Dark

SPY20280121P520
SPY Jan 21 2028 520.00 Put (SPY280121P00520000)
option OPRA

EOD

Sep 10, 2026

9.09-10.707%(-1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0900	9.0900	9.0900	9.0900	-10.707%	1	116	0.000%
2026-08-18	10.1800	10.1800	10.1800	10.1800	+1.800%	1	117	-10.707%
2026-08-11	9.9800	10.0000	9.9800	10.0000	+0.301%	12	117	-9.100%
2026-08-10	9.9700	9.9700	9.9700	9.9700	-0.697%	23	105	-8.826%
2026-08-06	10.0400	10.0400	10.0400	10.0400	+0.300%	12	100	-9.462%
2026-08-05	10.0100	10.0100	10.0100	10.0100	-9.412%	8	112	-9.191%
2026-08-03	11.0500	11.0500	11.0500	11.0500	-6.830%	1	112	-17.738%
2026-07-29	12.2300	12.2300	11.8600	11.8600	-1.167%	5	111	-23.356%
2026-07-28	12.0000	12.0000	12.0000	12.0000	-1.961%	4	116	-24.250%
2026-07-24	12.2400	12.2400	12.2400	12.2400	-3.774%	2	112	-25.735%
2026-07-23	12.7200	12.7200	12.7200	12.7200	+0.236%	1	114	-28.538%
2026-07-17	12.6900	12.6900	12.6900	12.6900	+6.192%	1	114	-28.369%
2026-07-01	11.9500	11.9500	11.9500	11.9500	-2.049%	1	113	-23.933%
2026-06-30	12.2000	12.2000	12.2000	12.2000	-3.861%	1	112	-25.492%
2026-06-29	12.5500	13.0000	12.5500	12.6900	-6.691%	7	112	-28.369%
2026-06-24	13.4000	13.6000	12.9600	13.6000	+2.874%	3	111	-33.162%
2026-06-23	13.2200	13.2200	13.2200	13.2200	+1.692%	1	110	-31.241%
2026-06-17	13.0000	13.0000	13.0000	13.0000	+5.263%	1	109	-30.077%
2026-06-16	12.3500	12.3500	12.3500	12.3500	-12.844%	1	109	-26.397%
2026-06-05	14.2800	14.2800	14.1700	14.1700	+2.830%	7	109	-35.850%
2026-05-21	13.7800	13.7800	13.7800	13.7800	-2.958%	2	102	-34.035%
2026-05-20	14.2000	14.2000	14.2000	14.2000	+1.068%	1	102	-35.986%
2026-05-19	13.9700	14.0500	13.9700	14.0500	-4.422%	3	103	-35.302%
2026-05-15	14.7000	14.7000	14.7000	14.7000	+6.368%	1	103	-38.163%
2026-05-14	14.1200	14.1200	13.7800	13.8200	-3.018%	3	103	-34.226%
2026-05-13	14.3000	14.3000	14.2500	14.2500	-5.000%	4	104	-36.211%
2026-05-12	15.0000	15.0000	15.0000	15.0000	+2.740%	1	104	-39.400%
2026-05-11	14.6000	14.6000	14.6000	14.6000	+1.108%	1	104	-37.740%
2026-05-08	14.6500	14.6500	14.4300	14.4400	-3.733%	12	104	-37.050%
2026-05-07	14.8200	15.0000	14.8200	15.0000	+1.626%	2	97	-39.400%
2026-05-06	14.7600	14.7600	14.7600	14.7600	-7.577%	4	97	-38.415%
2026-05-04	15.9700	15.9700	15.9700	15.9700	-8.534%	5	97	-43.081%
2026-04-16	17.4600	17.4600	17.4600	17.4600	+0.057%	3	97	-47.938%
2026-04-15	17.5800	17.5800	17.4500	17.4500	-3.217%	6	99	-47.908%
2026-04-14	18.0300	18.0300	18.0300	18.0300	-30.654%	1	93	-49.584%
2026-03-31	26.0000	26.0000	26.0000	26.0000	-8.932%	1	92	-65.038%
2026-03-30	27.8600	28.5500	27.8600	28.5500	+6.213%	3	93	-68.161%
2026-03-27	26.8800	26.8800	26.8800	26.8800	+23.473%	2	91	-66.183%
2026-03-17	21.7700	21.7700	21.7700	21.7700	-2.289%	1	90	-58.245%
2026-03-06	22.2800	22.2800	22.2800	22.2800	+7.425%	4	90	-59.201%
2026-03-02	20.8400	20.8400	20.5000	20.7400	-0.096%	16	88	-56.172%
2026-02-27	20.6000	20.7600	20.5800	20.7600	+5.810%	8	99	-56.214%
2026-02-25	19.6200	19.6200	19.6200	19.6200	-5.080%	2	106	-53.670%
2026-02-23	20.5700	20.6700	20.5700	20.6700	+0.048%	4	106	-56.023%
2026-02-04	20.6600	20.6600	20.6600	20.6600	+7.213%	9	105	-56.002%
2026-02-03	19.2500	19.2700	19.2500	19.2700	-1.734%	2	109	-52.828%
2026-01-30	19.6100	19.6100	19.6100	19.6100	-1.803%	1	107	-53.646%
2026-01-29	19.9700	19.9700	19.9700	19.9700	+6.791%	2	106	-54.482%
2026-01-22	18.7000	18.7000	18.7000	18.7000	-9.531%	2	104	-51.390%
2026-01-20	20.5600	20.6700	20.3400	20.6700	+9.655%	3	102	-56.023%
2026-01-16	18.8500	18.8500	18.8500	18.8500	-0.998%	1	99	-51.777%
2026-01-15	19.0400	19.0400	19.0400	19.0400	-2.559%	20	99	-52.258%
2026-01-14	19.5400	19.5400	19.5400	19.5400	+4.772%	1	82	-53.480%
2026-01-13	18.6500	18.6500	18.6500	18.6500	+0.811%	1	81	-51.260%
2026-01-12	18.5000	18.5000	18.5000	18.5000	-0.431%	2	80	-50.865%
2026-01-09	19.2500	19.2500	18.5800	18.5800	-5.059%	13	78	-51.076%
2026-01-06	19.5700	19.5700	19.5700	19.5700	+0.102%	1	68	-53.551%
2026-01-05	19.5800	19.5800	19.5500	19.5500	-3.074%	3	64	-53.504%
2026-01-02	20.3000	20.3000	20.1700	20.1700	-1.849%	2	64	-54.933%
2025-12-19	20.5500	20.5500	20.5500	20.5500	-4.240%	2	63	-55.766%
2025-12-18	21.4600	21.4600	21.4600	21.4600	-3.637%	1	63	-57.642%
2025-12-17	22.2700	22.2700	22.2700	22.2700	+2.438%	1	62	-59.183%
2025-12-16	21.7400	21.7400	21.7400	21.7400	+1.305%	2	62	-58.188%
2025-12-15	21.4500	21.4600	21.4500	21.4600	+0.751%	18	61	-57.642%
2025-12-12	21.2700	21.3500	21.2600	21.3000	-0.467%	44	43	-57.324%
2025-12-05	21.4000	21.4000	21.4000	21.4000	-2.948%	1	14	-57.523%
2025-12-01	22.0500	22.0500	22.0500	22.0500	-9.963%	1	13	-58.776%
2025-11-25	24.4900	24.4900	24.4900	24.4900	+1.660%	1	12	-62.883%
2025-11-17	24.0900	24.0900	24.0900	24.0900	+2.642%	1	12	-62.267%
2025-11-13	23.4700	23.4700	23.4700	23.4700	+5.011%	2	13	-61.270%
2025-11-10	22.3500	22.3500	22.3500	22.3500	-5.417%	2	13	-59.329%
2025-11-06	23.1500	23.7200	23.1500	23.6300	+2.694%	8	13	-61.532%
2025-11-04	22.5600	23.0100	22.5600	23.0100	+8.743%	2	14	-60.495%
2025-10-29	21.1600	21.1600	21.1600	21.1600	+4.134%	10	13	-57.042%
2025-10-27	20.3200	20.3200	20.3200	20.3200	-3.007%	5	18	-55.266%
2025-10-24	20.9500	20.9500	20.9500	20.9500	-8.515%	5	18	-56.611%
2025-10-22	22.9000	22.9000	22.9000	22.9000	+4.328%	5	13	-60.306%
2025-10-21	21.9500	21.9500	21.9500	21.9500	-1.746%	1	13	-58.588%
2025-10-20	22.2000	22.4300	22.2000	22.3400	-7.610%	11	12	-59.311%
2025-10-17	24.1800	24.1800	24.1800	24.1800	-3.857%	2	6	-62.407%
2025-10-16	25.1500	25.1500	25.1500	25.1500	+9.348%	4	8	-63.857%
2025-10-15	23.0000	23.0000	23.0000	23.0000	-7.295%	1	4	-60.478%
2025-10-10	24.8100	24.8100	24.8100	24.8100	+13.547%	1	4	-63.362%
2025-10-09	21.8500	21.8500	21.8500	21.8500	-0.274%	1	3	-58.398%
2025-09-30	21.9100	21.9100	21.9100	21.9100	+1.014%	1	2	-58.512%
2025-09-29	21.6900	21.6900	21.6900	21.6900	0.000%	1	1	-58.091%

.dark-mode .z6JcDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6JcDz{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P520SPY Jan 21 2028 520.00 Put (SPY280121P00520000)option OPRA

SPY20280121P520
SPY Jan 21 2028 520.00 Put (SPY280121P00520000)
option OPRA