Dark

SPY20280121P500
SPY Jan 21 2028 500.00 Put (SPY280121P00500000)
option OPRA

EOD

Jul 27, 2026

10.85-1.987%(-0.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	10.4700	10.8500	10.4400	10.8500	-1.987%	6	5,267	0.000%
2026-07-24	11.0600	11.0700	10.6000	11.0700	-2.895%	19	5,264	-1.987%
2026-07-23	11.1500	11.4000	11.1500	11.4000	+10.895%	8	5,258	-4.825%
2026-07-22	10.4400	10.4400	10.2800	10.2800	-1.815%	28	5,251	+5.545%
2026-07-21	10.4600	10.5100	10.4600	10.4700	-3.324%	13	5,243	+3.629%
2026-07-20	10.6300	11.0100	10.6300	10.8300	-1.902%	66	5,232	+0.185%
2026-07-17	11.2300	11.2300	10.9600	11.0400	+8.448%	42	5,227	-1.721%
2026-07-16	10.2700	10.2700	10.1800	10.1800	-2.303%	52	5,246	+6.582%
2026-07-15	10.1200	10.4200	10.1000	10.4200	+1.263%	29	5,246	+4.127%
2026-07-14	10.2900	10.4500	10.2900	10.2900	-0.676%	6	5,239	+5.442%
2026-07-13	10.2500	10.3600	10.2500	10.3600	+2.270%	16	5,240	+4.730%
2026-07-10	10.1300	10.1300	10.1300	10.1300	-1.363%	2	5,240	+7.108%
2026-07-09	10.3900	10.4700	10.2700	10.2700	-4.019%	76	5,240	+5.648%
2026-07-08	10.7000	11.0000	10.6900	10.7000	+2.197%	629	5,274	+1.402%
2026-07-07	10.4700	10.4700	10.4700	10.4700	+1.650%	1	5,573	+3.629%
2026-07-06	10.2200	10.3000	10.2200	10.3000	-2.738%	20	5,574	+5.340%
2026-07-02	10.9500	10.9500	10.5900	10.5900	+2.220%	4	5,572	+2.455%
2026-07-01	10.2300	10.3600	10.2300	10.3600	+0.290%	11	5,572	+4.730%
2026-06-30	10.6100	10.6100	10.3300	10.3300	-3.368%	126	5,572	+5.034%
2026-06-29	11.0000	11.0200	10.6900	10.6900	-7.446%	9	5,447	+1.497%
2026-06-26	11.3900	11.5500	11.3700	11.5500	+2.212%	7	5,446	-6.061%
2026-06-25	11.3000	11.3000	11.3000	11.3000	-3.253%	1	5,443	-3.982%
2026-06-24	11.6800	11.6800	11.6800	11.6800	+0.690%	1	5,443	-7.106%
2026-06-23	11.9100	12.0000	11.6000	11.6000	+5.936%	6	5,443	-6.466%
2026-06-22	10.7600	11.2000	10.7600	10.9500	0.000%	4	5,438	-0.913%
2026-06-18	10.8800	10.9500	10.8800	10.9500	-6.809%	41	5,435	-0.913%
2026-06-17	11.3000	11.7500	11.3000	11.7500	+8.195%	6	5,435	-7.660%
2026-06-16	10.8600	10.8600	10.8600	10.8600	+0.277%	1	5,435	-0.092%
2026-06-15	10.8800	10.8800	10.8300	10.8300	-5.826%	2	5,431	+0.185%
2026-06-12	12.0500	12.0500	11.4500	11.5000	-11.877%	20	5,431	-5.652%
2026-06-11	12.8100	13.0500	12.8100	13.0500	+0.694%	25	5,431	-16.858%
2026-06-10	12.8300	13.0000	12.8100	12.9600	+10.580%	13	5,426	-16.281%
2026-06-08	11.7200	11.7800	11.7200	11.7200	-7.498%	7	5,420	-7.423%
2026-06-05	11.3300	12.6700	11.3300	12.6700	+16.239%	12	5,423	-14.365%
2026-06-04	11.2600	11.2600	10.9000	10.9000	-3.454%	5	5,426	-0.459%
2026-06-03	11.2800	11.2900	11.2800	11.2900	+3.483%	4	5,423	-3.897%
2026-06-02	10.9500	10.9900	10.9000	10.9100	+0.739%	13	5,419	-0.550%
2026-06-01	10.8800	10.9700	10.8300	10.8300	+0.278%	36	5,409	+0.185%
2026-05-29	10.8500	10.8700	10.8000	10.8000	-1.818%	11	5,374	+0.463%
2026-05-28	11.4300	11.4300	11.0000	11.0000	-3.339%	11	5,380	-1.364%
2026-05-27	11.5000	11.5000	11.3800	11.3800	-0.437%	2	5,369	-4.657%
2026-05-26	11.1800	11.4300	11.1800	11.4300	-1.039%	33	5,369	-5.074%
2026-05-22	11.5500	11.5500	11.5300	11.5500	-1.198%	7	5,354	-6.061%
2026-05-21	11.6900	11.6900	11.6900	11.6900	-5.267%	1	5,348	-7.186%
2026-05-19	12.4000	12.4000	12.3400	12.3400	-0.564%	29	5,348	-12.075%
2026-05-18	12.1800	12.4100	12.1800	12.4100	-0.799%	23	5,348	-12.571%
2026-05-15	12.5400	12.5400	12.5100	12.5100	+3.388%	3	5,348	-13.269%
2026-05-14	12.0900	12.1100	12.0000	12.1000	-2.576%	383	5,345	-10.331%
2026-05-13	12.5500	12.5500	12.4200	12.4200	-4.973%	4	4,981	-12.641%
2026-05-12	12.8900	13.0800	12.8900	13.0700	+3.895%	7	4,981	-16.985%
2026-05-11	12.4000	12.6000	12.4000	12.5800	-1.333%	5	4,981	-13.752%
2026-05-08	12.7800	12.7800	12.7500	12.7500	-1.316%	2	4,978	-14.902%
2026-05-07	12.9200	12.9200	12.9200	12.9200	-0.615%	1	4,979	-16.022%
2026-05-06	13.0000	13.0000	12.9100	13.0000	-2.622%	7	4,979	-16.538%
2026-05-05	13.4400	13.4400	13.3500	13.3500	-1.330%	8	4,977	-18.727%
2026-05-04	13.5300	13.5300	13.5300	13.5300	0.000%	1	4,971	-19.808%
2026-05-01	13.3400	13.5300	13.2200	13.5300	-0.515%	17	4,968	-19.808%
2026-04-30	13.6000	13.6000	13.6000	13.6000	-2.857%	3	4,968	-20.221%
2026-04-29	14.2600	14.4200	14.0000	14.0000	-2.980%	3	4,968	-22.500%
2026-04-28	14.4300	14.4300	14.4300	14.4300	+1.907%	22	4,968	-24.809%
2026-04-27	14.1600	14.1600	14.1600	14.1600	+0.354%	1	4,968	-23.376%
2026-04-24	14.2100	14.2100	14.0300	14.1100	-1.741%	9	4,968	-23.104%
2026-04-22	14.5000	14.6800	14.3600	14.3600	-3.946%	20	4,968	-24.443%
2026-04-21	14.6000	15.0800	14.4300	14.9500	+1.425%	16	4,951	-27.425%
2026-04-20	14.5700	14.7400	14.5600	14.7400	+0.614%	19	4,951	-26.391%
2026-04-17	14.6500	14.6500	14.3300	14.6500	-2.138%	71	4,950	-25.939%
2026-04-16	15.4000	15.4000	14.9700	14.9700	-1.578%	14	4,993	-27.522%
2026-04-15	15.5000	15.5100	15.2100	15.2100	-2.812%	7	4,997	-28.665%
2026-04-14	15.6400	15.8000	15.5000	15.6500	-2.795%	20	4,998	-30.671%
2026-04-13	16.9300	16.9300	16.0700	16.1000	-3.938%	45	4,996	-32.609%
2026-04-10	16.4000	16.7600	16.4000	16.7600	+1.330%	8	4,978	-35.263%
2026-04-09	17.1300	17.1600	16.5000	16.5400	-3.048%	44	4,978	-34.401%
2026-04-08	16.7700	17.2500	16.5800	17.0600	-12.602%	31	4,943	-36.401%
2026-04-07	19.8700	19.8700	19.5200	19.5200	-2.204%	2	4,933	-44.416%
2026-04-02	21.3800	21.4300	19.9600	19.9600	-0.250%	40	4,948	-45.641%
2026-04-01	20.3500	20.4200	19.5500	20.0100	-4.167%	3,021	4,948	-45.777%
2026-03-31	22.8300	22.8300	20.8800	20.8800	-15.874%	19	4,755	-48.036%
2026-03-30	23.6600	24.8200	23.5300	24.8200	+3.633%	15	4,753	-56.285%
2026-03-27	23.5300	24.0300	23.3000	23.9500	+8.371%	10	4,744	-54.697%
2026-03-26	21.7100	22.1000	21.7100	22.1000	+6.763%	27	4,739	-50.905%
2026-03-25	20.7000	20.7000	20.7000	20.7000	-0.529%	1	4,726	-47.585%
2026-03-24	21.3600	21.3600	20.8100	20.8100	+5.367%	32	4,727	-47.862%
2026-03-23	19.7500	19.7500	19.7500	19.7500	-10.105%	1	4,727	-45.063%
2026-03-20	20.8000	22.3400	20.8000	21.9700	+2.760%	21	4,727	-50.614%
2026-03-19	21.3000	21.3800	21.2500	21.3800	+7.061%	3	4,728	-49.252%
2026-03-18	19.9700	19.9700	19.9700	19.9700	+2.463%	1	4,726	-45.669%
2026-03-16	19.2300	19.4900	19.2100	19.4900	-4.973%	33	4,725	-44.330%
2026-03-13	19.9000	20.5100	19.9000	20.5100	+3.848%	11	4,717	-47.099%
2026-03-12	19.6500	19.7700	19.5000	19.7500	+3.187%	16	4,718	-45.063%
2026-03-11	19.0000	19.4500	19.0000	19.1400	+0.367%	12	4,712	-43.312%
2026-03-10	18.6900	19.0700	18.0800	19.0700	+0.158%	21	4,715	-43.104%
2026-03-09	21.1400	21.1900	19.0400	19.0400	-5.649%	30	4,711	-43.015%
2026-03-06	20.1600	20.2500	19.4100	20.1800	+5.932%	36	4,706	-46.234%
2026-03-05	17.8000	19.0500	17.8000	19.0500	+7.932%	31	4,679	-43.045%
2026-03-04	18.3500	18.3500	17.3900	17.6500	-4.852%	27	4,690	-38.527%
2026-03-03	19.5500	20.6500	18.5100	18.5500	+2.543%	51	4,682	-41.509%
2026-03-02	18.2000	18.2000	17.8800	18.0900	+1.288%	20	4,654	-40.022%
2026-02-27	18.2200	18.5700	17.8500	17.8600	+1.420%	25	4,661	-39.250%
2026-02-26	17.8500	17.8500	17.6100	17.6100	+4.572%	2	4,647	-38.387%
2026-02-25	17.1200	17.1200	16.8400	16.8400	-3.661%	4	4,648	-35.570%
2026-02-24	17.6500	17.6500	17.4500	17.4800	-5.309%	3	4,648	-37.929%
2026-02-23	17.5100	18.4600	17.5100	18.4600	+7.014%	27	4,647	-41.224%
2026-02-20	17.4700	17.4700	17.2400	17.2500	-0.919%	23	4,665	-37.101%
2026-02-18	17.4600	17.4600	17.3000	17.4100	-8.465%	7	4,657	-37.679%
2026-02-17	18.6300	19.0200	18.5500	19.0200	+6.614%	3	4,651	-42.955%
2026-02-13	18.4400	18.7000	17.8400	17.8400	+0.791%	16	4,652	-39.182%
2026-02-12	16.8300	18.1400	16.8300	17.7000	+4.610%	5	4,652	-38.701%
2026-02-11	16.9300	16.9300	16.9200	16.9200	-0.588%	84	4,650	-35.875%
2026-02-10	16.6600	17.0200	16.5500	17.0200	+3.152%	22	4,654	-36.251%
2026-02-09	16.9200	16.9200	16.5000	16.5000	-2.077%	12	4,638	-34.242%
2026-02-06	17.7200	17.7200	16.8500	16.8500	-9.893%	24	4,636	-35.608%
2026-02-05	18.5000	18.7000	18.2000	18.7000	+8.595%	26	4,642	-41.979%
2026-02-04	17.0900	17.9500	17.0400	17.2200	+0.584%	27	4,623	-36.992%
2026-02-03	16.3100	17.1200	16.2400	17.1200	+4.073%	64	4,607	-36.624%
2026-02-02	16.4000	16.4500	16.4000	16.4500	-3.007%	3	4,606	-34.043%
2026-01-30	16.9200	16.9600	16.9200	16.9600	0.000%	10	4,603	-36.026%
2026-01-29	16.4300	17.7200	16.4300	16.9600	+2.913%	68	4,603	-36.026%
2026-01-28	16.3500	16.4800	16.3500	16.4800	+1.917%	184	4,605	-34.163%
2026-01-27	16.1000	16.1700	16.0200	16.1700	-1.342%	23	4,559	-32.900%
2026-01-26	16.1400	16.3900	16.1400	16.3900	-0.727%	15	4,557	-33.801%
2026-01-23	16.4300	16.5100	16.3000	16.5100	+0.979%	403	4,556	-34.282%
2026-01-22	16.2600	16.3500	16.2400	16.3500	-1.387%	12	4,331	-33.639%
2026-01-21	17.4800	17.9300	16.5800	16.5800	-9.101%	28	4,330	-34.560%
2026-01-20	17.7000	18.2400	17.7000	18.2400	+11.696%	13	4,330	-40.515%
2026-01-16	16.4500	16.4500	16.3300	16.3300	-1.745%	2	4,324	-33.558%
2026-01-15	16.4100	16.7200	16.2500	16.6200	-3.986%	8	4,324	-34.717%
2026-01-14	17.3200	17.3200	17.3100	17.3100	+4.973%	5	4,324	-37.319%
2026-01-13	16.3500	16.6200	16.3500	16.4900	+2.550%	13	4,322	-34.203%
2026-01-12	16.3400	16.3400	16.0000	16.0800	-0.741%	5	4,314	-32.525%
2026-01-09	16.4100	16.4100	16.2000	16.2000	-3.686%	2	4,312	-33.025%
2026-01-08	17.0000	17.0000	16.8200	16.8200	-1.059%	4	4,311	-35.493%
2026-01-07	16.8200	17.0000	16.8100	17.0000	+1.371%	9	4,311	-36.176%
2026-01-06	16.9000	17.0100	16.7500	16.7700	-2.044%	6	4,306	-35.301%
2026-01-05	17.0900	17.1300	16.8700	17.1200	-1.609%	208	4,304	-36.624%
2026-01-02	17.1500	17.6400	17.1500	17.4000	+1.814%	25	4,303	-37.644%
2025-12-29	17.1500	17.1500	17.0400	17.0900	+1.847%	54	4,292	-36.513%
2025-12-26	16.7000	16.8700	16.7000	16.7800	-0.119%	34	4,290	-35.340%
2025-12-24	16.8800	16.8800	16.7800	16.8000	-0.651%	26	4,276	-35.417%
2025-12-23	16.9900	16.9900	16.9100	16.9100	-2.198%	2	4,276	-35.837%
2025-12-22	17.4700	17.4700	17.1900	17.2900	-3.300%	11	4,276	-37.247%
2025-12-19	17.8800	17.8800	17.8800	17.8800	-3.767%	4	4,278	-39.318%
2025-12-18	18.7500	18.7500	18.5800	18.5800	-4.473%	12	4,274	-41.604%
2025-12-17	18.7500	19.4500	18.7500	19.4500	+2.100%	9	4,284	-44.216%
2025-12-16	18.9500	19.0500	18.9500	19.0500	+2.254%	7	4,288	-43.045%
2025-12-12	18.2200	18.6300	18.2200	18.6300	+1.085%	248	4,283	-41.761%
2025-12-11	18.8500	18.8500	18.4300	18.4300	+1.319%	7	4,043	-41.129%
2025-12-10	18.8500	18.8500	18.1900	18.1900	-2.204%	22	4,039	-40.352%
2025-12-09	18.3500	18.6000	18.3500	18.6000	-0.535%	2	4,019	-41.667%
2025-12-08	18.3800	18.7000	18.3800	18.7000	+0.700%	2	4,018	-41.979%
2025-12-05	18.4800	18.5700	18.4500	18.5700	-0.960%	6	4,017	-41.572%
2025-12-04	18.9200	18.9200	18.7500	18.7500	-0.794%	7	4,017	-42.133%
2025-12-03	18.8800	18.9000	18.7400	18.9000	-1.511%	32	4,024	-42.593%
2025-12-02	19.1700	19.1900	19.1700	19.1900	-0.312%	2	4,046	-43.460%
2025-12-01	19.6000	19.6000	18.9200	19.2500	-0.517%	31	4,045	-43.636%
2025-11-28	19.4500	19.4500	19.2700	19.3500	-0.514%	13	4,053	-43.928%
2025-11-26	19.6200	19.6200	19.4300	19.4500	-2.944%	7	4,046	-44.216%
2025-11-25	20.3100	20.5300	20.0400	20.0400	-10.973%	28	4,046	-45.858%
2025-11-24	22.5100	22.5100	22.5100	22.5100	-1.874%	3	4,022	-51.799%
2025-11-21	24.4300	24.6100	22.0300	22.9400	-4.615%	65	4,022	-52.703%
2025-11-20	20.2300	24.3800	20.1700	24.0500	+9.567%	275	4,020	-54.886%
2025-11-19	22.0500	22.4500	21.9500	21.9500	-2.009%	53	3,825	-50.569%
2025-11-18	22.0900	22.4000	22.0900	22.4000	+1.587%	31	3,775	-51.563%
2025-11-17	21.0500	22.0500	20.4600	22.0500	+7.561%	5	3,766	-50.794%
2025-11-14	20.4800	20.5000	20.4800	20.5000	-0.966%	3,002	3,762	-47.073%
2025-11-13	20.2700	20.7000	20.2700	20.7000	+7.143%	23	1,260	-47.585%
2025-11-12	19.3800	19.3800	19.3200	19.3200	-0.207%	2	1,239	-43.841%
2025-11-11	19.3600	19.3600	19.3600	19.3600	+0.311%	1,000	1,238	-43.957%
2025-11-10	19.5200	19.6500	19.3000	19.3000	-6.763%	15	238	-43.782%
2025-11-07	21.3400	21.7000	20.7000	20.7000	+0.048%	6	245	-47.585%
2025-11-06	19.7800	20.6900	19.7800	20.6900	+9.124%	12	244	-47.559%
2025-11-05	18.9600	18.9600	18.9600	18.9600	-5.247%	18	234	-42.774%
2025-11-04	19.9500	20.0100	19.6500	20.0100	+5.761%	20	234	-45.777%
2025-11-03	18.9200	18.9200	18.9200	18.9200	-0.369%	3	224	-42.653%
2025-10-31	18.2500	19.0000	18.2500	18.9900	+2.649%	37	224	-42.865%
2025-10-30	18.5000	18.5000	18.5000	18.5000	+2.892%	2	214	-41.351%
2025-10-29	17.9000	18.0000	17.9000	17.9800	-0.388%	6	212	-39.655%
2025-10-28	18.1000	18.1000	18.0500	18.0500	+2.093%	24	206	-39.889%
2025-10-27	17.7300	17.7300	17.6800	17.6800	-3.441%	3	179	-38.631%
2025-10-24	18.2900	18.3800	18.2900	18.3100	-4.036%	23	179	-40.743%
2025-10-23	19.6500	19.6500	19.0600	19.0800	-4.743%	19	160	-43.134%
2025-10-22	20.0100	20.4500	20.0100	20.0300	+4.323%	6	162	-45.831%
2025-10-21	19.2000	19.2000	19.2000	19.2000	-0.826%	1	160	-43.490%
2025-10-20	20.0600	20.0600	19.3600	19.3600	-11.193%	5	160	-43.957%
2025-10-17	21.8000	21.8000	21.8000	21.8000	-1.669%	2	159	-50.229%
2025-10-16	22.1700	22.1700	22.1700	22.1700	+6.229%	2	161	-51.060%
2025-10-15	20.0700	20.8700	19.8200	20.8700	-0.761%	14	159	-48.011%
2025-10-14	22.1700	22.1700	21.0300	21.0300	+2.585%	7	166	-48.407%
2025-10-13	20.3000	20.8600	20.3000	20.5000	-5.399%	3	165	-47.073%
2025-10-10	18.9500	21.7900	18.9000	21.6700	+13.159%	80	164	-49.931%
2025-10-09	18.9000	19.1500	18.9000	19.1500	+1.430%	29	120	-43.342%
2025-10-08	18.9000	18.9000	18.7400	18.8800	-2.731%	45	101	-42.532%
2025-10-07	18.7500	19.4100	18.7000	19.4100	+2.266%	5	69	-44.101%
2025-10-06	18.9800	18.9800	18.8500	18.9800	-0.836%	9	67	-42.835%
2025-10-03	19.1400	19.1400	19.1400	19.1400	+1.377%	3	60	-43.312%
2025-10-02	18.6400	19.0800	18.6400	18.8800	-0.106%	43	59	-42.532%
2025-10-01	18.9000	18.9000	18.9000	18.9000	+0.053%	2	23	-42.593%
2025-09-30	18.8900	18.8900	18.8900	18.8900	+0.212%	10	21	-42.562%
2025-09-29	18.4500	18.8500	18.4500	18.8500	+0.319%	11	24	-42.440%
2025-09-26	18.7900	18.7900	18.7900	18.7900	-2.390%	3	14	-42.257%
2025-09-25	19.2500	19.2500	19.2500	19.2500	-0.104%	10	11	-43.636%
2025-09-24	19.2100	19.2700	19.1100	19.2700	+5.358%	3	2	-43.695%
2025-09-22	18.2900	18.2900	18.2900	18.2900	0.000%	1	1	-40.678%

.dark-mode .fdWSfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdWSfX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P500SPY Jan 21 2028 500.00 Put (SPY280121P00500000)option OPRA

SPY20280121P500
SPY Jan 21 2028 500.00 Put (SPY280121P00500000)
option OPRA