Dark

SPY20280121P700
SPY Jan 21 2028 700.00 Put (SPY280121P00700000)
option OPRA

EOD

Jul 27, 2026

42.14+0.262%(+0.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	40.5000	42.6800	40.5000	42.1400	+0.262%	10	2,390	0.000%
2026-07-24	42.2700	42.5200	41.5400	42.0300	-2.505%	14	2,385	+0.262%
2026-07-23	42.1500	43.1100	42.1500	43.1100	+8.781%	16	2,401	-2.250%
2026-07-22	39.6800	39.6800	39.6300	39.6300	+0.507%	6	2,385	+6.334%
2026-07-21	39.4300	39.4300	39.4300	39.4300	-4.965%	1	2,381	+6.873%
2026-07-17	41.1900	41.4900	40.9500	41.4900	+4.246%	5	2,382	+1.567%
2026-07-16	39.3300	39.8000	39.3300	39.8000	+2.051%	17	2,384	+5.879%
2026-07-15	39.0000	39.0000	39.0000	39.0000	+0.360%	4	2,384	+8.051%
2026-07-14	38.8600	38.8600	38.8600	38.8600	-2.850%	1	2,380	+8.441%
2026-07-13	38.9700	40.0000	38.9700	40.0000	+4.140%	216	2,381	+5.350%
2026-07-10	38.5600	38.5600	38.4100	38.4100	-3.879%	2	2,379	+9.711%
2026-07-09	40.0000	40.0000	39.9600	39.9600	-0.720%	3	2,380	+5.455%
2026-07-08	40.1300	40.2500	40.1300	40.2500	+0.877%	11	2,379	+4.696%
2026-07-07	39.1000	39.9000	39.1000	39.9000	+2.465%	25	2,378	+5.614%
2026-07-06	39.3600	39.3600	38.9400	38.9400	-5.577%	10	2,372	+8.218%
2026-07-02	39.5000	41.7500	39.1400	41.2400	+3.905%	37	2,380	+2.182%
2026-07-01	39.6300	39.6900	39.6300	39.6900	-0.651%	2	2,380	+6.173%
2026-06-30	40.0900	40.0900	39.7200	39.9500	-3.920%	18	2,378	+5.482%
2026-06-29	42.8500	42.8500	41.5200	41.5800	-5.220%	244	2,360	+1.347%
2026-06-26	44.4100	44.4100	43.8700	43.8700	-0.747%	32	2,274	-3.943%
2026-06-25	44.2000	44.2000	44.2000	44.2000	-2.428%	1	2,301	-4.661%
2026-06-24	43.7200	45.3000	43.7200	45.3000	+2.628%	5	2,301	-6.976%
2026-06-23	43.9600	44.2900	43.5400	44.1400	+5.497%	26	2,301	-4.531%
2026-06-22	42.0000	42.0000	41.8400	41.8400	+2.801%	4	2,301	+0.717%
2026-06-18	40.7300	41.1800	40.7000	40.7000	-7.500%	44	2,202	+3.538%
2026-06-17	41.1500	44.0000	41.1500	44.0000	+9.046%	4	2,202	-4.227%
2026-06-15	40.6400	40.9200	40.3500	40.3500	-12.283%	115	2,202	+4.436%
2026-06-11	47.3600	47.3600	46.0000	46.0000	-3.015%	6	2,202	-8.391%
2026-06-10	46.1200	47.7000	46.1200	47.4300	+2.930%	169	2,202	-11.153%
2026-06-09	50.0000	50.0000	46.0800	46.0800	-1.073%	12	2,177	-8.550%
2026-06-05	42.3100	46.5800	42.3100	46.5800	+15.698%	69	2,178	-9.532%
2026-06-04	41.2600	41.2600	40.2600	40.2600	-1.589%	4	2,223	+4.670%
2026-06-03	40.9100	40.9100	40.9100	40.9100	+1.112%	1	2,224	+3.007%
2026-06-02	40.6500	40.6800	40.1900	40.4600	+1.277%	7	2,224	+4.152%
2026-06-01	40.2800	40.2800	39.9500	39.9500	-0.770%	9	2,221	+5.482%
2026-05-29	40.2500	40.4000	40.1800	40.2600	-0.959%	11	2,219	+4.670%
2026-05-28	41.5400	41.5400	40.6500	40.6500	-3.764%	60	2,216	+3.665%
2026-05-27	41.8500	42.3700	41.8300	42.2400	+1.344%	605	2,207	-0.237%
2026-05-26	41.5100	41.8300	41.4900	41.6800	-1.326%	24	2,484	+1.104%
2026-05-22	42.9500	42.9500	42.2100	42.2400	-2.448%	20	2,480	-0.237%
2026-05-21	44.2900	44.2900	43.3000	43.3000	-6.741%	6	2,477	-2.679%
2026-05-19	46.4000	46.4300	46.4000	46.4300	+1.798%	50	2,477	-9.240%
2026-05-18	45.0000	45.8700	45.0000	45.6100	+0.573%	16	2,488	-7.608%
2026-05-15	46.0000	46.0000	45.2100	45.3500	+3.021%	10	2,488	-7.078%
2026-05-14	45.0000	45.0000	44.0200	44.0200	-2.373%	9	2,445	-4.271%
2026-05-13	46.5800	46.5800	45.0900	45.0900	-5.669%	14	2,438	-6.542%
2026-05-12	46.8700	47.8000	46.5400	47.8000	+4.848%	43	2,438	-11.841%
2026-05-11	45.6400	45.6400	45.4100	45.5900	-1.192%	18	2,438	-7.567%
2026-05-08	46.5800	46.5800	46.1400	46.1400	-3.331%	6	2,392	-8.669%
2026-05-07	46.9000	47.7900	46.9000	47.7300	+1.683%	331	2,391	-11.712%
2026-05-06	47.9700	47.9700	46.9300	46.9400	-4.145%	216	2,091	-10.226%
2026-05-05	49.5700	49.8700	48.9400	48.9700	-4.243%	129	1,902	-13.947%
2026-05-04	50.2100	51.1400	50.2100	51.1400	+3.648%	35	1,789	-17.599%
2026-05-01	48.4000	49.3400	48.4000	49.3400	-1.870%	17	1,795	-14.593%
2026-04-30	51.9400	51.9400	50.2800	50.2800	-2.934%	8	1,795	-16.189%
2026-04-29	53.5100	53.9700	51.8000	51.8000	-3.268%	9	1,797	-18.649%
2026-04-28	53.5500	53.5500	53.5500	53.5500	+2.862%	1,000	1,795	-21.307%
2026-04-27	52.2400	52.2400	51.9600	52.0600	-0.687%	4	795	-19.055%
2026-04-24	52.7200	52.7200	52.3500	52.4200	-2.962%	34	792	-19.611%
2026-04-23	53.5000	56.2000	53.2900	54.0200	+1.963%	7	793	-21.992%
2026-04-22	53.2700	53.5900	52.9800	52.9800	-3.480%	44	791	-20.461%
2026-04-21	54.8200	54.8900	54.8200	54.8900	+0.753%	3	764	-23.228%
2026-04-20	54.4800	54.4800	54.4800	54.4800	+1.453%	1	764	-22.651%
2026-04-17	54.3200	54.3200	52.7900	53.7000	-3.850%	79	764	-21.527%
2026-04-16	56.1900	56.7600	55.8500	55.8500	-1.724%	26	744	-24.548%
2026-04-15	57.7100	57.8600	56.5000	56.8300	-2.855%	22	728	-25.849%
2026-04-14	59.7900	59.7900	57.9800	58.5000	-5.079%	39	729	-27.966%
2026-04-13	64.6500	64.6500	61.6300	61.6300	-3.883%	5	725	-31.624%
2026-04-10	63.2500	64.1200	63.0000	64.1200	+0.344%	37	726	-34.279%
2026-04-09	66.0000	66.2500	63.4000	63.9000	-3.182%	76	723	-34.053%
2026-04-08	65.7500	66.9000	65.6200	66.0000	-14.508%	546	740	-36.152%
2026-04-07	77.2000	77.2000	77.2000	77.2000	+2.184%	25	1,236	-45.415%
2026-04-06	74.6700	75.5500	74.6700	75.5500	-2.466%	19	1,236	-44.222%
2026-04-02	81.3000	81.3000	77.4600	77.4600	-0.347%	19	1,220	-45.598%
2026-04-01	77.8400	78.0000	76.1800	77.7300	-3.895%	5	1,220	-45.787%
2026-03-31	84.5900	84.5900	80.8800	80.8800	-12.439%	2	1,218	-47.898%
2026-03-30	89.0500	92.3700	89.0500	92.3700	+2.977%	3	1,219	-54.379%
2026-03-27	87.2200	89.7000	87.2200	89.7000	+17.732%	3	1,219	-53.021%
2026-03-25	74.7700	76.1900	74.7700	76.1900	-3.557%	6	1,220	-44.691%
2026-03-24	78.8400	79.0000	78.0000	79.0000	+2.999%	24	1,220	-46.658%
2026-03-23	74.2100	76.7000	73.6000	76.7000	-7.501%	100	1,200	-45.059%
2026-03-20	79.3100	82.9200	78.9900	82.9200	+6.897%	96	1,192	-49.180%
2026-03-19	78.4500	78.4500	77.5700	77.5700	+2.524%	6	1,152	-45.675%
2026-03-18	73.4000	75.6600	72.6800	75.6600	+7.472%	33	1,152	-44.303%
2026-03-17	69.6400	70.6800	69.6100	70.4000	-0.523%	7	1,141	-40.142%
2026-03-16	71.8300	71.8300	70.7700	70.7700	-6.401%	10	1,142	-40.455%
2026-03-13	73.5700	76.0500	73.5700	75.6100	+2.703%	28	1,142	-44.267%
2026-03-12	73.1500	73.7000	72.0800	73.6200	+5.594%	42	1,131	-42.760%
2026-03-11	68.8500	70.2800	68.8500	69.7200	+0.897%	17	1,129	-39.558%
2026-03-10	66.4000	69.1000	66.4000	69.1000	+1.260%	6	1,119	-39.016%
2026-03-09	72.4100	72.4200	68.2400	68.2400	-2.193%	12	1,119	-38.247%
2026-03-06	70.1500	70.1500	69.6200	69.7700	+5.905%	12	1,115	-39.602%
2026-03-05	66.9500	68.1600	65.7300	65.8800	+3.374%	21	1,108	-36.035%
2026-03-04	64.1200	64.1200	63.6900	63.7300	-8.170%	9	1,101	-33.877%
2026-03-03	70.1700	71.6600	69.4000	69.4000	+8.387%	45	1,092	-39.280%
2026-03-02	65.9300	65.9300	63.1900	64.0300	-1.492%	20	1,059	-34.187%
2026-02-27	65.0000	65.0000	65.0000	65.0000	+5.348%	5	1,040	-35.169%
2026-02-26	61.7000	61.7000	61.7000	61.7000	+1.447%	1	1,035	-31.702%
2026-02-25	60.9400	61.3000	60.7500	60.8200	-2.797%	31	1,017	-30.714%
2026-02-20	62.5700	62.5700	62.5700	62.5700	-0.604%	1	1,017	-32.651%
2026-02-18	62.8500	62.9600	62.6000	62.9500	-5.806%	12	1,018	-33.058%
2026-02-13	64.7000	66.8300	64.7000	66.8300	+12.584%	4	1,006	-36.944%
2026-02-11	59.3600	59.3600	59.3600	59.3600	-2.256%	2	1,007	-29.009%
2026-02-10	60.1100	60.7300	60.1000	60.7300	+1.436%	10	1,007	-30.611%
2026-02-09	60.9000	60.9000	59.6700	59.8700	-4.239%	64	1,001	-29.614%
2026-02-06	63.8700	63.8700	62.5200	62.5200	-7.896%	8	989	-32.598%
2026-02-05	65.9800	67.8800	65.9300	67.8800	+9.044%	5	982	-37.920%
2026-02-04	62.3300	62.3400	62.1400	62.2500	-1.783%	8	977	-32.305%
2026-02-03	60.0000	63.3800	60.0000	63.3800	+7.278%	23	971	-33.512%
2026-02-02	60.1800	60.1800	58.4200	59.0800	-2.299%	30	958	-28.673%
2026-01-30	60.4200	62.2300	60.0200	60.4700	-2.310%	37	936	-30.313%
2026-01-29	62.0300	62.0300	61.9000	61.9000	+4.685%	4	903	-31.922%
2026-01-28	58.5900	59.3500	58.5900	59.1300	+0.904%	13	903	-28.733%
2026-01-27	58.1900	58.6000	58.1900	58.6000	-0.745%	9	887	-28.089%
2026-01-26	59.2800	59.2800	59.0400	59.0400	-1.089%	2	893	-28.625%
2026-01-23	59.6900	59.6900	59.6900	59.6900	-0.781%	1	892	-29.402%
2026-01-22	61.0300	61.0300	59.8000	60.1600	-3.140%	23	884	-29.953%
2026-01-21	62.6000	65.5000	61.0000	62.1100	-5.651%	7	877	-32.153%
2026-01-20	63.5000	65.8300	63.5000	65.8300	+11.068%	23	872	-35.987%
2026-01-16	59.1600	59.6100	59.0200	59.2700	-1.151%	26	861	-28.902%
2026-01-15	59.2200	59.9600	58.6700	59.9600	-1.072%	38	861	-29.720%
2026-01-14	62.2300	62.4200	60.6100	60.6100	+2.020%	58	865	-30.474%
2026-01-13	59.2000	59.5000	59.2000	59.4100	+1.227%	4	861	-29.069%
2026-01-12	60.1300	60.1300	58.6900	58.6900	+0.068%	49	863	-28.199%
2026-01-09	60.8300	60.8300	58.6500	58.6500	-5.250%	11	825	-28.150%
2026-01-08	61.9000	61.9000	61.9000	61.9000	+1.492%	3	825	-31.922%
2026-01-07	60.9900	60.9900	60.9900	60.9900	+1.211%	1	825	-30.907%
2026-01-06	61.0000	61.3000	60.2600	60.2600	-2.096%	9	825	-30.070%
2026-01-05	61.5500	61.5500	61.5500	61.5500	-3.587%	1	816	-31.535%
2026-01-02	63.2700	63.8400	63.2700	63.8400	+3.468%	101	816	-33.991%
2025-12-31	61.7000	61.7000	61.7000	61.7000	+0.949%	3	835	-31.702%
2025-12-30	61.4700	61.4700	61.1200	61.1200	+0.115%	504	835	-31.054%
2025-12-29	61.6500	61.6500	61.0500	61.0500	+0.743%	4	334	-30.975%
2025-12-26	60.7700	60.7700	60.6000	60.6000	+0.033%	2	332	-30.462%
2025-12-23	61.6300	61.6300	60.5800	60.5800	-2.558%	17	331	-30.439%
2025-12-22	62.5500	62.5500	62.1700	62.1700	-3.433%	113	330	-32.218%
2025-12-19	65.1500	65.1500	64.3800	64.3800	-4.054%	12	427	-34.545%
2025-12-18	67.6600	67.7200	67.1000	67.1000	-2.457%	102	416	-37.198%
2025-12-17	66.0000	68.9000	65.9000	68.7900	+1.400%	104	316	-38.741%
2025-12-16	67.8400	67.8400	67.8400	67.8400	+3.747%	1	239	-37.883%
2025-12-15	64.4300	65.3900	64.4300	65.3900	+2.976%	20	239	-35.556%
2025-12-12	63.5000	63.5000	63.5000	63.5000	+1.131%	4	248	-33.638%
2025-12-11	64.7500	64.7500	62.7900	62.7900	-0.649%	60	244	-32.887%
2025-12-10	65.3700	65.7500	63.0000	63.2000	-2.889%	47	233	-33.323%
2025-12-09	65.0800	65.0800	65.0800	65.0800	+0.308%	17	259	-35.249%
2025-12-08	64.1100	65.0400	64.0500	64.8800	+1.916%	43	250	-35.049%
2025-12-05	64.4100	64.4100	63.3000	63.6600	-3.735%	20	209	-33.805%
2025-12-04	65.2400	66.1300	65.2400	66.1300	+1.582%	17	202	-36.277%
2025-12-03	65.8200	65.8200	65.1000	65.1000	-0.459%	4	187	-35.269%
2025-12-02	65.7500	65.7500	65.4000	65.4000	-1.506%	2	183	-35.566%
2025-11-28	66.4900	66.4900	66.2000	66.4000	-0.896%	16	182	-36.536%
2025-11-26	66.6800	67.0000	66.6800	67.0000	-3.458%	3	170	-37.104%
2025-11-25	72.3700	73.0000	69.4000	69.4000	-9.577%	21	170	-39.280%
2025-11-21	82.0000	82.0000	75.7800	76.7500	-3.580%	21	170	-45.094%
2025-11-20	70.1200	80.8300	68.6500	79.6000	+4.052%	58	170	-47.060%
2025-11-19	73.9300	76.5000	73.9300	76.5000	+0.446%	6	174	-44.915%
2025-11-18	77.6100	79.0300	76.1600	76.1600	+7.769%	21	172	-44.669%
2025-11-17	70.6700	70.6700	70.6700	70.6700	+0.655%	10	163	-40.371%
2025-11-14	70.2100	70.2100	70.2100	70.2100	+1.975%	6	153	-39.980%
2025-11-13	67.9000	68.8500	67.8300	68.8500	+3.846%	14	147	-38.794%
2025-11-12	66.0900	66.3000	66.0900	66.3000	+0.121%	11	146	-36.440%
2025-11-11	66.2200	66.2200	66.2200	66.2200	-7.229%	10	145	-36.364%
2025-11-07	72.6000	74.4000	71.3800	71.3800	+1.797%	44	135	-40.964%
2025-11-06	70.6000	71.4000	70.1200	70.1200	+1.726%	41	109	-39.903%
2025-11-04	68.7800	68.9300	68.3000	68.9300	+5.462%	60	93	-38.866%
2025-11-03	65.0800	65.3600	65.0800	65.3600	-1.030%	5	61	-35.526%
2025-10-31	64.5000	66.0400	64.5000	66.0400	+0.061%	7	61	-36.190%
2025-10-30	63.6000	66.0000	63.6000	66.0000	+3.383%	12	57	-36.152%
2025-10-29	62.5000	64.1000	62.5000	63.8400	+1.737%	4	52	-33.991%
2025-10-28	62.7900	62.9000	62.7500	62.7500	-0.507%	4	53	-32.845%
2025-10-27	62.7000	63.2000	62.7000	63.0700	-10.093%	14	37	-33.185%
2025-10-22	70.1500	70.1500	70.1500	70.1500	+3.436%	1	37	-39.929%
2025-10-21	67.8200	67.8300	67.8200	67.8200	-0.177%	8	38	-37.865%
2025-10-20	69.8000	69.8000	67.9400	67.9400	-6.380%	13	30	-37.975%
2025-10-17	73.5100	73.5100	72.5700	72.5700	-2.197%	2	20	-41.932%
2025-10-16	70.8300	74.2000	70.7900	74.2000	+6.288%	11	19	-43.208%
2025-10-15	69.8100	69.8100	69.8100	69.8100	-2.622%	1	18	-39.636%
2025-10-14	74.3700	74.3700	71.6900	71.6900	+3.899%	9	18	-41.219%
2025-10-10	67.2600	69.0000	67.2600	69.0000	+0.951%	2	16	-38.928%
2025-10-09	68.3200	68.3500	68.3200	68.3500	+0.618%	5	17	-38.347%
2025-10-07	66.5000	67.9300	66.5000	67.9300	+1.388%	6	13	-37.966%
2025-10-03	67.0000	67.0000	67.0000	67.0000	-0.932%	1	17	-37.104%
2025-10-02	67.7700	67.7700	67.6300	67.6300	+0.341%	4	17	-37.690%
2025-10-01	67.4000	67.4000	67.4000	67.4000	-1.159%	1	14	-37.478%
2025-09-30	69.6900	69.6900	68.1900	68.1900	-0.219%	6	13	-38.202%
2025-09-29	68.5200	68.5200	68.3400	68.3400	-2.691%	3	10	-38.338%
2025-09-24	70.1500	70.2300	70.1500	70.2300	+4.587%	2	7	-39.997%
2025-09-22	67.5000	67.5000	67.1500	67.1500	-2.042%	2	6	-37.245%
2025-09-19	68.4100	68.5500	68.4100	68.5500	+1.300%	3	5	-38.527%
2025-09-18	67.6700	67.6700	67.6700	67.6700	-4.096%	1	2	-37.727%
2025-09-17	70.5600	70.5600	70.5600	70.5600	0.000%	1	1	-40.278%

.dark-mode .x8RF2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x8RF2k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P700SPY Jan 21 2028 700.00 Put (SPY280121P00700000)option OPRA

SPY20280121P700
SPY Jan 21 2028 700.00 Put (SPY280121P00700000)
option OPRA