Dark

SPY20280121P540
SPY Jan 21 2028 540.00 Put (SPY280121P00540000)
option OPRA

EOD

Jul 27, 2026

14.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.5000	14.5000	14.5000	14.5000	0.000%	1	236	0.000%
2026-07-23	14.5000	14.5000	14.5000	14.5000	+8.209%	1	236	0.000%
2026-07-15	13.4000	13.4000	13.4000	13.4000	-1.325%	1	236	+8.209%
2026-07-09	13.5800	13.5800	13.5800	13.5800	-1.879%	3	236	+6.775%
2026-07-07	13.8300	13.8400	13.8300	13.8400	-2.329%	2	236	+4.769%
2026-07-02	14.1700	14.1700	14.1700	14.1700	+0.854%	1	237	+2.329%
2026-06-30	14.0500	14.0500	14.0500	14.0500	-0.566%	2	237	+3.203%
2026-06-29	14.4000	15.0000	14.1300	14.1300	-10.000%	15	237	+2.619%
2026-06-24	15.4000	15.7000	15.4000	15.7000	+3.426%	2	240	-7.643%
2026-06-23	15.1800	15.1800	15.1800	15.1800	+4.618%	112	238	-4.480%
2026-06-22	14.1500	14.6100	14.1500	14.5100	-3.267%	43	146	-0.069%
2026-06-17	15.0000	15.0000	15.0000	15.0000	+3.448%	1	106	-3.333%
2026-06-16	14.1500	14.5000	14.1500	14.5000	-7.230%	2	106	0.000%
2026-06-08	15.6300	15.6300	15.6300	15.6300	+4.479%	10	105	-7.230%
2026-06-05	14.9600	14.9600	14.9600	14.9600	+1.286%	1	98	-3.075%
2026-06-03	14.7700	14.7700	14.7700	14.7700	+2.855%	1	98	-1.828%
2026-06-02	14.4000	14.4000	14.3600	14.3600	+0.209%	13	97	+0.975%
2026-06-01	14.3300	14.3300	14.3300	14.3300	+1.415%	1	87	+1.186%
2026-05-29	14.3000	14.3000	14.1300	14.1300	-2.753%	15	87	+2.619%
2026-05-28	14.5500	14.5500	14.5300	14.5300	-3.519%	6	78	-0.206%
2026-05-26	14.8000	15.1000	14.8000	15.0600	-0.986%	8	78	-3.718%
2026-05-22	15.1000	15.2100	15.1000	15.2100	-1.617%	2	85	-4.668%
2026-05-21	15.7000	15.7000	15.3700	15.4600	-5.153%	5	85	-6.210%
2026-05-20	16.3000	16.3000	16.3000	16.3000	+2.774%	1	85	-11.043%
2026-05-14	15.8500	15.8600	15.7700	15.8600	-2.997%	3	85	-8.575%
2026-05-13	16.3000	16.3500	16.3000	16.3500	-4.942%	3	85	-11.315%
2026-05-12	17.2000	17.2000	17.2000	17.2000	+3.614%	1	85	-15.698%
2026-05-11	16.6000	16.6000	16.6000	16.6000	+0.181%	1	85	-12.651%
2026-05-08	16.5700	16.5700	16.5700	16.5700	-3.099%	10	85	-12.492%
2026-05-07	17.1000	17.1000	17.1000	17.1000	-3.933%	5	88	-15.205%
2026-05-05	17.8000	17.8000	17.8000	17.8000	-2.626%	1	90	-18.539%
2026-05-04	18.2800	18.2800	18.2800	18.2800	+3.277%	4	90	-20.678%
2026-05-01	17.7300	17.7300	17.7000	17.7000	-5.348%	6	85	-18.079%
2026-04-29	18.7000	18.7000	18.7000	18.7000	-1.940%	1	85	-22.460%
2026-04-22	19.0700	19.0700	19.0700	19.0700	-1.954%	1	85	-23.964%
2026-04-20	19.4400	19.4500	19.4400	19.4500	+2.639%	7	85	-25.450%
2026-04-17	19.0200	19.0200	18.9500	18.9500	-7.786%	4	85	-23.483%
2026-04-14	20.6500	20.6500	20.5500	20.5500	-7.599%	4	86	-29.440%
2026-04-13	22.2400	22.2400	22.2400	22.2400	-22.751%	1	88	-34.802%
2026-03-31	30.2400	30.2400	28.7900	28.7900	-12.519%	8	88	-49.635%
2026-03-30	31.4400	33.1600	31.4300	32.9100	+6.161%	9	87	-55.940%
2026-03-27	31.0000	31.0000	31.0000	31.0000	+5.192%	1	78	-53.226%
2026-03-26	28.4000	29.4700	28.4000	29.4700	+8.346%	7	78	-50.797%
2026-03-25	27.2000	27.2000	27.2000	27.2000	-3.340%	1	71	-46.691%
2026-03-20	28.1400	28.1400	28.1400	28.1400	+8.481%	1	70	-48.472%
2026-03-06	25.9400	25.9400	25.9400	25.9400	+2.977%	1	71	-44.102%
2026-03-03	25.1900	25.1900	25.1900	25.1900	+7.009%	2	71	-42.437%
2026-03-02	23.5400	23.5400	23.5400	23.5400	+0.256%	12	71	-38.403%
2026-02-27	23.5400	23.5400	23.4800	23.4800	+5.766%	8	59	-38.245%
2026-02-25	22.4000	22.4000	22.2000	22.2000	-7.500%	5	52	-34.685%
2026-02-23	23.0000	24.0000	23.0000	24.0000	+0.671%	2	52	-39.583%
2026-02-19	23.8400	23.8400	23.8400	23.8400	+3.652%	10	50	-39.178%
2026-02-18	22.7000	23.0000	22.7000	23.0000	-7.963%	8	40	-36.957%
2026-02-17	24.4300	24.9900	24.4300	24.9900	+5.711%	4	38	-41.977%
2026-02-13	24.7000	25.0000	23.6000	23.6400	-1.500%	4	33	-38.663%
2026-02-12	24.0000	24.0000	24.0000	24.0000	+6.904%	1	33	-39.583%
2026-02-04	22.4500	22.4500	22.4500	22.4500	-2.391%	1	33	-35.412%
2026-02-03	21.5400	23.0000	21.5400	23.0000	+6.679%	3	33	-36.957%
2026-02-02	21.5600	21.5600	21.5600	21.5600	-5.728%	4	31	-32.746%
2026-01-30	23.0000	23.0000	22.8700	22.8700	+1.644%	21	34	-36.598%
2026-01-29	22.5000	22.5000	22.5000	22.5000	+2.273%	1	17	-35.556%
2026-01-28	22.0000	22.0000	22.0000	22.0000	+2.804%	1	17	-34.091%
2026-01-27	21.2000	21.4000	21.2000	21.4000	-3.167%	2	17	-32.243%
2026-01-22	22.0000	22.1000	22.0000	22.1000	-7.917%	4	18	-34.389%
2026-01-20	24.0000	24.0000	24.0000	24.0000	+9.091%	1	17	-39.583%
2026-01-16	22.0000	22.0000	22.0000	22.0000	+1.852%	1	15	-34.091%
2026-01-15	21.4300	21.6000	21.4300	21.6000	-1.818%	3	15	-32.870%
2026-01-13	21.4000	22.0000	21.4000	22.0000	+3.529%	2	15	-34.091%
2026-01-09	21.2000	21.2500	21.2000	21.2500	-3.365%	4	14	-31.765%
2026-01-07	21.9900	21.9900	21.9900	21.9900	-2.914%	1	12	-34.061%
2026-01-05	22.6500	22.6500	22.6500	22.6500	+0.488%	1	12	-35.982%
2025-12-31	22.5400	22.5400	22.5400	22.5400	+0.670%	1	12	-35.670%
2025-12-29	22.3900	22.3900	22.3900	22.3900	-12.641%	2	12	-35.239%
2025-12-17	25.6300	25.6300	25.6300	25.6300	+6.172%	1	14	-43.426%
2025-12-15	24.1400	24.1400	24.1400	24.1400	+0.249%	2	14	-39.934%
2025-12-08	24.0800	24.0800	24.0800	24.0800	-2.589%	2	15	-39.784%
2025-12-01	25.5400	25.5400	24.7200	24.7200	-8.546%	3	15	-41.343%
2025-11-14	27.0300	27.0300	27.0300	27.0300	+6.167%	1	13	-46.356%
2025-11-12	25.4600	25.4600	25.4600	25.4600	-8.285%	1	12	-43.048%
2025-11-07	27.7600	27.7600	27.7600	27.7600	+14.996%	2	12	-47.767%
2025-11-03	24.1400	24.1400	24.1400	24.1400	+2.072%	1	9	-39.934%
2025-10-29	23.6500	23.6500	23.6500	23.6500	+1.677%	1	9	-38.689%
2025-10-27	23.2600	23.2600	23.2600	23.2600	-6.997%	5	13	-37.661%
2025-10-23	25.7600	25.7600	25.0100	25.0100	-0.517%	9	13	-42.023%
2025-10-21	25.1400	25.1400	25.1400	25.1400	-1.874%	1	9	-42.323%
2025-10-20	25.9300	25.9300	25.6200	25.6200	-3.503%	6	8	-43.404%
2025-10-16	26.6900	26.6900	26.5500	26.5500	-2.640%	2	10	-45.386%
2025-10-15	26.6000	27.3200	26.5800	27.2700	-4.650%	4	9	-46.828%
2025-10-14	28.6000	28.6000	28.6000	28.6000	+6.677%	1	8	-49.301%
2025-10-13	27.4900	27.5000	26.8100	26.8100	-5.864%	7	9	-45.916%
2025-10-10	28.4800	28.4800	28.4800	28.4800	+15.210%	1	7	-49.087%
2025-10-09	24.7200	24.7200	24.7200	24.7200	-1.827%	1	6	-41.343%
2025-10-07	25.1800	25.1800	25.1800	25.1800	+1.328%	2	6	-42.415%
2025-10-06	24.8500	24.8500	24.8500	24.8500	-1.584%	2	6	-41.650%
2025-10-03	25.2500	25.2500	25.2500	25.2500	-3.183%	2	4	-42.574%
2025-09-25	26.0800	26.0800	26.0800	26.0800	+3.410%	1	2	-44.402%
2025-09-23	25.2200	25.2200	25.2200	25.2200	0.000%	1	1	-42.506%

.dark-mode .qpX10t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpX10t{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P540SPY Jan 21 2028 540.00 Put (SPY280121P00540000)option OPRA

SPY20280121P540
SPY Jan 21 2028 540.00 Put (SPY280121P00540000)
option OPRA