	11	206	-28.350%
2026-01-30	58.4900	59.0800	58.4900	59.0700	+3.287%	4	198	-31.031%
2026-01-29	57.1900	57.1900	57.1900	57.1900	-0.331%	1	194	-28.764%
2026-01-28	56.7100	57.3800	56.7100	57.3800	+0.950%	37	193	-29.000%
2026-01-27	56.6300	56.8400	56.5000	56.8400	-2.471%	4	156	-28.325%
2026-01-23	57.7800	58.3200	57.7800	58.2800	-1.371%	26	152	-30.096%
2026-01-21	59.1000	59.1000	59.0900	59.0900	-8.288%	21	148	-31.054%
2026-01-20	64.4300	64.4300	64.4300	64.4300	+11.413%	30	148	-36.769%
2026-01-16	57.6200	57.8900	57.6200	57.8300	-4.144%	3	117	-29.552%
2026-01-14	60.2700	60.3300	60.2000	60.3300	+3.287%	46	117	-32.471%
2026-01-13	58.4100	58.4100	58.4100	58.4100	+2.816%	5	117	-30.252%
2026-01-12	57.2600	57.2600	56.8100	56.8100	-0.647%	11	114	-28.287%
2026-01-09	57.9400	57.9400	57.1800	57.1800	-4.109%	10	103	-28.751%
2026-01-08	59.6300	59.6300	59.6300	59.6300	+1.740%	5	95	-31.679%
2026-01-07	58.6100	58.6100	58.6100	58.6100	-1.114%	1	93	-30.490%
2026-01-06	59.2700	59.2700	59.2700	59.2700	-0.252%	2	92	-31.264%
2026-01-05	59.5000	59.5000	59.4200	59.4200	+1.072%	12	91	-31.437%
2025-12-26	58.7900	58.7900	58.7900	58.7900	-3.035%	2	91	-30.703%
2025-12-22	60.6500	60.6600	60.6300	60.6300	-2.774%	100	189	-32.806%
2025-12-19	62.3500	62.3600	62.3400	62.3600	-5.185%	100	189	-34.670%
2025-12-18	65.7100	65.7700	65.7100	65.7700	+2.782%	100	289	-38.057%
2025-12-17	64.0300	64.0300	63.9900	63.9900	+1.330%	100	189	-36.334%
2025-12-08	63.1500	63.1500	63.1500	63.1500	+0.862%	1	89	-35.487%
2025-12-05	62.6100	62.6100	62.6100	62.6100	-9.771%	1	89	-34.931%
2025-11-07	69.9300	70.0400	69.3900	69.3900	+4.189%	36	88	-41.288%
2025-11-04	66.8600	66.8600	66.3800	66.6000	+6.017%	50	53	-38.829%
2025-10-31	62.7400	62.8200	62.7400	62.8200	+0.048%	6	19	-35.148%
2025-10-30	62.7900	62.7900	62.7900	62.7900	-5.251%	10	22	-35.117%
2025-10-22	66.2700	66.2700	66.2700	66.2700	-8.580%	1	12	-38.524%
2025-10-17	72.4900	72.4900	72.4900	72.4900	+5.317%	2	11	-43.799%
2025-10-16	68.8500	68.8500	68.8300	68.8300	-4.363%	6	11	-40.811%
2025-10-14	71.9700	71.9700	71.9700	71.9700	+9.128%	8	8	-43.393%
2025-10-09	65.9500	65.9500	65.9500	65.9500	-0.423%	1	5	-38.226%
2025-09-29	66.4100	66.4100	66.2300	66.2300	-3.116%	3	4	-38.487%
2025-09-26	68.3600	68.3600	68.3600	68.3600	0.000%	1	1	-40.404%

.dark-mode .vLTP9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLTP9V{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P695SPY Jan 21 2028 695.00 Put (SPY280121P00695000)option OPRA

SPY20280121P695
SPY Jan 21 2028 695.00 Put (SPY280121P00695000)
option OPRA