Dark

SPY20280121P200
SPY Jan 21 2028 200.00 Put (SPY280121P00200000)
option OPRA

EOD

Sep 3, 2026

0.7100-4.054%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7100	0.7100	0.6900	0.7100	-4.054%	3	1,235	0.000%
2026-09-02	0.7400	0.7400	0.7400	0.7400	-3.896%	1	1,234	-4.054%
2026-08-27	0.7700	0.7700	0.7700	0.7700	-9.412%	150	1,234	-7.792%
2026-08-25	0.8500	0.8500	0.8500	0.8500	0.000%	10	1,193	-16.471%
2026-08-21	0.8600	0.8600	0.8500	0.8500	-1.163%	5	1,183	-16.471%
2026-08-17	0.8600	0.8600	0.8600	0.8600	+1.176%	4	1,178	-17.442%
2026-08-14	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,178	-16.471%
2026-08-13	0.8500	0.8500	0.8500	0.8500	+1.190%	20	1,176	-16.471%
2026-08-12	0.8300	0.8400	0.8300	0.8400	-2.326%	9	1,158	-15.476%
2026-08-11	0.8500	0.8600	0.8500	0.8600	+2.381%	17	1,158	-17.442%
2026-08-10	0.8400	0.8400	0.8400	0.8400	-4.545%	200	1,155	-15.476%
2026-08-06	0.8800	0.8800	0.8800	0.8800	-2.222%	2	1,355	-19.318%
2026-08-05	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,353	-21.111%
2026-08-04	0.9200	0.9200	0.9000	0.9000	-7.216%	6	1,353	-21.111%
2026-08-03	1.0000	1.0000	0.9500	0.9700	-9.346%	22	1,353	-26.804%
2026-07-29	1.0700	1.0700	1.0700	1.0700	+2.885%	3	1,352	-33.645%
2026-07-21	1.0500	1.0500	1.0400	1.0400	0.000%	4	1,352	-31.731%
2026-07-13	1.0100	1.0600	1.0100	1.0400	+0.971%	6	1,351	-31.731%
2026-07-06	1.0300	1.0300	1.0300	1.0300	-0.962%	1	1,351	-31.068%
2026-06-30	1.0400	1.0400	1.0400	1.0400	-11.111%	6	1,351	-31.731%
2026-06-17	1.1700	1.1700	1.1700	1.1700	+8.333%	1	1,350	-39.316%
2026-06-16	1.0900	1.0900	1.0800	1.0800	-6.897%	13	1,350	-34.259%
2026-06-11	1.1600	1.1600	1.1600	1.1600	-6.452%	100	1,339	-38.793%
2026-06-10	1.2400	1.2400	1.2400	1.2400	+2.479%	1	1,439	-42.742%
2026-06-09	1.2100	1.2100	1.2100	1.2100	+2.542%	100	1,440	-41.322%
2026-06-08	1.1800	1.1800	1.1800	1.1800	+4.425%	1	1,340	-39.831%
2026-06-03	1.1300	1.1300	1.1300	1.1300	+5.607%	15	1,339	-37.168%
2026-06-01	1.0700	1.0700	1.0700	1.0700	-0.926%	1	1,324	-33.645%
2026-05-29	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,325	-34.259%
2026-05-28	1.1300	1.1300	1.1000	1.1000	-5.172%	14	1,324	-35.455%
2026-05-27	1.1600	1.1600	1.1600	1.1600	-3.333%	10	1,321	-38.793%
2026-05-21	1.2000	1.2000	1.2000	1.2000	+2.564%	4	1,322	-40.833%
2026-05-20	1.1700	1.1700	1.1700	1.1700	-1.681%	6	1,322	-39.316%
2026-05-19	1.1900	1.1900	1.1900	1.1900	-2.459%	4	1,322	-40.336%
2026-05-15	1.2200	1.2200	1.2200	1.2200	-1.613%	10	1,322	-41.803%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-0.800%	4	1,330	-42.742%
2026-05-08	1.2600	1.2600	1.2500	1.2500	-2.344%	6	1,330	-43.200%
2026-05-07	1.2800	1.2800	1.2800	1.2800	-2.290%	1	1,324	-44.531%
2026-05-06	1.3100	1.3100	1.3100	1.3100	-1.504%	2	1,323	-45.802%
2026-05-05	1.3300	1.3300	1.3300	1.3300	0.000%	199	1,321	-46.617%
2026-05-01	1.3500	1.3500	1.3300	1.3300	-1.481%	18	1,368	-46.617%
2026-04-30	1.3900	1.3900	1.3500	1.3500	-2.878%	40	1,368	-47.407%
2026-04-29	1.3900	1.3900	1.3900	1.3900	0.000%	2	1,353	-48.921%
2026-04-27	1.4000	1.4000	1.3900	1.3900	+0.725%	7	1,351	-48.921%
2026-04-20	1.4100	1.4100	1.3800	1.3800	-1.429%	205	1,344	-48.551%
2026-04-17	1.4200	1.4200	1.4000	1.4000	-4.110%	2	1,172	-49.286%
2026-04-16	1.4400	1.4600	1.4400	1.4600	+0.690%	2	1,172	-51.370%
2026-04-14	1.4700	1.4800	1.4500	1.4500	-6.452%	52	1,170	-51.034%
2026-04-10	1.5500	1.5500	1.5500	1.5500	+0.649%	1	1,163	-54.194%
2026-04-09	1.5200	1.5400	1.5200	1.5400	-3.145%	3	1,163	-53.896%
2026-04-08	1.5800	1.6000	1.5500	1.5900	-9.659%	14	1,160	-55.346%
2026-04-07	1.7600	1.7600	1.7600	1.7600	+2.924%	1	1,159	-59.659%
2026-04-06	1.7100	1.7100	1.7100	1.7100	-2.286%	5	1,158	-58.480%
2026-04-02	1.7500	1.7500	1.7500	1.7500	+1.744%	5	1,153	-59.429%
2026-04-01	1.7200	1.7200	1.7200	1.7200	-7.027%	1	1,153	-58.721%
2026-03-31	1.8800	1.9300	1.8500	1.8500	+2.778%	260	1,153	-61.622%
2026-03-25	1.8000	1.8000	1.8000	1.8000	+1.695%	1	1,144	-60.556%
2026-03-23	1.7700	1.7700	1.7700	1.7700	-10.152%	2	1,143	-59.887%
2026-03-20	1.8600	1.9700	1.8600	1.9700	+13.218%	48	1,141	-63.959%
2026-03-17	1.7300	1.7400	1.7300	1.7400	0.000%	71	1,117	-59.195%
2026-03-16	1.7400	1.7400	1.7400	1.7400	-6.452%	100	1,186	-59.195%
2026-03-13	1.8600	1.8600	1.8600	1.8600	+3.333%	1	1,286	-61.828%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+4.046%	2	1,286	-60.556%
2026-03-10	1.7600	1.7600	1.7300	1.7300	-10.363%	6	1,286	-58.960%
2026-03-09	1.9300	1.9300	1.9300	1.9300	+15.569%	1	1,286	-63.212%
2026-03-05	1.6700	1.6700	1.6700	1.6700	+3.086%	25	1,288	-57.485%
2026-03-04	1.5900	1.6200	1.5900	1.6200	-0.613%	4	1,271	-56.173%
2026-03-02	1.6300	1.6300	1.6300	1.6300	+2.516%	25	1,270	-56.442%
2026-02-26	1.5900	1.5900	1.5900	1.5900	+1.923%	2	1,245	-55.346%
2026-02-20	1.5600	1.5600	1.5600	1.5600	+1.961%	1	1,243	-54.487%
2026-02-12	1.5300	1.5300	1.5300	1.5300	+4.082%	1	1,242	-53.595%
2026-02-09	1.4700	1.4700	1.4700	1.4700	-2.649%	2	1,242	-51.701%
2026-02-06	1.5100	1.5100	1.5100	1.5100	-0.658%	3	1,242	-52.980%
2026-02-04	1.5200	1.5200	1.5200	1.5200	+3.401%	6	1,241	-53.289%
2026-02-03	1.4700	1.4700	1.4700	1.4700	-1.342%	2	1,241	-51.701%
2026-01-29	1.4900	1.4900	1.4900	1.4900	+5.674%	30	1,243	-52.349%
2026-01-27	1.4100	1.4100	1.4100	1.4100	-0.704%	1	1,213	-49.645%
2026-01-26	1.4200	1.4200	1.4200	1.4200	-5.960%	1	1,213	-50.000%
2026-01-21	1.5100	1.5100	1.5100	1.5100	-2.581%	1	1,212	-52.980%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+10.714%	100	1,211	-54.194%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-8.497%	1	1,189	-49.286%
2025-12-29	1.5700	1.5700	1.5300	1.5300	-15.000%	11	1,189	-53.595%
2025-12-16	1.7900	1.8000	1.7900	1.8000	+2.857%	4	1,189	-60.556%
2025-12-11	1.7300	1.7500	1.7300	1.7500	+3.550%	242	1,188	-59.429%
2025-12-10	1.6900	1.6900	1.6900	1.6900	+1.198%	4	1,428	-57.988%
2025-12-09	1.7600	1.7600	1.6700	1.6700	-2.907%	52	1,428	-57.485%
2025-12-08	1.7200	1.7200	1.7200	1.7200	+0.585%	2	1,453	-58.721%
2025-12-05	1.7600	1.8000	1.7100	1.7100	-5.000%	31	1,453	-58.480%
2025-12-04	1.8200	1.8200	1.8000	1.8000	+0.559%	51	1,449	-60.556%
2025-12-03	1.7900	1.7900	1.7900	1.7900	-3.243%	1	1,448	-60.335%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-0.538%	1	1,447	-61.622%
2025-12-01	1.8600	1.8700	1.8500	1.8600	-0.535%	14	1,447	-61.828%
2025-11-26	1.8800	1.8800	1.8700	1.8700	-3.608%	3	1,433	-62.032%
2025-11-25	1.9400	1.9400	1.9400	1.9400	-9.767%	1	1,433	-63.402%
2025-11-20	1.9100	2.1500	1.9100	2.1500	+0.467%	965	1,432	-66.977%
2025-11-19	2.1400	2.1400	2.1400	2.1400	-2.283%	5	492	-66.822%
2025-11-18	2.1900	2.1900	2.1900	2.1900	+10.606%	10	492	-67.580%
2025-11-14	1.9800	1.9800	1.9800	1.9800	-1.000%	2	482	-64.141%
2025-11-13	1.9000	2.0000	1.9000	2.0000	+6.952%	11	482	-64.500%
2025-11-12	1.8700	1.8700	1.8700	1.8700	+1.081%	1	471	-62.032%
2025-11-10	1.8800	1.8800	1.8500	1.8500	-8.416%	5	471	-61.622%
2025-11-07	2.0000	2.0800	2.0000	2.0200	+4.124%	14	468	-64.851%
2025-11-06	1.9300	1.9400	1.9300	1.9400	+6.593%	6	466	-63.402%
2025-11-05	1.8700	1.8700	1.8200	1.8200	-2.151%	23	466	-60.989%
2025-11-04	1.8500	1.8600	1.8500	1.8600	+5.085%	2	465	-61.828%
2025-10-31	1.7400	1.7700	1.7400	1.7700	-0.562%	2	465	-59.887%
2025-10-30	1.7800	1.7800	1.7800	1.7800	+0.565%	1	464	-60.112%
2025-10-29	1.7700	1.7700	1.7700	1.7700	+2.312%	1	464	-59.887%
2025-10-27	1.7100	1.7300	1.7000	1.7300	-3.352%	20	452	-58.960%
2025-10-24	1.8000	1.8200	1.7900	1.7900	-2.717%	13	452	-60.335%
2025-10-23	1.9000	1.9000	1.8200	1.8400	-3.665%	13	450	-61.413%
2025-10-22	1.9100	1.9100	1.9100	1.9100	+5.525%	4	450	-62.827%
2025-10-21	1.9100	1.9100	1.8100	1.8100	-4.737%	25	446	-60.773%
2025-10-20	1.9700	1.9700	1.9000	1.9000	-12.037%	25	470	-62.632%
2025-10-17	2.1600	2.2300	2.1600	2.1600	+8.000%	5	446	-67.130%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+1.523%	1	444	-64.500%
2025-10-15	2.0000	2.0200	1.9700	1.9700	-1.990%	3	443	-63.959%
2025-10-14	2.0600	2.0600	2.0100	2.0100	+5.236%	2	443	-64.677%
2025-10-13	1.9400	1.9400	1.9100	1.9100	-6.373%	8	442	-62.827%
2025-10-10	2.0100	2.0400	2.0000	2.0400	+11.475%	4	440	-65.196%
2025-10-09	1.7800	1.8300	1.7800	1.8300	+3.390%	2	437	-61.202%
2025-10-08	1.7700	1.7700	1.7700	1.7700	-2.747%	1	435	-59.887%
2025-10-06	1.8500	1.8500	1.8200	1.8200	-0.546%	3	434	-60.989%
2025-10-03	1.8200	1.8400	1.7700	1.8300	+4.571%	4	435	-61.202%
2025-10-01	1.7500	1.7500	1.7500	1.7500	-3.315%	1	432	-59.429%
2025-09-30	1.7500	1.8100	1.7500	1.8100	+4.624%	13	432	-60.773%
2025-09-29	1.7300	1.7300	1.7000	1.7300	-2.809%	411	421	-58.960%
2025-09-25	1.8000	1.8000	1.7800	1.7800	0.000%	8	11	-60.112%
2025-09-23	1.7300	1.7800	1.7300	1.7800	0.000%	3	3	-60.112%

.dark-mode .mqLpPz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqLpPz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P200SPY Jan 21 2028 200.00 Put (SPY280121P00200000)option OPRA

SPY20280121P200
SPY Jan 21 2028 200.00 Put (SPY280121P00200000)
option OPRA