Dark

SPY20280121P705
SPY Jan 21 2028 705.00 Put (SPY280121P00705000)
option OPRA

EOD

Sep 3, 2026

31.15-4.740%(-1.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	31.1500	31.1500	31.1500	31.1500	-4.740%	5	877	0.000%
2026-09-01	32.7000	32.7000	32.7000	32.7000	-6.598%	10	877	-4.740%
2026-08-24	35.0100	35.0100	35.0100	35.0100	-1.933%	1	867	-11.025%
2026-08-20	35.7000	35.7000	35.7000	35.7000	+1.133%	1	867	-12.745%
2026-08-18	35.5000	35.6000	35.3000	35.3000	+1.583%	6	866	-11.756%
2026-08-17	34.5500	34.7500	34.5500	34.7500	+2.146%	20	866	-10.360%
2026-08-13	34.0000	34.1000	34.0000	34.0200	-1.220%	156	865	-8.436%
2026-08-12	34.4400	34.4400	34.4400	34.4400	+0.496%	1	840	-9.553%
2026-08-10	34.2200	34.2700	34.2200	34.2700	-4.354%	251	839	-9.104%
2026-08-04	36.2700	36.2700	35.8300	35.8300	-13.517%	4	588	-13.062%
2026-07-31	41.4500	41.4500	41.3000	41.4300	-3.651%	5	588	-24.813%
2026-07-17	42.3500	43.0000	42.3500	43.0000	+4.725%	21	588	-27.558%
2026-07-16	40.5800	41.0600	40.5800	41.0600	+1.383%	16	588	-24.135%
2026-07-15	40.5000	40.5000	40.5000	40.5000	-0.735%	1	572	-23.086%
2026-07-14	40.8000	40.8000	40.8000	40.8000	+2.461%	7	572	-23.652%
2026-07-10	39.8200	39.8200	39.8200	39.8200	-1.824%	2	572	-21.773%
2026-07-09	40.7500	40.7500	40.5200	40.5600	-4.542%	167	574	-23.200%
2026-07-08	42.1000	42.4900	41.9000	42.4900	+3.256%	32	531	-26.689%
2026-07-07	40.5000	41.1500	40.4500	41.1500	+2.084%	48	529	-24.301%
2026-07-06	40.4200	40.4200	40.3100	40.3100	-4.750%	6	535	-22.724%
2026-07-02	42.3200	42.3200	42.3200	42.3200	-1.352%	2	529	-26.394%
2026-06-29	42.9000	42.9000	42.9000	42.9000	-4.962%	7	529	-27.389%
2026-06-24	45.1400	45.1400	45.1400	45.1400	+4.370%	1	526	-30.992%
2026-06-17	42.9000	43.2500	42.9000	43.2500	+3.792%	16	523	-27.977%
2026-06-15	41.6700	41.6700	41.6700	41.6700	-15.886%	1	523	-25.246%
2026-06-11	49.5400	49.5400	49.5400	49.5400	+0.081%	3	523	-37.122%
2026-06-09	49.5500	49.5500	49.5000	49.5000	+13.298%	32	523	-37.071%
2026-06-05	43.5900	43.6900	43.5900	43.6900	+6.302%	26	523	-28.702%
2026-06-01	41.1000	41.1000	41.1000	41.1000	-1.909%	4	523	-24.209%
2026-05-28	41.9000	41.9000	41.9000	41.9000	-3.789%	4	527	-25.656%
2026-05-22	43.5500	43.5500	43.5500	43.5500	-2.442%	3	525	-28.473%
2026-05-21	44.6400	44.6400	44.6400	44.6400	-3.876%	3	528	-30.220%
2026-05-20	46.4400	46.4400	46.4400	46.4400	-2.232%	1	528	-32.924%
2026-05-19	47.6600	47.6600	47.5000	47.5000	+1.931%	10	527	-34.421%
2026-05-18	46.4600	47.1200	46.4600	46.6000	-0.193%	18	527	-33.155%
2026-05-15	47.2600	47.2600	46.6900	46.6900	+2.548%	5	527	-33.283%
2026-05-14	45.7000	45.7000	45.5300	45.5300	-4.789%	46	502	-31.584%
2026-05-08	48.0100	48.0100	47.8000	47.8200	-2.169%	55	462	-34.860%
2026-05-07	48.4000	49.1200	48.3300	48.8800	-4.063%	39	413	-36.273%
2026-05-05	50.9500	50.9500	50.9500	50.9500	-3.504%	1	377	-38.862%
2026-05-04	50.9500	52.8000	50.9300	52.8000	+4.307%	13	377	-41.004%
2026-05-01	50.5900	50.6200	50.5900	50.6200	-2.466%	19	362	-38.463%
2026-04-30	53.0100	53.0100	51.6100	51.9000	-6.097%	3	362	-39.981%
2026-04-28	55.3600	55.3600	55.2700	55.2700	+1.469%	2	364	-43.640%
2026-04-27	54.4700	54.4700	54.4700	54.4700	-1.447%	1	364	-42.813%
2026-04-22	55.2200	55.2700	55.2200	55.2700	-1.882%	2	364	-43.640%
2026-04-21	56.3300	56.3300	56.3300	56.3300	+1.495%	1	365	-44.701%
2026-04-20	55.5000	55.5000	55.4900	55.5000	+0.289%	3	365	-43.874%
2026-04-17	55.8100	55.8100	54.8600	55.3400	-4.718%	9	365	-43.712%
2026-04-16	58.0800	58.0800	58.0800	58.0800	-0.172%	2	356	-46.367%
2026-04-15	59.6000	59.6100	58.1800	58.1800	-2.693%	4	358	-46.459%
2026-04-14	59.7900	59.7900	59.7900	59.7900	-6.985%	5	356	-47.901%
2026-04-13	64.4700	64.4700	64.2800	64.2800	-6.651%	3	356	-51.540%
2026-04-08	68.8600	68.8600	68.8600	68.8600	-13.839%	2	357	-54.763%
2026-04-02	80.2400	80.2400	79.9200	79.9200	-0.609%	2	359	-61.024%
2026-04-01	78.5700	80.4100	78.5700	80.4100	-3.585%	5	359	-61.261%
2026-03-31	83.4000	83.4000	83.4000	83.4000	+6.134%	1	363	-62.650%
2026-03-25	78.5800	78.5800	78.5800	78.5800	-2.300%	1	362	-60.359%
2026-03-24	80.4300	80.4300	80.4300	80.4300	+4.836%	1	361	-61.271%
2026-03-23	76.7200	76.7200	76.7200	76.7200	+5.660%	1	361	-59.398%
2026-03-17	72.8800	72.8800	72.6100	72.6100	-2.353%	4	360	-57.100%
2026-03-12	74.5500	74.5500	74.1300	74.3600	+3.565%	4	360	-58.109%
2026-03-11	71.7600	71.8000	71.7400	71.8000	+1.384%	4	361	-56.616%
2026-03-10	70.8200	70.8200	70.8200	70.8200	-0.520%	1	357	-56.015%
2026-03-09	71.1900	71.1900	71.1900	71.1900	-0.808%	3	356	-56.244%
2026-03-06	72.0500	72.4300	71.7600	71.7700	+4.499%	8	359	-56.597%
2026-03-05	68.4400	68.6800	68.4400	68.6800	+4.903%	4	352	-54.645%
2026-03-04	66.0000	66.0000	65.3500	65.4700	-10.840%	4	348	-52.421%
2026-03-03	72.2300	73.5800	72.2300	73.4300	+13.091%	5	344	-57.579%
2026-03-02	65.1200	65.1600	64.9200	64.9300	+3.408%	9	341	-52.025%
2026-02-25	62.7900	62.7900	62.7900	62.7900	-7.797%	2	331	-50.390%
2026-02-23	68.1000	68.1000	68.1000	68.1000	+4.995%	1	331	-54.258%
2026-02-18	64.8300	64.8600	64.8000	64.8600	+4.664%	7	330	-51.973%
2026-02-10	62.1300	62.1300	61.9600	61.9700	+0.454%	7	323	-49.734%
2026-02-09	62.0700	62.0700	61.4000	61.6900	-6.403%	55	318	-49.506%
2026-02-06	65.9100	65.9100	65.9100	65.9100	+6.050%	1	313	-52.739%
2026-02-03	62.2700	62.2700	62.0900	62.1500	+3.119%	14	313	-49.879%
2026-02-02	60.2400	60.2700	60.2400	60.2700	-3.707%	3	299	-48.316%
2026-01-30	62.1000	62.7300	62.1000	62.5900	+0.144%	5	296	-50.232%
2026-01-29	65.0900	65.1500	62.5000	62.5000	+2.560%	4	292	-50.160%
2026-01-28	60.2100	60.9400	60.2100	60.9400	+1.584%	25	290	-48.884%
2026-01-27	59.9900	59.9900	59.9900	59.9900	-2.344%	7	265	-48.075%
2026-01-23	61.6400	61.6400	61.4300	61.4300	-0.389%	5	258	-49.292%
2026-01-22	61.6700	61.6700	61.6700	61.6700	-1.721%	1	256	-49.489%
2026-01-21	62.8000	62.8000	62.7500	62.7500	-7.612%	4	256	-50.359%
2026-01-20	67.9200	67.9200	67.9200	67.9200	+10.619%	11	254	-54.137%
2026-01-16	61.2500	61.4500	61.2200	61.4000	+1.137%	400	76	-49.267%
2026-01-12	60.7100	60.7100	60.7100	60.7100	-4.031%	1	76	-48.690%
2026-01-07	63.2600	63.2600	63.2600	63.2600	+0.445%	1	76	-50.759%
2025-12-29	63.2000	63.2000	62.9800	62.9800	+0.463%	2	77	-50.540%
2025-12-23	62.6900	62.6900	62.6900	62.6900	-7.591%	1	75	-50.311%
2025-12-18	68.9600	68.9600	67.8400	67.8400	-4.302%	2	74	-54.083%
2025-12-17	71.1100	71.1100	70.8900	70.8900	+9.129%	2	74	-56.059%
2025-12-11	65.2300	65.2300	64.9600	64.9600	+0.031%	52	72	-52.047%
2025-12-10	64.9400	64.9400	64.9400	64.9400	-3.349%	5	22	-52.033%
2025-12-04	67.1900	67.1900	67.1900	67.1900	-6.823%	5	25	-53.639%
2025-11-25	72.1100	72.1100	72.1100	72.1100	-0.497%	2	20	-56.802%
2025-11-06	72.4700	72.4700	72.4700	72.4700	+7.427%	5	18	-57.017%
2025-11-03	67.4600	67.4600	67.4600	67.4600	-0.516%	1	17	-53.824%
2025-10-24	67.8100	67.8100	67.8100	67.8100	-2.698%	1	17	-54.063%
2025-10-23	71.0900	71.0900	69.6900	69.6900	-4.704%	6	18	-55.302%
2025-10-16	73.1600	73.1600	73.1300	73.1300	-4.443%	6	17	-57.405%
2025-10-14	76.5100	76.5300	76.4400	76.5300	+8.476%	8	14	-59.297%
2025-10-07	70.5500	70.5500	70.5500	70.5500	+0.786%	2	10	-55.847%
2025-10-02	70.0000	70.0000	70.0000	70.0000	-0.976%	2	8	-55.500%
2025-09-29	70.6900	70.6900	70.6900	70.6900	+0.312%	2	8	-55.934%
2025-09-19	70.4700	70.4700	70.4700	70.4700	-2.288%	5	6	-55.797%
2025-09-16	72.1200	72.1200	72.1200	72.1200	0.000%	1	1	-56.808%

.dark-mode .SXhfbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXhfbV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P705SPY Jan 21 2028 705.00 Put (SPY280121P00705000)option OPRA

SPY20280121P705
SPY Jan 21 2028 705.00 Put (SPY280121P00705000)
option OPRA