Dark

SPY20280121P550
SPY Jan 21 2028 550.00 Put (SPY280121P00550000)
option OPRA

EOD

Sep 10, 2026

11.35+2.901%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.3000	11.3500	11.3000	11.3500	+2.901%	2	959	0.000%
2026-09-09	10.7700	11.0300	10.7700	11.0300	+4.550%	4	958	+2.901%
2026-09-08	10.4100	10.5500	10.4100	10.5500	+3.431%	2	958	+7.583%
2026-09-04	10.2000	10.2000	10.2000	10.2000	0.000%	3	957	+11.275%
2026-09-03	10.2000	10.2000	10.2000	10.2000	-5.116%	13	957	+11.275%
2026-09-02	11.1500	11.1500	10.7500	10.7500	-4.867%	3	957	+5.581%
2026-09-01	11.3600	11.3600	11.0500	11.3000	+2.262%	7	956	+0.442%
2026-08-31	11.5500	11.5500	11.0500	11.0500	-3.913%	23	961	+2.715%
2026-08-28	11.0900	11.5000	11.0500	11.5000	+1.054%	16	951	-1.304%
2026-08-27	11.5800	11.6000	11.3700	11.3800	-3.559%	21	949	-0.264%
2026-08-26	12.0000	12.0000	11.7700	11.8000	-2.479%	37	944	-3.814%
2026-08-21	12.3800	12.3800	12.1000	12.1000	-4.724%	5	951	-6.198%
2026-08-20	12.5500	12.7000	12.5500	12.7000	+3.843%	2	946	-10.630%
2026-08-19	12.2500	12.2500	12.2200	12.2300	-2.550%	227	944	-7.195%
2026-08-18	12.7000	12.7000	12.5500	12.5500	+2.033%	3	1,169	-9.562%
2026-08-17	12.1900	12.3000	12.1900	12.3000	+2.075%	3	1,166	-7.724%
2026-08-14	12.0500	12.0500	12.0500	12.0500	-0.660%	11	1,163	-5.809%
2026-08-13	11.8800	12.1300	11.8800	12.1300	-0.411%	16	1,153	-6.430%
2026-08-12	12.0500	12.2000	12.0500	12.1800	-1.377%	8	1,159	-6.814%
2026-08-11	12.2500	12.3500	12.2500	12.3500	+1.396%	3	1,162	-8.097%
2026-08-10	12.0800	12.1800	12.0800	12.1800	0.000%	5	1,159	-6.814%
2026-08-07	12.2500	12.3100	12.0800	12.1800	-0.653%	18	1,156	-6.814%
2026-08-06	12.2600	12.2600	12.2600	12.2600	-0.648%	4	1,149	-7.423%
2026-08-05	12.3400	12.3400	12.3400	12.3400	-3.443%	1	1,149	-8.023%
2026-08-04	12.7900	12.7900	12.7800	12.7800	-9.682%	2	1,148	-11.189%
2026-07-31	14.3200	15.0000	12.9000	14.1500	-4.198%	7	1,148	-19.788%
2026-07-30	14.7700	14.7700	14.7700	14.7700	-7.572%	1	1,150	-23.155%
2026-07-29	15.9800	15.9800	15.9800	15.9800	+7.465%	1	1,149	-28.974%
2026-07-27	14.9700	14.9700	14.8700	14.8700	-4.984%	2	1,149	-23.672%
2026-07-24	15.4300	15.6500	15.2800	15.6500	+7.634%	6	1,149	-27.476%
2026-07-22	14.5500	14.5500	14.5400	14.5400	-0.274%	15	1,146	-21.939%
2026-07-21	14.8000	14.8000	14.5800	14.5800	-5.016%	8	1,149	-22.154%
2026-07-20	15.2000	15.3500	14.9900	15.3500	-1.159%	6	1,144	-26.059%
2026-07-17	15.8500	16.0000	15.5300	15.5300	+4.509%	24	1,143	-26.916%
2026-07-16	14.5500	14.8600	14.5500	14.8600	+3.051%	14	1,122	-23.620%
2026-07-15	14.4200	14.4200	14.4200	14.4200	-1.165%	4	1,112	-21.290%
2026-07-13	14.5900	14.5900	14.5900	14.5900	+1.602%	1	1,108	-22.207%
2026-07-10	14.3300	14.3600	14.3300	14.3600	-0.623%	2	1,109	-20.961%
2026-07-09	14.4500	14.4500	14.4500	14.4500	-6.169%	1	1,109	-21.453%
2026-07-08	15.2200	15.4000	15.2200	15.4000	+0.654%	2	1,110	-26.299%
2026-07-02	15.1300	15.3000	15.1300	15.3000	+3.729%	6	1,109	-25.817%
2026-06-30	15.0500	15.1000	14.7500	14.7500	-2.961%	4	1,109	-23.051%
2026-06-29	15.4500	16.0000	15.2000	15.2000	-6.806%	13	1,109	-25.329%
2026-06-26	16.3100	16.3100	16.3100	16.3100	+1.116%	2	1,104	-30.411%
2026-06-25	16.1300	16.1300	16.1300	16.1300	-3.413%	1	1,104	-29.634%
2026-06-24	16.5000	16.7000	16.5000	16.7000	+2.706%	3	1,103	-32.036%
2026-06-23	16.7400	16.7400	16.2600	16.2600	+4.971%	24	1,100	-30.197%
2026-06-22	15.0300	15.4900	15.0300	15.4900	+0.846%	103	1,095	-26.727%
2026-06-18	15.3600	15.3600	15.3600	15.3600	-4.000%	2	1,091	-26.107%
2026-06-17	16.0000	16.0000	16.0000	16.0000	+5.680%	1	1,091	-29.063%
2026-06-16	15.1400	15.1400	15.1400	15.1400	-0.066%	1	1,091	-25.033%
2026-06-15	15.1500	15.1500	15.1500	15.1500	-10.355%	1	1,092	-25.083%
2026-06-11	16.8000	16.9000	16.8000	16.9000	-6.111%	5	1,092	-32.840%
2026-06-10	18.0000	18.0000	18.0000	18.0000	-0.717%	1	1,092	-36.944%
2026-06-09	15.9800	18.1300	15.9800	18.1300	+6.647%	7	1,092	-37.397%
2026-06-08	16.7200	17.0000	16.7200	17.0000	-2.467%	3	1,094	-33.235%
2026-06-05	16.2300	17.4600	16.2200	17.4300	+10.596%	20	1,096	-34.882%
2026-06-03	15.7600	15.7600	15.7600	15.7600	+2.471%	441	1,091	-27.982%
2026-06-02	15.3800	15.3800	15.3800	15.3800	+1.518%	1	1,327	-26.203%
2026-05-29	15.4000	15.4000	15.1500	15.1500	-2.635%	16	1,327	-25.083%
2026-05-28	15.5800	15.5800	15.5600	15.5600	-2.871%	2	1,342	-27.057%
2026-05-26	15.7700	16.0600	15.7700	16.0200	-1.233%	25	1,341	-29.151%
2026-05-22	16.1800	16.2200	16.1800	16.2200	-1.098%	2	1,344	-30.025%
2026-05-21	16.7000	16.7000	16.4000	16.4000	-5.747%	3	1,345	-30.793%
2026-05-20	17.4000	17.4000	17.4000	17.4000	-0.458%	1	1,345	-34.770%
2026-05-19	17.4600	17.4800	17.4600	17.4800	-1.632%	25	1,348	-35.069%
2026-05-15	17.8500	17.8500	17.7700	17.7700	+4.838%	3	1,348	-36.128%
2026-05-14	17.3500	17.3500	16.8700	16.9500	-3.364%	7	1,359	-33.038%
2026-05-13	18.0500	18.0500	17.4100	17.5400	-2.772%	12	1,362	-35.291%
2026-05-12	17.8900	18.0400	17.8900	18.0400	+2.442%	3	1,362	-37.084%
2026-05-11	17.7500	17.7500	17.6100	17.6100	-2.275%	2	1,362	-35.548%
2026-05-08	17.9200	18.0200	17.9200	18.0200	-1.422%	12	1,367	-37.014%
2026-05-07	18.0000	18.2800	18.0000	18.2800	+1.106%	3	1,358	-37.910%
2026-05-06	18.2500	18.2600	18.0800	18.0800	-7.044%	14	1,358	-37.223%
2026-05-04	19.4500	19.4500	19.4500	19.4500	+3.238%	1	1,362	-41.645%
2026-05-01	18.7200	18.8400	18.7200	18.8400	-3.730%	5	1,361	-39.756%
2026-04-30	20.0500	20.2000	19.5700	19.5700	-4.537%	4	1,361	-42.003%
2026-04-29	20.3300	20.5000	20.3300	20.5000	+0.441%	2	1,364	-44.634%
2026-04-28	20.4100	20.4100	20.4100	20.4100	+1.290%	1	1,365	-44.390%
2026-04-27	20.1500	20.1500	20.1500	20.1500	+0.499%	4	1,365	-43.672%
2026-04-24	20.1000	20.1000	20.0500	20.0500	-4.524%	4	1,362	-43.392%
2026-04-23	21.0000	21.0000	21.0000	21.0000	+2.140%	1	1,362	-45.952%
2026-04-22	20.4200	20.7000	20.4200	20.5600	-2.605%	33	1,361	-44.796%
2026-04-21	20.3500	21.1100	20.3500	21.1100	+2.976%	3	1,358	-46.234%
2026-04-20	20.5000	20.5000	20.5000	20.5000	-0.485%	1	1,358	-44.634%
2026-04-17	20.6200	20.8000	20.2400	20.6000	-3.286%	23	1,358	-44.903%
2026-04-16	21.5000	21.6500	21.2400	21.3000	-1.252%	42	1,353	-46.714%
2026-04-15	21.8200	21.8200	21.5700	21.5700	-2.969%	8	1,391	-47.381%
2026-04-14	22.3100	22.3100	22.2300	22.2300	-3.053%	6	1,390	-48.943%
2026-04-13	23.8500	23.8500	22.9300	22.9300	-4.697%	16	1,388	-50.502%
2026-04-10	23.5700	24.0600	23.5000	24.0600	+1.949%	40	1,377	-52.826%
2026-04-09	24.5300	24.5300	23.6000	23.6000	-3.397%	25	1,376	-51.907%
2026-04-08	24.3100	25.0000	24.0100	24.4300	-12.874%	58	1,374	-53.541%
2026-04-07	28.9500	29.5500	28.0400	28.0400	+0.466%	17	1,385	-59.522%
2026-04-06	27.9100	27.9100	27.9100	27.9100	-10.373%	1	1,393	-59.334%
2026-04-02	31.1400	31.1400	31.1400	31.1400	+6.389%	1	1,392	-63.552%
2026-04-01	28.2000	29.2700	28.1800	29.2700	-4.502%	5	1,392	-61.223%
2026-03-31	32.7100	32.7100	30.6500	30.6500	-13.025%	2	1,394	-62.969%
2026-03-30	32.9800	35.5600	32.9800	35.2400	+1.820%	27	1,394	-67.792%
2026-03-27	33.4800	34.6100	33.3500	34.6100	+18.325%	31	1,390	-67.206%
2026-03-25	29.2500	29.2500	29.2500	29.2500	-1.349%	1	1,366	-61.197%
2026-03-24	30.6200	30.6200	29.6500	29.6500	+1.890%	501	1,366	-61.720%
2026-03-23	28.6400	29.1000	27.7700	29.1000	-6.129%	5	865	-60.997%
2026-03-20	30.0000	31.0000	30.0000	31.0000	+1.706%	7	864	-63.387%
2026-03-19	30.5200	30.5200	30.4800	30.4800	+6.947%	6	861	-62.762%
2026-03-18	28.0000	28.5000	28.0000	28.5000	+5.634%	5	861	-60.175%
2026-03-17	26.5400	27.0000	26.5400	26.9800	-1.712%	6	856	-57.932%
2026-03-16	27.0700	28.0000	27.0700	27.4500	-5.181%	15	853	-58.652%
2026-03-13	27.4100	29.3000	27.1100	28.9500	+2.188%	7	839	-60.794%
2026-03-12	28.0000	28.5000	27.4800	28.3300	+6.224%	23	837	-59.936%
2026-03-11	27.0000	27.0000	26.6700	26.6700	-1.112%	2	831	-57.443%
2026-03-10	26.0700	27.2100	26.0700	26.9700	-10.100%	8	829	-57.916%
2026-03-09	29.1500	30.0000	29.1500	30.0000	+8.264%	101	827	-62.167%
2026-03-06	28.2000	28.2000	27.3800	27.7100	+7.195%	46	727	-59.040%
2026-03-05	26.0000	26.6000	25.8500	25.8500	+3.400%	42	699	-56.093%
2026-03-04	26.0000	26.0000	24.7200	25.0000	-13.043%	18	697	-54.600%
2026-03-03	28.0000	28.7500	28.0000	28.7500	+14.087%	12	686	-60.522%
2026-03-02	25.5900	25.5900	25.1900	25.2000	-3.077%	17	675	-54.960%
2026-02-27	25.7200	26.0000	25.7200	26.0000	+4.000%	2	675	-56.346%
2026-02-26	25.0000	25.0000	25.0000	25.0000	+4.998%	2	673	-54.600%
2026-02-25	24.0000	24.2100	23.8000	23.8100	-3.798%	10	666	-52.331%
2026-02-24	24.6500	24.7500	24.6500	24.7500	-4.144%	3	666	-54.141%
2026-02-23	26.0000	26.0000	25.8000	25.8200	+5.690%	6	665	-56.042%
2026-02-20	24.4300	24.4300	24.4300	24.4300	-2.280%	18	662	-53.541%
2026-02-18	25.0000	25.0000	24.4000	25.0000	-7.063%	21	662	-54.600%
2026-02-17	26.0000	27.0000	26.0000	26.9000	+5.864%	5	645	-57.807%
2026-02-13	26.3200	26.3200	25.4100	25.4100	-2.269%	16	642	-55.333%
2026-02-12	23.6800	26.0000	23.6800	26.0000	+9.336%	4	642	-56.346%
2026-02-11	23.6000	23.9100	23.6000	23.7800	-0.710%	6	642	-52.271%
2026-02-10	23.9500	23.9500	23.9500	23.9500	+1.655%	1	637	-52.610%
2026-02-09	23.9000	24.0000	23.4500	23.5600	-2.483%	9	636	-51.825%
2026-02-06	24.9500	24.9500	24.1600	24.1600	-7.005%	4	635	-53.022%
2026-02-05	26.0000	26.4100	25.9800	25.9800	+1.683%	3	634	-56.313%
2026-02-04	24.0000	25.5500	24.0000	25.5500	+4.928%	4	633	-55.577%
2026-02-03	23.0200	25.0000	23.0200	24.3500	+5.548%	21	630	-53.388%
2026-02-02	23.0700	23.0700	23.0700	23.0700	-3.955%	5	625	-50.802%
2026-01-30	23.7500	24.0200	23.7500	24.0200	+0.882%	22	625	-52.748%
2026-01-29	23.4600	25.0000	23.4600	23.8100	+2.014%	46	629	-52.331%
2026-01-28	23.0000	23.3400	23.0000	23.3400	+2.189%	6	590	-51.371%
2026-01-27	22.8400	22.8400	22.8400	22.8400	+0.219%	2	589	-50.306%
2026-01-26	22.8900	22.8900	22.7900	22.7900	-2.897%	10	588	-50.197%
2026-01-22	23.4700	23.4700	23.4700	23.4700	-1.799%	1	584	-51.640%
2026-01-21	25.0600	25.2100	23.9000	23.9000	-7.004%	12	583	-52.510%
2026-01-20	24.9900	25.7000	24.9900	25.7000	+11.594%	53	586	-55.837%
2026-01-16	23.0800	23.2600	23.0300	23.0300	-1.413%	160	559	-50.716%
2026-01-15	23.1000	23.3600	23.1000	23.3600	-2.178%	7	559	-51.413%
2026-01-14	24.0000	24.5000	23.8800	23.8800	+2.139%	7	561	-52.471%
2026-01-13	22.9000	23.3800	22.9000	23.3800	+2.096%	5	561	-51.454%
2026-01-12	23.0500	23.0500	22.9000	22.9000	-4.979%	76	560	-50.437%
2026-01-07	23.4000	24.1000	23.4000	24.1000	+2.119%	12	559	-52.905%
2026-01-06	23.6000	23.6000	23.6000	23.6000	-2.318%	1	549	-51.907%
2026-01-05	23.9900	24.1600	23.9600	24.1600	-3.166%	6	551	-53.022%
2026-01-02	24.2200	25.0100	24.1800	24.9500	+2.045%	12	551	-54.509%
2025-12-31	24.4500	24.4500	24.4500	24.4500	+2.130%	1	544	-53.579%
2025-12-30	23.9900	23.9900	23.9400	23.9400	-0.208%	60	544	-52.590%
2025-12-29	24.0700	24.0700	23.9900	23.9900	+1.352%	3	495	-52.689%
2025-12-26	23.7900	23.8000	23.6700	23.6700	+0.212%	13	492	-52.049%
2025-12-24	23.7400	23.7400	23.6200	23.6200	-0.715%	14	479	-51.948%
2025-12-23	23.7700	23.8100	23.7700	23.7900	-2.300%	12	479	-52.291%
2025-12-22	24.3500	24.3500	24.3500	24.3500	-10.148%	1	481	-53.388%
2025-12-17	27.1000	27.1000	27.1000	27.1000	+3.042%	1	482	-58.118%
2025-12-16	27.0200	27.0200	26.3000	26.3000	+0.382%	12	482	-56.844%
2025-12-15	26.2000	26.2000	26.2000	26.2000	-1.169%	1	490	-56.679%
2025-12-11	26.5100	26.5100	26.5100	26.5100	+3.961%	1	489	-57.186%
2025-12-10	26.3000	26.3000	25.5000	25.5000	-1.163%	8	489	-55.490%
2025-12-08	25.8100	25.8100	25.8000	25.8000	+0.194%	5	496	-56.008%
2025-12-05	25.7500	25.7500	25.7500	25.7500	-2.425%	20	491	-55.922%
2025-12-03	26.3900	26.3900	26.3900	26.3900	-1.346%	10	491	-56.991%
2025-12-02	26.7500	26.7500	26.7500	26.7500	-0.410%	1	491	-57.570%
2025-12-01	26.7500	27.0300	26.5000	26.8600	-3.032%	6	491	-57.744%
2025-11-26	27.7000	27.7000	27.7000	27.7000	-2.465%	1	488	-59.025%
2025-11-25	28.4000	28.4000	28.4000	28.4000	-3.729%	1	488	-60.035%
2025-11-24	29.7100	29.7100	29.5000	29.5000	-4.839%	2	489	-61.525%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-6.767%	1	490	-63.387%
2025-11-20	27.9500	33.2500	27.9500	33.2500	+7.501%	8	490	-65.865%
2025-11-19	31.3500	31.3500	30.9300	30.9300	+1.211%	3	486	-63.304%
2025-11-18	32.1000	32.1000	30.5600	30.5600	+1.159%	8	486	-62.860%
2025-11-17	30.2500	30.5000	30.2100	30.2100	+4.569%	8	484	-62.430%
2025-11-13	27.7200	28.8900	27.7200	28.8900	+8.000%	10	476	-60.713%
2025-11-12	26.7500	26.7500	26.7500	26.7500	-0.632%	1	478	-57.570%
2025-11-11	26.7500	26.9200	26.7300	26.9200	-0.185%	3	478	-57.838%
2025-11-10	27.5200	27.6300	26.9700	26.9700	-6.872%	26	479	-57.916%
2025-11-07	29.4800	30.1000	28.9600	28.9600	+1.153%	7	455	-60.808%
2025-11-06	28.8300	29.0000	28.6300	28.6300	+2.801%	3	454	-60.356%
2025-11-04	27.4500	27.9000	27.4500	27.8500	+5.572%	9	453	-59.246%
2025-11-03	26.2000	26.3800	26.2000	26.3800	-0.415%	7	441	-56.975%
2025-10-31	25.8500	26.4900	25.8500	26.4900	+3.315%	6	441	-57.154%
2025-10-30	25.6400	25.6400	25.6400	25.6400	+1.144%	1	435	-55.733%
2025-10-29	25.4000	25.4000	25.3500	25.3500	+0.356%	2	434	-55.227%
2025-10-28	25.0600	25.2600	24.9300	25.2600	+1.040%	10	434	-55.067%
2025-10-27	24.9400	25.0000	24.7900	25.0000	-3.475%	23	413	-54.600%
2025-10-24	26.3000	26.3000	25.9000	25.9000	-3.538%	5	413	-56.178%
2025-10-23	26.9000	26.9000	26.8500	26.8500	-0.519%	2	408	-57.728%
2025-10-20	27.5200	27.5200	26.9900	26.9900	-11.042%	5	408	-57.947%
2025-10-17	30.2800	30.8800	30.2800	30.3400	+0.797%	5	409	-62.591%
2025-10-16	30.4000	30.4000	30.1000	30.1000	+2.451%	2	408	-62.292%
2025-10-15	29.6000	29.8500	29.3800	29.3800	+2.262%	5	408	-61.368%
2025-10-14	29.9800	29.9800	28.7300	28.7300	+0.736%	7	404	-60.494%
2025-10-13	29.1900	29.1900	28.5200	28.5200	-4.295%	7	399	-60.203%
2025-10-10	26.5500	29.8000	26.5500	29.8000	+11.988%	14	399	-61.913%
2025-10-09	26.7900	26.7900	26.6000	26.6100	-0.820%	70	385	-57.347%
2025-10-07	26.9200	26.9200	26.8300	26.8300	+0.979%	2	320	-57.697%
2025-10-03	26.5700	26.5700	26.5700	26.5700	-0.113%	1	319	-57.283%
2025-10-02	26.5000	26.6000	26.5000	26.6000	-0.375%	25	320	-57.331%
2025-10-01	26.7000	26.7000	26.7000	26.7000	+1.136%	6	295	-57.491%
2025-09-29	26.2800	26.4000	26.2400	26.4000	-0.038%	261	290	-57.008%
2025-09-26	26.5300	26.6000	26.4000	26.4100	-4.415%	31	36	-57.024%
2025-09-25	27.1300	27.6300	27.1300	27.6300	+3.251%	3	15	-58.921%
2025-09-23	26.4500	26.8600	26.4500	26.7600	+2.765%	4	12	-57.586%
2025-09-22	26.0400	26.0400	26.0400	26.0400	-0.077%	6	8	-56.413%
2025-09-19	26.0600	26.0600	26.0600	26.0600	+0.192%	2	0	-56.447%
2025-09-18	26.0500	26.0500	26.0100	26.0100	0.000%	2	0	-56.363%

.dark-mode .XByl6p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XByl6p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P550SPY Jan 21 2028 550.00 Put (SPY280121P00550000)option OPRA

SPY20280121P550
SPY Jan 21 2028 550.00 Put (SPY280121P00550000)
option OPRA