Dark

SPY20280121P400
SPY Jan 21 2028 400.00 Put (SPY280121P00400000)
option OPRA

EOD

Sep 10, 2026

3.90+5.121%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9000	3.9000	3.9000	3.9000	+5.121%	1	1,373	0.000%
2026-09-08	3.7100	3.7100	3.7100	3.7100	+1.923%	1	1,375	+5.121%
2026-09-04	3.6300	3.6400	3.6300	3.6400	0.000%	18	1,364	+7.143%
2026-09-03	3.6800	3.7100	3.6400	3.6400	-3.448%	14	1,364	+7.143%
2026-09-02	3.7500	3.7700	3.7500	3.7700	-7.143%	3	1,360	+3.448%
2026-08-27	4.0300	4.0600	4.0300	4.0600	-4.918%	30	1,358	-3.941%
2026-08-26	4.2700	4.2700	4.2700	4.2700	-1.157%	75	1,345	-8.665%
2026-08-25	4.3200	4.3200	4.3200	4.3200	-2.041%	15	1,332	-9.722%
2026-08-24	4.4100	4.4100	4.4100	4.4100	+1.613%	5	1,317	-11.565%
2026-08-21	4.3900	4.3900	4.3400	4.3400	-1.364%	6	1,317	-10.138%
2026-08-17	4.4000	4.4000	4.4000	4.4000	+1.617%	1	1,314	-11.364%
2026-08-14	4.3300	4.3400	4.3300	4.3300	0.000%	200	1,314	-9.931%
2026-08-13	4.2800	4.3300	4.2800	4.3300	-0.688%	5	1,114	-9.931%
2026-08-12	4.3500	4.3700	4.3500	4.3600	-1.134%	21	1,112	-10.550%
2026-08-11	4.4100	4.4100	4.4100	4.4100	+0.915%	13	1,108	-11.565%
2026-08-10	4.4000	4.4000	4.3700	4.3700	-0.456%	2	1,108	-10.755%
2026-08-07	4.3900	4.3900	4.3900	4.3900	-1.790%	8	1,108	-11.162%
2026-08-05	4.4900	4.4900	4.4700	4.4700	-3.664%	45	1,107	-12.752%
2026-08-04	4.6400	4.6400	4.6400	4.6400	-3.934%	44	1,099	-15.948%
2026-08-03	4.9600	4.9600	4.8200	4.8300	-3.012%	13	1,055	-19.255%
2026-07-31	4.9800	4.9800	4.9800	4.9800	-5.503%	1	1,049	-21.687%
2026-07-30	5.2700	5.2700	5.2700	5.2700	-4.007%	1	1,049	-25.996%
2026-07-29	5.4900	5.4900	5.4900	5.4900	+4.175%	10	1,047	-28.962%
2026-07-28	5.2700	5.2700	5.2700	5.2700	0.000%	1	1,047	-25.996%
2026-07-27	5.2700	5.2700	5.2700	5.2700	-5.045%	2	1,047	-25.996%
2026-07-24	5.5500	5.5500	5.5500	5.5500	-2.632%	3	1,047	-29.730%
2026-07-23	5.6000	5.7000	5.6000	5.7000	+8.365%	21	1,044	-31.579%
2026-07-21	5.2600	5.2600	5.2600	5.2600	-1.682%	5	1,043	-25.856%
2026-07-20	5.3500	5.3500	5.3500	5.3500	-6.305%	5	1,045	-27.103%
2026-07-17	5.7100	5.7100	5.7100	5.7100	+8.555%	1	1,048	-31.699%
2026-07-16	5.2600	5.2700	5.2600	5.2600	-2.048%	6	1,048	-25.856%
2026-07-13	5.2500	5.3700	5.2500	5.3700	+5.088%	3	1,043	-27.374%
2026-07-10	5.1600	5.1600	5.1100	5.1100	-2.667%	6	1,041	-23.679%
2026-07-06	5.2500	5.2500	5.2500	5.2500	-4.372%	5	1,038	-25.714%
2026-06-29	5.4900	5.4900	5.4900	5.4900	-6.949%	1	1,038	-28.962%
2026-06-24	5.6200	5.9000	5.6200	5.9000	+2.431%	32	1,038	-33.898%
2026-06-23	5.7600	5.7600	5.7600	5.7600	+3.784%	1	1,060	-32.292%
2026-06-18	5.5500	5.5500	5.5500	5.5500	-13.281%	2	1,061	-29.730%
2026-06-11	6.4000	6.4000	6.4000	6.4000	+2.729%	1	1,061	-39.063%
2026-06-10	6.2500	6.2800	6.2300	6.2300	+6.678%	3	1,061	-37.400%
2026-06-08	5.9200	5.9200	5.8400	5.8400	-2.829%	2	1,063	-33.219%
2026-06-05	5.6600	6.0100	5.6600	6.0100	+9.273%	2	1,063	-35.108%
2026-06-04	5.7900	5.7900	5.5000	5.5000	-2.655%	13	1,063	-29.091%
2026-06-03	5.6500	5.6500	5.6500	5.6500	+1.986%	1	1,051	-30.973%
2026-06-01	5.4500	5.5400	5.4500	5.5400	+0.727%	4	1,051	-29.603%
2026-05-29	5.5500	5.5500	5.5000	5.5000	-1.961%	10	1,055	-29.091%
2026-05-28	5.6100	5.6100	5.6100	5.6100	-3.276%	5	1,060	-30.481%
2026-05-26	5.6600	5.8000	5.6400	5.8000	+0.346%	22	1,060	-32.759%
2026-05-22	5.7800	5.7800	5.7800	5.7800	-3.987%	5	1,061	-32.526%
2026-05-21	6.0200	6.0200	6.0200	6.0200	-0.987%	10	1,056	-35.216%
2026-05-20	6.0800	6.0800	6.0800	6.0800	-0.816%	1	1,056	-35.855%
2026-05-18	6.1200	6.1300	6.1200	6.1300	-1.129%	11	1,056	-36.378%
2026-05-15	6.2000	6.2000	6.2000	6.2000	+1.142%	1	1,056	-37.097%
2026-05-14	6.2400	6.2400	6.1300	6.1300	-1.605%	2	1,051	-36.378%
2026-05-13	6.2300	6.2300	6.2300	6.2300	-3.110%	1	1,051	-37.400%
2026-05-12	6.4300	6.4300	6.4300	6.4300	+0.469%	1	1,051	-39.347%
2026-05-07	6.4000	6.4000	6.4000	6.4000	-0.775%	1	1,051	-39.063%
2026-05-06	6.4500	6.4900	6.4500	6.4500	-6.114%	10	1,051	-39.535%
2026-05-04	6.7100	6.8700	6.6300	6.8700	+3.464%	20	1,043	-43.231%
2026-05-01	6.5500	6.6400	6.5500	6.6400	-1.775%	16	1,049	-41.265%
2026-04-30	6.8900	6.8900	6.7600	6.7600	-3.429%	3	1,049	-42.308%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+1.302%	3	1,049	-44.286%
2026-04-27	6.9100	6.9100	6.9100	6.9100	-2.263%	358	1,046	-43.560%
2026-04-24	7.0700	7.0700	7.0700	7.0700	-2.885%	2	691	-44.837%
2026-04-23	7.1600	7.2800	7.0600	7.2800	+2.825%	8	691	-46.429%
2026-04-22	7.0800	7.0800	7.0800	7.0800	-1.117%	2	683	-44.915%
2026-04-21	7.1100	7.1600	7.1100	7.1600	+0.140%	2	682	-45.531%
2026-04-20	7.1500	7.1500	7.1500	7.1500	-0.279%	2	682	-45.455%
2026-04-17	7.1500	7.1700	7.1500	7.1700	-5.159%	2	680	-45.607%
2026-04-16	7.5600	7.5600	7.5600	7.5600	+1.070%	1	680	-48.413%
2026-04-15	7.4800	7.4800	7.4800	7.4800	-1.837%	1	680	-47.861%
2026-04-14	7.6200	7.6200	7.6200	7.6200	-2.433%	1	681	-48.819%
2026-04-13	8.0000	8.0000	7.8100	7.8100	-4.756%	12	681	-50.064%
2026-04-08	7.8100	8.2000	7.8100	8.2000	-12.673%	59	692	-52.439%
2026-04-02	9.3900	9.3900	9.3900	9.3900	-0.530%	50	670	-58.466%
2026-04-01	9.4400	9.4400	9.4400	9.4400	-6.070%	2	670	-58.686%
2026-03-31	9.9400	10.0500	9.9400	10.0500	-13.734%	4	668	-61.194%
2026-03-30	11.0400	11.6500	11.0400	11.6500	+1.747%	15	668	-66.524%
2026-03-27	11.0700	11.5300	11.0700	11.4500	+18.163%	23	662	-65.939%
2026-03-25	9.5700	9.6900	9.5700	9.6900	-3.100%	2	652	-59.752%
2026-03-24	10.1400	10.1400	10.0000	10.0000	-0.200%	2	651	-61.000%
2026-03-19	10.0200	10.0200	10.0200	10.0200	+0.704%	1	650	-61.078%
2026-03-18	9.8500	9.9500	9.8500	9.9500	+5.403%	2	649	-60.804%
2026-03-16	9.4400	9.4400	9.4400	9.4400	-3.967%	1	649	-58.686%
2026-03-13	9.8300	9.8300	9.8300	9.8300	+2.183%	1	648	-60.326%
2026-03-12	9.6200	9.6200	9.6200	9.6200	+10.069%	1	647	-59.459%
2026-03-10	8.7400	8.7400	8.7400	8.7400	-9.242%	50	646	-55.378%
2026-03-09	9.8000	9.9300	9.6300	9.6300	+0.522%	3	671	-59.502%
2026-03-06	9.6300	9.6300	9.5800	9.5800	+2.570%	12	669	-59.290%
2026-03-05	8.8400	9.3400	8.8400	9.3400	+8.102%	3	669	-58.244%
2026-03-04	8.6400	8.6400	8.6400	8.6400	-10.280%	10	668	-54.861%
2026-03-03	9.6000	10.0500	9.6000	9.6300	+11.458%	48	668	-59.502%
2026-02-24	8.6400	8.6400	8.6400	8.6400	-2.921%	5	652	-54.861%
2026-02-23	8.7400	8.9000	8.6800	8.9000	+2.535%	18	648	-56.180%
2026-02-20	8.6800	8.6800	8.6800	8.6800	-1.139%	1	663	-55.069%
2026-02-19	8.8200	8.9700	8.7800	8.7800	-1.348%	306	662	-55.581%
2026-02-12	8.1800	8.9000	8.1600	8.9000	+7.100%	11	431	-56.180%
2026-02-11	8.3200	8.3200	8.3100	8.3100	+2.847%	6	430	-53.069%
2026-02-09	8.1900	8.1900	8.0800	8.0800	-4.717%	9	424	-51.733%
2026-02-06	8.4800	8.4800	8.4800	8.4800	-5.778%	5	424	-54.009%
2026-02-05	8.8600	9.2000	8.6400	9.0000	+5.758%	21	420	-56.667%
2026-02-04	8.5100	8.5100	8.5100	8.5100	+6.910%	2	423	-54.172%
2026-02-02	7.9700	7.9700	7.9200	7.9600	-5.463%	7	425	-51.005%
2026-01-30	8.4200	8.4200	8.4200	8.4200	+2.683%	10	419	-53.682%
2026-01-29	8.4800	8.4800	8.2000	8.2000	+0.490%	3	429	-52.439%
2026-01-28	8.1100	8.1600	8.1100	8.1600	+0.741%	3	428	-52.206%
2026-01-23	8.1000	8.1000	8.1000	8.1000	+1.631%	35	428	-51.852%
2026-01-22	7.9100	7.9700	7.9100	7.9700	-3.041%	8	418	-51.066%
2026-01-21	8.5300	8.5300	8.1700	8.2200	-7.328%	4	414	-52.555%
2026-01-20	8.5000	8.8700	8.5000	8.8700	+7.515%	7	414	-56.032%
2026-01-14	8.4300	8.4300	8.2500	8.2500	+2.357%	3	411	-52.727%
2026-01-13	8.0600	8.0600	8.0600	8.0600	+3.732%	1	413	-51.613%
2026-01-09	7.9500	7.9500	7.7700	7.7700	-4.192%	6	413	-49.807%
2026-01-06	8.1100	8.1100	8.1100	8.1100	-1.098%	10	407	-51.911%
2026-01-05	8.2100	8.2100	8.2000	8.2000	-3.188%	9	402	-52.439%
2025-12-31	8.3900	8.4700	8.3000	8.4700	+4.568%	31	402	-53.955%
2025-12-30	8.1000	8.1000	8.1000	8.1000	-2.410%	7	402	-51.852%
2025-12-29	8.3000	8.3000	8.3000	8.3000	+1.467%	10	395	-53.012%
2025-12-26	8.1600	8.1800	8.1600	8.1800	+0.491%	3	390	-52.323%
2025-12-24	8.1400	8.1400	8.1400	8.1400	-2.281%	9	390	-52.088%
2025-12-22	8.4500	8.4500	8.3100	8.3300	-3.699%	34	390	-53.181%
2025-12-19	8.7000	8.7000	8.6500	8.6500	-7.388%	7	362	-54.913%
2025-12-17	9.2400	9.3400	9.2400	9.3400	-0.107%	21	356	-58.244%
2025-12-16	9.2200	9.3500	9.2200	9.3500	+4.821%	6	375	-58.289%
2025-12-15	8.9200	8.9200	8.9200	8.9200	+1.364%	1	375	-56.278%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-1.012%	1	374	-55.682%
2025-12-11	8.8900	8.8900	8.8900	8.8900	+0.225%	2	374	-56.130%
2025-12-10	9.0800	9.0800	8.8700	8.8700	-1.772%	4	374	-56.032%
2025-12-09	9.0300	9.0300	9.0300	9.0300	-1.848%	10	374	-56.811%
2025-12-08	8.9200	9.2000	8.9200	9.2000	+0.877%	2	364	-57.609%
2025-12-05	9.1400	9.1400	9.1200	9.1200	-0.977%	2	364	-57.237%
2025-12-04	9.2000	9.2100	9.2000	9.2100	-1.812%	9	362	-57.655%
2025-12-03	9.3700	9.4000	9.3400	9.3800	+0.860%	6	354	-58.422%
2025-12-01	9.6700	9.6700	9.3000	9.3000	-4.025%	17	349	-58.065%
2025-11-28	9.6900	9.6900	9.6900	9.6900	+0.207%	42	348	-59.752%
2025-11-26	9.6700	9.6700	9.6700	9.6700	-5.382%	5	301	-59.669%
2025-11-25	10.4700	10.4700	10.2200	10.2200	-1.731%	3	301	-61.840%
2025-11-24	10.8300	10.8300	10.4000	10.4000	-7.965%	3	301	-62.500%
2025-11-21	12.2000	12.2000	11.3000	11.3000	-6.612%	7	301	-65.487%
2025-11-20	9.8600	12.1000	9.8600	12.1000	+10.000%	5	302	-67.769%
2025-11-19	11.0000	11.0000	11.0000	11.0000	+2.804%	4	302	-64.545%
2025-11-18	10.8600	11.2600	10.7000	10.7000	+0.187%	8	302	-63.551%
2025-11-17	10.2300	10.7000	10.2300	10.6800	+5.952%	90	302	-63.483%
2025-11-14	10.8500	10.8500	10.0800	10.0800	+0.599%	2	222	-61.310%
2025-11-13	10.1800	10.1800	10.0200	10.0200	+4.921%	3	221	-61.078%
2025-11-10	9.4700	9.5800	9.4700	9.5500	-11.245%	7	220	-59.162%
2025-11-07	10.4700	10.7600	10.4700	10.7600	+5.801%	9	224	-63.755%
2025-11-06	10.1300	10.1700	10.1300	10.1700	+10.065%	4	223	-61.652%
2025-11-05	9.2400	9.2400	9.2400	9.2400	-6.478%	2	220	-57.792%
2025-11-04	9.6800	9.8800	9.6500	9.8800	+6.811%	23	220	-60.526%
2025-11-03	9.1200	9.2500	9.1200	9.2500	+0.543%	8	207	-57.838%
2025-10-31	8.8900	9.3500	8.8900	9.2000	+3.837%	10	207	-57.609%
2025-10-29	8.8100	8.8600	8.8100	8.8600	-1.226%	3	205	-55.982%
2025-10-24	8.9700	8.9700	8.9700	8.9700	-3.236%	1	204	-56.522%
2025-10-23	9.2800	9.2800	9.2600	9.2700	-1.383%	18	204	-57.929%
2025-10-20	9.4000	9.4000	9.4000	9.4000	-12.150%	2	201	-58.511%
2025-10-17	10.8000	10.8000	10.7000	10.7000	+5.941%	3	199	-63.551%
2025-10-15	9.8800	10.1000	9.6700	10.1000	-6.912%	17	198	-61.386%
2025-10-14	10.8500	10.8500	10.8500	10.8500	+10.601%	1	194	-64.055%
2025-10-13	9.8100	9.8100	9.8100	9.8100	-8.914%	4	194	-60.245%
2025-10-10	9.1900	10.7700	9.1900	10.7700	+15.187%	35	190	-63.788%
2025-10-09	9.3800	9.3800	9.3500	9.3500	0.000%	2	163	-58.289%
2025-10-08	9.4200	9.4200	9.3500	9.3500	+1.630%	25	163	-58.289%
2025-10-07	9.2500	9.2500	9.2000	9.2000	-0.433%	41	149	-57.609%
2025-10-06	9.2200	9.3400	9.2200	9.2400	-1.176%	5	122	-57.792%
2025-10-03	9.1500	9.4200	9.1500	9.3500	+2.186%	3	118	-58.289%
2025-10-02	9.1500	9.1500	9.1500	9.1500	+1.217%	20	118	-57.377%
2025-10-01	9.0200	9.0400	9.0200	9.0400	-2.796%	2	104	-56.858%
2025-09-30	9.2200	9.3000	9.1900	9.3000	+1.974%	21	104	-58.065%
2025-09-29	8.8900	9.1200	8.8900	9.1200	+0.662%	18	94	-57.237%
2025-09-26	9.1300	9.2100	9.0600	9.0600	-4.632%	17	79	-56.954%
2025-09-25	9.5000	9.5000	9.5000	9.5000	+0.423%	1	69	-58.947%
2025-09-24	9.0900	9.4600	9.0900	9.4600	+6.772%	32	68	-58.774%
2025-09-23	8.8600	8.8600	8.8600	8.8600	+0.454%	10	42	-55.982%
2025-09-22	8.8200	8.8200	8.8200	8.8200	-0.113%	1	32	-55.782%
2025-09-19	8.8800	9.0200	8.8000	8.8300	-1.341%	33	0	-55.832%
2025-09-18	8.8500	8.9500	8.8500	8.9500	0.000%	4	0	-56.425%

.dark-mode .q8v9qL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8v9qL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P400SPY Jan 21 2028 400.00 Put (SPY280121P00400000)option OPRA

SPY20280121P400
SPY Jan 21 2028 400.00 Put (SPY280121P00400000)
option OPRA