Dark

SPY20280121P800
SPY Jan 21 2028 800.00 Put (SPY280121P00800000)
option OPRA

EOD

Jul 23, 2026

81.60+7.865%(+5.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	81.0000	81.6000	81.0000	81.6000	+7.865%	2	385	0.000%
2026-07-22	75.0700	75.6500	74.3400	75.6500	-1.689%	12	385	+7.865%
2026-07-20	76.9500	76.9500	76.9500	76.9500	+4.198%	5	380	+6.043%
2026-07-13	73.8500	73.8500	73.8500	73.8500	+0.613%	1	375	+10.494%
2026-07-10	73.9500	73.9500	73.2300	73.4000	-4.712%	12	374	+11.172%
2026-07-08	77.0600	77.0600	77.0300	77.0300	+4.193%	2	371	+5.933%
2026-07-06	74.5000	74.6800	73.9300	73.9300	-6.630%	15	371	+10.375%
2026-07-02	74.8500	79.2800	74.7200	79.1800	+3.612%	26	369	+3.056%
2026-07-01	75.5000	76.4200	75.5000	76.4200	+0.858%	5	369	+6.778%
2026-06-30	75.7700	75.7700	75.7600	75.7700	-7.979%	10	369	+7.694%
2026-06-25	82.3400	82.3400	82.3400	82.3400	+1.441%	1	369	-0.899%
2026-06-17	77.4000	81.1700	77.3500	81.1700	+6.522%	5	370	+0.530%
2026-06-16	76.2000	76.2000	76.2000	76.2000	+1.316%	1	370	+7.087%
2026-06-15	75.8000	75.8000	75.2100	75.2100	-13.552%	2	368	+8.496%
2026-06-10	87.0000	87.0000	87.0000	87.0000	+1.897%	1	368	-6.207%
2026-06-05	78.5300	85.3800	78.5300	85.3800	+12.342%	3	368	-4.427%
2026-06-03	75.6900	76.0000	75.6900	76.0000	+2.219%	2	368	+7.368%
2026-06-02	75.2000	75.2000	74.3000	74.3500	+0.745%	6	369	+9.751%
2026-06-01	74.9500	75.4700	73.8000	73.8000	-1.757%	354	367	+10.569%
2026-05-29	75.3500	75.3500	75.1200	75.1200	-4.220%	2	114	+8.626%
2026-05-26	77.4500	78.5000	77.4500	78.4300	-0.910%	10	114	+4.042%
2026-05-22	80.0000	80.0000	79.1200	79.1500	-5.807%	13	109	+3.095%
2026-05-21	84.0300	84.0300	84.0300	84.0300	-3.691%	1	99	-2.892%
2026-05-19	87.2500	87.2500	87.2500	87.2500	+2.286%	1	99	-6.476%
2026-05-18	86.0700	86.2200	85.3000	85.3000	+1.138%	9	98	-4.338%
2026-05-15	83.7900	84.3400	83.5600	84.3400	+2.916%	5	98	-3.249%
2026-05-14	82.2500	82.5100	81.9300	81.9500	-6.769%	24	97	-0.427%
2026-05-12	86.3400	87.9000	85.8600	87.9000	+2.747%	5	73	-7.167%
2026-05-08	85.5500	85.5500	85.5500	85.5500	-2.784%	1	73	-4.617%
2026-05-07	88.0000	88.0000	88.0000	88.0000	-2.998%	1	72	-7.273%
2026-05-05	90.7200	90.7200	90.7200	90.7200	-2.661%	8	71	-10.053%
2026-05-04	93.2000	93.2000	93.2000	93.2000	-5.944%	1	71	-12.446%
2026-04-29	99.0900	99.0900	99.0900	99.0900	+3.542%	1	70	-17.651%
2026-04-27	95.7000	95.7000	95.7000	95.7000	-3.333%	2	69	-14.734%
2026-04-22	100.0100	100.0100	99.0000	99.0000	-1.980%	2	71	-17.576%
2026-04-20	100.6600	101.0000	100.6600	101.0000	+2.020%	4	71	-19.208%
2026-04-17	99.0000	99.0000	99.0000	99.0000	-5.714%	1	69	-17.576%
2026-04-16	105.0000	105.0000	105.0000	105.0000	-1.869%	3	69	-22.286%
2026-04-15	107.0000	107.0000	107.0000	107.0000	-3.438%	1	66	-23.738%
2026-04-14	110.0800	110.8100	110.0800	110.8100	-8.376%	3	65	-26.360%
2026-04-09	126.0600	126.0600	120.9400	120.9400	-26.256%	16	66	-32.529%
2026-03-27	164.0000	164.0000	164.0000	164.0000	+13.818%	1	50	-50.244%
2026-03-25	143.8200	144.0900	143.8200	144.0900	-0.559%	3	124	-43.369%
2026-03-24	143.4000	145.0000	143.4000	144.9000	+0.277%	5	127	-43.685%
2026-03-23	141.1900	144.8600	141.1900	144.5000	-0.111%	101	128	-43.529%
2026-03-19	144.6600	144.6600	144.6600	144.6600	+9.005%	1	70	-43.592%
2026-03-16	132.7100	132.7100	132.7100	132.7100	-1.813%	1	71	-38.513%
2026-03-12	133.6000	135.1600	133.6000	135.1600	+9.797%	9	71	-39.627%
2026-03-10	123.1000	123.1000	123.1000	123.1000	+4.022%	2	70	-33.712%
2026-03-04	117.1000	118.3400	117.1000	118.3400	-10.083%	9	68	-31.046%
2026-03-03	130.2000	131.6100	130.2000	131.6100	+10.115%	13	63	-37.999%
2026-02-19	121.7900	121.7900	119.5200	119.5200	+0.733%	2	55	-31.727%
2026-02-12	118.6500	118.6500	118.6500	118.6500	+7.182%	4	54	-31.226%
2026-02-09	110.7000	110.7000	110.7000	110.7000	-12.310%	1	58	-26.287%
2026-02-05	126.2400	126.2400	126.2400	126.2400	+10.737%	1	58	-35.361%
2026-02-03	110.8600	114.0000	110.8600	114.0000	+2.703%	2	57	-28.421%
2026-02-02	111.0000	111.0000	111.0000	111.0000	+1.398%	1	57	-26.486%
2026-01-27	109.4600	109.4700	109.4600	109.4700	-11.000%	4	56	-25.459%
2026-01-21	123.0000	123.0000	123.0000	123.0000	+6.034%	1	52	-33.659%
2026-01-14	116.0000	116.0000	116.0000	116.0000	+5.254%	1	52	-29.655%
2026-01-13	110.2100	110.2100	110.2100	110.2100	-1.201%	3	53	-25.960%
2026-01-07	111.5500	111.5500	111.5500	111.5500	-1.283%	1	50	-26.849%
2026-01-06	113.0000	113.0000	113.0000	113.0000	-4.440%	1	51	-27.788%
2026-01-02	118.2500	118.2500	118.2500	118.2500	+3.728%	3	50	-30.994%
2025-12-29	114.0000	114.0000	114.0000	114.0000	+0.885%	2	47	-28.421%
2025-12-26	113.0000	113.0000	113.0000	113.0000	-8.716%	3	45	-27.788%
2025-12-16	123.7900	123.7900	123.7900	123.7900	+1.053%	1	42	-34.082%
2025-12-12	122.0000	122.5000	122.0000	122.5000	+6.522%	4	41	-33.388%
2025-12-11	115.5000	115.5000	115.0000	115.0000	-4.880%	3	42	-29.043%
2025-12-08	120.9000	120.9000	120.9000	120.9000	+1.768%	1	39	-32.506%
2025-12-05	118.8000	118.8000	118.8000	118.8000	-0.669%	1	39	-31.313%
2025-12-04	119.6000	119.6000	119.6000	119.6000	-1.450%	1	38	-31.773%
2025-12-03	121.3600	121.3600	121.3600	121.3600	+0.289%	1	37	-32.762%
2025-12-02	121.0000	121.1500	120.9500	121.0100	-1.482%	9	37	-32.568%
2025-12-01	122.8300	122.8300	122.8300	122.8300	+1.479%	1	33	-33.567%
2025-11-28	121.7000	121.7000	121.0400	121.0400	-0.990%	2	34	-32.584%
2025-11-26	122.8600	122.8600	122.2500	122.2500	-6.963%	2	31	-33.252%
2025-11-25	131.4000	131.4000	131.4000	131.4000	-3.439%	1	31	-37.900%
2025-11-24	136.0800	136.0800	136.0800	136.0800	-7.284%	1	29	-40.035%
2025-11-20	133.5000	146.7700	133.5000	146.7700	+3.967%	20	28	-44.403%
2025-11-18	141.1700	141.1700	141.1700	141.1700	+10.843%	5	41	-42.197%
2025-11-14	133.4700	133.4700	126.6500	127.3600	-0.500%	8	46	-35.930%
2025-11-13	123.1500	128.0000	123.1500	128.0000	+6.782%	2	51	-36.250%
2025-11-12	120.5000	120.5000	119.8700	119.8700	-8.496%	6	52	-31.926%
2025-11-07	134.5000	134.5000	131.0000	131.0000	+8.006%	3	46	-37.710%
2025-11-05	121.2900	121.2900	121.2900	121.2900	-4.141%	1	47	-32.723%
2025-11-04	125.4000	126.5600	125.4000	126.5300	+5.450%	21	47	-35.509%
2025-11-03	120.0000	120.0000	119.9900	119.9900	+0.781%	2	26	-31.994%
2025-10-31	120.5600	121.5000	119.0600	119.0600	+0.244%	7	26	-31.463%
2025-10-29	115.3500	118.7700	115.1500	118.7700	+3.296%	12	22	-31.296%
2025-10-28	116.4600	116.4600	114.9800	114.9800	-1.726%	30	32	-29.031%
2025-10-27	117.0000	117.0000	117.0000	117.0000	-4.986%	1	21	-30.256%
2025-10-24	122.7500	123.1400	122.7000	123.1400	-3.797%	20	21	-33.734%
2025-10-23	128.0000	128.0000	128.0000	128.0000	-4.903%	1	11	-36.250%
2025-10-22	132.7800	134.6000	132.7800	134.6000	+4.674%	3	10	-39.376%
2025-10-21	128.5900	128.5900	128.5900	128.5900	-0.387%	1	8	-36.542%
2025-10-20	129.0900	129.0900	129.0900	129.0900	-7.129%	1	7	-36.788%
2025-10-17	137.9400	139.5000	137.9400	139.0000	-3.439%	3	8	-41.295%
2025-10-14	143.9500	143.9500	143.9500	143.9500	+0.314%	1	6	-43.314%
2025-10-10	139.2000	143.5000	139.2000	143.5000	+12.197%	2	7	-43.136%
2025-10-08	127.9000	127.9000	127.9000	127.9000	+0.039%	2	7	-36.200%
2025-10-06	127.9300	127.9300	127.8500	127.8500	-1.608%	4	5	-36.175%
2025-10-03	128.8000	129.9400	127.5500	129.9400	-0.794%	13	4	-37.202%
2025-10-02	131.1000	131.1000	130.9800	130.9800	-4.464%	10	13	-37.700%
2025-09-30	137.0900	137.1700	137.0200	137.1000	+1.143%	4	3	-40.481%
2025-09-29	135.2600	135.6200	135.1900	135.5500	-4.817%	4	3	-39.801%
2025-09-25	142.4100	142.4100	142.4100	142.4100	+6.475%	2	3	-42.701%
2025-09-22	135.0000	136.3000	133.7500	133.7500	0.000%	16	11	-38.991%

.dark-mode .zvf14l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zvf14l{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P800SPY Jan 21 2028 800.00 Put (SPY280121P00800000)option OPRA

SPY20280121P800
SPY Jan 21 2028 800.00 Put (SPY280121P00800000)
option OPRA