Dark

SPY20280121P450
SPY Jan 21 2028 450.00 Put (SPY280121P00450000)
option OPRA

EOD

Sep 10, 2026

5.61+2.936%(+0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.6000	5.6100	5.6000	5.6100	+2.936%	3	3,306	0.000%
2026-09-09	5.3700	5.4500	5.3700	5.4500	+3.220%	2	3,306	+2.936%
2026-09-08	5.2800	5.2800	5.2800	5.2800	+2.924%	1	3,306	+6.250%
2026-09-04	5.1000	5.1300	5.0800	5.1300	+1.183%	4	3,306	+9.357%
2026-09-03	5.2000	5.2200	5.0700	5.0700	-3.795%	14	3,306	+10.651%
2026-09-02	5.5100	5.5100	5.2700	5.2700	-5.386%	4	3,309	+6.452%
2026-08-28	5.5700	5.5700	5.5700	5.5700	-1.764%	1	3,307	+0.718%
2026-08-27	5.7500	5.7500	5.6700	5.6700	-7.049%	12	3,306	-1.058%
2026-08-24	6.1000	6.1000	6.1000	6.1000	-2.087%	1	3,314	-8.033%
2026-08-20	6.2300	6.2300	6.2300	6.2300	+1.301%	1	3,315	-9.952%
2026-08-19	6.1500	6.1500	6.1500	6.1500	-2.536%	1	3,314	-8.780%
2026-08-18	6.3200	6.3200	6.3100	6.3100	+1.447%	2	3,313	-11.094%
2026-08-17	6.2200	6.2200	6.2200	6.2200	+2.640%	10	3,311	-9.807%
2026-08-13	6.0600	6.0600	6.0600	6.0600	-1.783%	2	3,311	-7.426%
2026-08-07	6.2000	6.2000	6.1700	6.1700	-1.280%	2	3,309	-9.076%
2026-08-05	6.2500	6.2500	6.2500	6.2500	-2.648%	1	3,307	-10.240%
2026-08-04	6.5000	6.5000	6.4200	6.4200	-4.322%	12	3,306	-12.617%
2026-08-03	6.7800	6.7800	6.7100	6.7100	-4.823%	5	3,305	-16.393%
2026-07-31	7.0500	7.0500	7.0500	7.0500	-12.639%	1	3,304	-20.426%
2026-07-29	8.0700	8.0700	8.0700	8.0700	+6.746%	1	3,303	-30.483%
2026-07-20	7.5600	7.5600	7.5600	7.5600	+5.439%	1	3,304	-25.794%
2026-07-15	7.1700	7.1700	7.1700	7.1700	-1.103%	1	3,305	-21.757%
2026-07-14	7.2500	7.2500	7.2500	7.2500	-0.685%	1	3,305	-22.621%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-3.694%	11	3,306	-23.151%
2026-06-29	7.6700	7.6700	7.5800	7.5800	-5.486%	4	3,317	-25.989%
2026-06-26	8.0600	8.0700	7.9800	8.0200	-0.249%	351	3,313	-30.050%
2026-06-25	8.0400	8.0400	8.0400	8.0400	+5.650%	5	2,964	-30.224%
2026-06-22	7.6100	7.6100	7.6100	7.6100	-1.933%	2	2,964	-26.281%
2026-06-18	7.7600	7.7600	7.7600	7.7600	-3.000%	1	2,966	-27.706%
2026-06-17	8.0000	8.0000	8.0000	8.0000	-1.356%	4	2,966	-29.875%
2026-06-12	8.1100	8.1100	8.1100	8.1100	-9.183%	1	2,966	-30.826%
2026-06-09	8.9300	8.9300	8.9300	8.9300	+9.571%	1	2,966	-37.178%
2026-06-08	8.1500	8.1500	8.1500	8.1500	+2.003%	1	2,967	-31.166%
2026-06-05	8.0100	8.0100	7.9900	7.9900	+0.503%	6	2,967	-29.787%
2026-06-03	7.9500	7.9500	7.9500	7.9500	+1.923%	10	2,973	-29.434%
2026-06-02	7.7400	7.8000	7.7400	7.8000	+1.563%	2	2,973	-28.077%
2026-06-01	7.7000	7.7500	7.6800	7.6800	+0.524%	17	2,971	-26.953%
2026-05-29	7.6900	7.6900	7.6400	7.6400	-5.446%	27	2,971	-26.571%
2026-05-26	8.0000	8.0800	8.0000	8.0800	-0.247%	501	2,987	-30.569%
2026-05-22	8.1000	8.1000	8.1000	8.1000	-5.814%	3	2,490	-30.741%
2026-05-21	8.5500	8.6100	8.5500	8.6000	+1.058%	2,296	2,490	-34.767%
2026-05-20	8.5500	8.5500	8.5100	8.5100	-2.184%	16	2,490	-34.078%
2026-05-18	8.7000	8.7000	8.7000	8.7000	-1.917%	4	234	-35.517%
2026-05-15	8.8700	8.8700	8.8700	8.8700	+1.256%	1	234	-36.753%
2026-05-14	8.8400	8.8400	8.7600	8.7600	0.000%	7	235	-35.959%
2026-05-13	8.8000	8.8000	8.7600	8.7600	-4.053%	5	221	-35.959%
2026-05-12	9.2000	9.2000	9.1300	9.1300	+2.011%	27	221	-38.554%
2026-05-08	8.9500	8.9500	8.9500	8.9500	-1.214%	3	221	-37.318%
2026-05-07	9.0600	9.0600	9.0600	9.0600	-1.307%	1	218	-38.079%
2026-05-06	9.1800	9.1800	9.1800	9.1800	-2.340%	1	220	-38.889%
2026-05-05	9.4600	9.4800	9.4000	9.4000	-3.885%	6	220	-40.319%
2026-05-04	9.4000	9.7800	9.4000	9.7800	+4.043%	12	215	-42.638%
2026-05-01	9.2700	9.4000	9.2700	9.4000	-1.571%	15	211	-40.319%
2026-04-30	9.5500	9.5500	9.5500	9.5500	-3.535%	11	211	-41.257%
2026-04-27	9.9000	9.9000	9.9000	9.9000	-0.602%	1	211	-43.333%
2026-04-24	9.9600	9.9600	9.9600	9.9600	-2.161%	5	210	-43.675%
2026-04-22	10.1600	10.2100	10.1100	10.1800	+0.494%	8	205	-44.892%
2026-04-21	10.1300	10.1300	10.1300	10.1300	-1.555%	1	204	-44.620%
2026-04-17	10.2000	10.2900	10.1200	10.2900	-4.457%	7	204	-45.481%
2026-04-15	10.7000	10.7700	10.7000	10.7700	-1.464%	3	206	-47.911%
2026-04-14	10.8400	10.9300	10.8400	10.9300	-3.700%	2	206	-48.673%
2026-04-13	11.3200	11.3500	11.3200	11.3500	-2.825%	5	206	-50.573%
2026-04-10	11.4600	11.6800	11.4600	11.6800	+1.477%	2	201	-51.969%
2026-04-08	11.5100	11.5100	11.5100	11.5100	-17.786%	1	201	-51.260%
2026-04-07	14.0000	14.0000	14.0000	14.0000	-3.648%	5	200	-59.929%
2026-04-02	14.5300	14.5300	14.5300	14.5300	+4.683%	1	195	-61.390%
2026-04-01	14.0600	14.0600	13.8800	13.8800	-4.932%	2	195	-59.582%
2026-03-31	15.3500	15.3500	14.6000	14.6000	-12.470%	2	194	-61.575%
2026-03-30	16.0100	16.6800	16.0100	16.6800	+0.785%	30	193	-66.367%
2026-03-27	16.5500	16.5500	16.5500	16.5500	+16.631%	2	193	-66.103%
2026-03-25	13.8000	14.1900	13.8000	14.1900	-0.351%	10	193	-60.465%
2026-03-24	14.2400	14.2400	14.2400	14.2400	-0.905%	3	191	-60.604%
2026-03-23	14.1000	14.3700	14.1000	14.3700	-5.461%	88	194	-60.960%
2026-03-20	14.6300	15.4400	14.6300	15.2000	+2.357%	7	159	-63.092%
2026-03-19	14.8500	14.8500	14.8500	14.8500	+11.907%	3	159	-62.222%
2026-03-17	13.2700	13.2700	13.2700	13.2700	-0.450%	1	159	-57.724%
2026-03-16	13.4100	13.4100	13.3300	13.3300	-6.456%	4	158	-57.914%
2026-03-13	14.2500	14.2500	14.2500	14.2500	+4.015%	1	155	-60.632%
2026-03-12	13.8500	13.8500	13.7000	13.7000	+4.820%	2	156	-59.051%
2026-03-10	13.0700	13.0700	13.0700	13.0700	-7.633%	12	155	-57.077%
2026-03-09	14.0300	14.1500	14.0300	14.1500	+3.360%	2	161	-60.353%
2026-03-06	13.7700	13.7700	13.6900	13.6900	+2.932%	9	170	-59.021%
2026-03-05	13.1000	13.3000	13.1000	13.3000	+2.308%	23	161	-57.820%
2026-03-03	14.2500	14.2500	13.0000	13.0000	+1.642%	20	169	-56.846%
2026-03-02	13.4000	13.4000	12.7900	12.7900	+0.709%	4	170	-56.138%
2026-02-27	13.1100	13.1100	12.7000	12.7000	+4.441%	3	169	-55.827%
2026-02-26	12.3300	12.3300	12.1600	12.1600	-1.777%	11	171	-53.865%
2026-02-24	12.3800	12.3800	12.3800	12.3800	-4.031%	1	169	-54.685%
2026-02-23	12.8000	12.9000	12.8000	12.9000	+3.200%	2	169	-56.512%
2026-02-20	12.5000	12.5000	12.5000	12.5000	+2.375%	10	169	-55.120%
2026-02-18	12.2100	12.2100	12.2100	12.2100	-5.349%	1	174	-54.054%
2026-02-17	13.1000	13.1000	12.8300	12.9000	+3.698%	3	173	-56.512%
2026-02-12	12.2500	12.4400	12.2500	12.4400	+5.424%	44	172	-54.904%
2026-02-11	11.8700	11.8700	11.8000	11.8000	+0.941%	60	177	-52.458%
2026-02-10	11.6900	11.6900	11.6900	11.6900	+0.516%	1	227	-52.010%
2026-02-09	11.8100	11.8100	11.5500	11.6300	-1.273%	41	228	-51.763%
2026-02-06	12.2700	12.2700	11.7800	11.7800	-10.758%	26	194	-52.377%
2026-02-05	13.0000	13.2000	12.8900	13.2000	+9.908%	12	208	-57.500%
2026-02-04	12.0100	12.0100	12.0100	12.0100	-3.534%	1	207	-53.289%
2026-02-03	11.7500	12.4500	11.7100	12.4500	+6.048%	18	207	-54.940%
2026-02-02	11.7600	11.7600	11.7400	11.7400	-2.167%	4	194	-52.215%
2026-01-29	12.2700	12.4500	12.0000	12.0000	+3.448%	13	194	-53.250%
2026-01-28	11.4700	11.6500	11.4700	11.6000	+2.203%	8	200	-51.638%
2026-01-27	11.3500	11.3500	11.3500	11.3500	-0.960%	2	199	-50.573%
2026-01-26	11.3700	11.4600	11.3700	11.4600	-0.348%	3	201	-51.047%
2026-01-23	11.5000	11.5000	11.5000	11.5000	-4.959%	1	201	-51.217%
2026-01-21	12.3600	12.3600	12.0000	12.1000	-3.200%	7	201	-53.636%
2026-01-20	12.4300	12.5000	12.4300	12.5000	+4.167%	3	201	-55.120%
2026-01-14	12.0000	12.0000	12.0000	12.0000	+3.270%	1	198	-53.250%
2026-01-13	11.6100	11.6200	11.6100	11.6200	+2.650%	2	198	-51.721%
2026-01-12	11.2600	11.3200	11.2600	11.3200	-3.741%	2	200	-50.442%
2026-01-08	11.7600	11.7600	11.7600	11.7600	-2.890%	1	201	-52.296%
2026-01-02	12.0900	12.2800	12.0900	12.1100	+0.917%	14	202	-53.675%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+0.587%	1	188	-53.250%
2025-12-29	11.9300	11.9300	11.9300	11.9300	+1.879%	10	188	-52.976%
2025-12-26	11.7100	11.7100	11.7100	11.7100	-0.847%	1	188	-52.092%
2025-12-23	11.8100	11.8100	11.8100	11.8100	-5.671%	1	189	-52.498%
2025-12-19	12.5000	12.5500	12.5000	12.5200	-4.427%	11	189	-55.192%
2025-12-18	13.1000	13.1000	13.1000	13.1000	-3.818%	3	185	-57.176%
2025-12-17	13.4300	13.6200	13.4300	13.6200	+1.189%	54	185	-58.811%
2025-12-16	13.4500	13.4600	13.4500	13.4600	+5.901%	6	228	-58.321%
2025-12-11	12.9400	12.9400	12.7100	12.7100	-4.865%	4	222	-55.862%
2025-12-08	12.9400	13.3600	12.8900	13.3600	-0.817%	3	222	-58.009%
2025-12-03	13.4700	13.4700	13.4700	13.4700	+0.149%	1	220	-58.352%
2025-12-01	13.4600	13.4600	13.4500	13.4500	-1.896%	2	220	-58.290%
2025-11-28	13.6800	13.7100	13.6800	13.7100	0.000%	3	220	-59.081%
2025-11-26	13.7100	13.7100	13.7100	13.7100	-4.526%	5	218	-59.081%
2025-11-25	14.3600	14.3600	14.3600	14.3600	-10.474%	1	218	-60.933%
2025-11-21	16.0400	16.0400	16.0400	16.0400	-5.647%	1	217	-65.025%
2025-11-20	14.0300	17.0000	14.0300	17.0000	+8.074%	8	216	-67.000%
2025-11-19	15.3100	15.7300	15.3100	15.7300	-3.674%	3	220	-64.336%
2025-11-18	16.0000	16.3300	16.0000	16.3300	+4.079%	3	220	-65.646%
2025-11-17	14.5500	15.6900	14.5500	15.6900	+7.099%	2	217	-64.245%
2025-11-14	14.6500	14.6500	14.6500	14.6500	+2.091%	1	217	-61.706%
2025-11-13	13.8300	14.7000	13.8300	14.3500	+4.212%	5	216	-60.906%
2025-11-11	13.8600	13.8600	13.7500	13.7700	+2.000%	53	215	-59.259%
2025-11-10	13.7300	13.9500	13.5000	13.5000	-8.101%	15	163	-58.444%
2025-11-07	15.0200	15.5400	14.5700	14.6900	+1.520%	21	168	-61.811%
2025-11-06	14.4700	14.4700	14.4700	14.4700	+7.664%	1	166	-61.230%
2025-11-05	13.4400	13.4400	13.4400	13.4400	-4.681%	1	166	-58.259%
2025-11-04	14.2800	14.2800	14.1000	14.1000	+4.755%	12	165	-60.213%
2025-11-03	13.4600	13.4600	13.4600	13.4600	+1.970%	1	152	-58.321%
2025-10-31	12.9400	13.5000	12.9400	13.2000	-0.377%	23	152	-57.500%
2025-10-30	13.0100	13.2500	13.0100	13.2500	+3.922%	23	130	-57.660%
2025-10-29	12.7500	12.7500	12.7500	12.7500	+1.432%	6	126	-56.000%
2025-10-27	12.4600	12.5700	12.4600	12.5700	-2.179%	7	113	-55.370%
2025-10-24	12.9200	12.9500	12.8500	12.8500	-10.140%	11	113	-56.342%
2025-10-22	14.0400	14.3000	14.0400	14.3000	+6.956%	2	107	-60.769%
2025-10-21	13.3700	13.3700	13.3700	13.3700	-1.036%	1	106	-58.040%
2025-10-20	13.8100	13.8100	13.5100	13.5100	-15.563%	5	106	-58.475%
2025-10-16	14.4000	16.0000	14.4000	16.0000	+5.471%	12	106	-64.938%
2025-10-15	14.2100	15.1700	13.9200	15.1700	+5.862%	3	96	-63.019%
2025-10-14	15.3600	15.3600	14.3300	14.3300	+0.774%	6	97	-60.851%
2025-10-13	14.3500	14.3500	14.2200	14.2200	-4.178%	8	92	-60.549%
2025-10-10	13.4100	15.1100	13.4100	14.8400	+10.746%	53	86	-62.197%
2025-10-09	13.4000	13.4000	13.4000	13.4000	+1.132%	1	35	-58.134%
2025-10-08	13.2500	13.2500	13.2500	13.2500	-0.301%	1	34	-57.660%
2025-10-06	13.2900	13.2900	13.2900	13.2900	0.000%	1	34	-57.788%
2025-10-02	13.1800	13.2900	13.1800	13.2900	+0.302%	23	33	-57.788%
2025-09-30	13.2500	13.2500	13.2500	13.2500	+0.837%	1	11	-57.660%
2025-09-26	13.3400	13.3400	13.1400	13.1400	-3.524%	5	10	-57.306%
2025-09-24	13.4100	13.6200	13.4100	13.6200	+2.638%	3	5	-58.811%
2025-09-23	13.3800	13.3800	13.2700	13.2700	+4.736%	2	4	-57.724%
2025-09-22	12.6700	12.6700	12.6700	12.6700	-2.613%	1	2	-55.722%
2025-09-19	13.0100	13.0100	13.0100	13.0100	0.000%	1	0	-56.879%

.dark-mode .qLL6nG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLL6nG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P450SPY Jan 21 2028 450.00 Put (SPY280121P00450000)option OPRA

SPY20280121P450
SPY Jan 21 2028 450.00 Put (SPY280121P00450000)
option OPRA