Dark

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

EOD

Jul 27, 2026

14.87-4.984%(-0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.9700	14.9700	14.8700	14.8700	-4.984%	2	1,149	0.000%
2026-07-24	15.4300	15.6500	15.2800	15.6500	+7.634%	6	1,149	-4.984%
2026-07-22	14.5500	14.5500	14.5400	14.5400	-0.274%	15	1,146	+2.270%
2026-07-21	14.8000	14.8000	14.5800	14.5800	-5.016%	8	1,149	+1.989%
2026-07-20	15.2000	15.3500	14.9900	15.3500	-1.159%	6	1,144	-3.127%
2026-07-17	15.8500	16.0000	15.5300	15.5300	+4.509%	24	1,143	-4.250%
2026-07-16	14.5500	14.8600	14.5500	14.8600	+3.051%	14	1,122	+0.067%
2026-07-15	14.4200	14.4200	14.4200	14.4200	-1.165%	4	1,112	+3.121%
2026-07-13	14.5900	14.5900	14.5900	14.5900	+1.602%	1	1,108	+1.919%
2026-07-10	14.3300	14.3600	14.3300	14.3600	-0.623%	2	1,109	+3.552%
2026-07-09	14.4500	14.4500	14.4500	14.4500	-6.169%	1	1,109	+2.907%
2026-07-08	15.2200	15.4000	15.2200	15.4000	+0.654%	2	1,110	-3.442%
2026-07-02	15.1300	15.3000	15.1300	15.3000	+3.729%	6	1,109	-2.810%
2026-06-30	15.0500	15.1000	14.7500	14.7500	-2.961%	4	1,109	+0.814%
2026-06-29	15.4500	16.0000	15.2000	15.2000	-6.806%	13	1,109	-2.171%
2026-06-26	16.3100	16.3100	16.3100	16.3100	+1.116%	2	1,104	-8.829%
2026-06-25	16.1300	16.1300	16.1300	16.1300	-3.413%	1	1,104	-7.812%
2026-06-24	16.5000	16.7000	16.5000	16.7000	+2.706%	3	1,103	-10.958%
2026-06-23	16.7400	16.7400	16.2600	16.2600	+4.971%	24	1,100	-8.549%
2026-06-22	15.0300	15.4900	15.0300	15.4900	+0.846%	103	1,095	-4.003%
2026-06-18	15.3600	15.3600	15.3600	15.3600	-4.000%	2	1,091	-3.190%
2026-06-17	16.0000	16.0000	16.0000	16.0000	+5.680%	1	1,091	-7.063%
2026-06-16	15.1400	15.1400	15.1400	15.1400	-0.066%	1	1,091	-1.783%
2026-06-15	15.1500	15.1500	15.1500	15.1500	-10.355%	1	1,092	-1.848%
2026-06-11	16.8000	16.9000	16.8000	16.9000	-6.111%	5	1,092	-12.012%
2026-06-10	18.0000	18.0000	18.0000	18.0000	-0.717%	1	1,092	-17.389%
2026-06-09	15.9800	18.1300	15.9800	18.1300	+6.647%	7	1,092	-17.981%
2026-06-08	16.7200	17.0000	16.7200	17.0000	-2.467%	3	1,094	-12.529%
2026-06-05	16.2300	17.4600	16.2200	17.4300	+10.596%	20	1,096	-14.687%
2026-06-03	15.7600	15.7600	15.7600	15.7600	+2.471%	441	1,091	-5.647%
2026-06-02	15.3800	15.3800	15.3800	15.3800	+1.518%	1	1,327	-3.316%
2026-05-29	15.4000	15.4000	15.1500	15.1500	-2.635%	16	1,327	-1.848%
2026-05-28	15.5800	15.5800	15.5600	15.5600	-2.871%	2	1,342	-4.434%
2026-05-26	15.7700	16.0600	15.7700	16.0200	-1.233%	25	1,341	-7.179%
2026-05-22	16.1800	16.2200	16.1800	16.2200	-1.098%	2	1,344	-8.323%
2026-05-21	16.7000	16.7000	16.4000	16.4000	-5.747%	3	1,345	-9.329%
2026-05-20	17.4000	17.4000	17.4000	17.4000	-0.458%	1	1,345	-14.540%
2026-05-19	17.4600	17.4800	17.4600	17.4800	-1.632%	25	1,348	-14.931%
2026-05-15	17.8500	17.8500	17.7700	17.7700	+4.838%	3	1,348	-16.320%
2026-05-14	17.3500	17.3500	16.8700	16.9500	-3.364%	7	1,359	-12.271%
2026-05-13	18.0500	18.0500	17.4100	17.5400	-2.772%	12	1,362	-15.222%
2026-05-12	17.8900	18.0400	17.8900	18.0400	+2.442%	3	1,362	-17.572%
2026-05-11	17.7500	17.7500	17.6100	17.6100	-2.275%	2	1,362	-15.559%
2026-05-08	17.9200	18.0200	17.9200	18.0200	-1.422%	12	1,367	-17.481%
2026-05-07	18.0000	18.2800	18.0000	18.2800	+1.106%	3	1,358	-18.654%
2026-05-06	18.2500	18.2600	18.0800	18.0800	-7.044%	14	1,358	-17.754%
2026-05-04	19.4500	19.4500	19.4500	19.4500	+3.238%	1	1,362	-23.548%
2026-05-01	18.7200	18.8400	18.7200	18.8400	-3.730%	5	1,361	-21.072%
2026-04-30	20.0500	20.2000	19.5700	19.5700	-4.537%	4	1,361	-24.016%
2026-04-29	20.3300	20.5000	20.3300	20.5000	+0.441%	2	1,364	-27.463%
2026-04-28	20.4100	20.4100	20.4100	20.4100	+1.290%	1	1,365	-27.144%
2026-04-27	20.1500	20.1500	20.1500	20.1500	+0.499%	4	1,365	-26.203%
2026-04-24	20.1000	20.1000	20.0500	20.0500	-4.524%	4	1,362	-25.835%
2026-04-23	21.0000	21.0000	21.0000	21.0000	+2.140%	1	1,362	-29.190%
2026-04-22	20.4200	20.7000	20.4200	20.5600	-2.605%	33	1,361	-27.675%
2026-04-21	20.3500	21.1100	20.3500	21.1100	+2.976%	3	1,358	-29.559%
2026-04-20	20.5000	20.5000	20.5000	20.5000	-0.485%	1	1,358	-27.463%
2026-04-17	20.6200	20.8000	20.2400	20.6000	-3.286%	23	1,358	-27.816%
2026-04-16	21.5000	21.6500	21.2400	21.3000	-1.252%	42	1,353	-30.188%
2026-04-15	21.8200	21.8200	21.5700	21.5700	-2.969%	8	1,391	-31.062%
2026-04-14	22.3100	22.3100	22.2300	22.2300	-3.053%	6	1,390	-33.108%
2026-04-13	23.8500	23.8500	22.9300	22.9300	-4.697%	16	1,388	-35.150%
2026-04-10	23.5700	24.0600	23.5000	24.0600	+1.949%	40	1,377	-38.196%
2026-04-09	24.5300	24.5300	23.6000	23.6000	-3.397%	25	1,376	-36.992%
2026-04-08	24.3100	25.0000	24.0100	24.4300	-12.874%	58	1,374	-39.132%
2026-04-07	28.9500	29.5500	28.0400	28.0400	+0.466%	17	1,385	-46.969%
2026-04-06	27.9100	27.9100	27.9100	27.9100	-10.373%	1	1,393	-46.722%
2026-04-02	31.1400	31.1400	31.1400	31.1400	+6.389%	1	1,392	-52.248%
2026-04-01	28.2000	29.2700	28.1800	29.2700	-4.502%	5	1,392	-49.197%
2026-03-31	32.7100	32.7100	30.6500	30.6500	-13.025%	2	1,394	-51.485%
2026-03-30	32.9800	35.5600	32.9800	35.2400	+1.820%	27	1,394	-57.804%
2026-03-27	33.4800	34.6100	33.3500	34.6100	+18.325%	31	1,390	-57.036%
2026-03-25	29.2500	29.2500	29.2500	29.2500	-1.349%	1	1,366	-49.162%
2026-03-24	30.6200	30.6200	29.6500	29.6500	+1.890%	501	1,366	-49.848%
2026-03-23	28.6400	29.1000	27.7700	29.1000	-6.129%	5	865	-48.900%
2026-03-20	30.0000	31.0000	30.0000	31.0000	+1.706%	7	864	-52.032%
2026-03-19	30.5200	30.5200	30.4800	30.4800	+6.947%	6	861	-51.214%
2026-03-18	28.0000	28.5000	28.0000	28.5000	+5.634%	5	861	-47.825%
2026-03-17	26.5400	27.0000	26.5400	26.9800	-1.712%	6	856	-44.885%
2026-03-16	27.0700	28.0000	27.0700	27.4500	-5.181%	15	853	-45.829%
2026-03-13	27.4100	29.3000	27.1100	28.9500	+2.188%	7	839	-48.636%
2026-03-12	28.0000	28.5000	27.4800	28.3300	+6.224%	23	837	-47.511%
2026-03-11	27.0000	27.0000	26.6700	26.6700	-1.112%	2	831	-44.244%
2026-03-10	26.0700	27.2100	26.0700	26.9700	-10.100%	8	829	-44.865%
2026-03-09	29.1500	30.0000	29.1500	30.0000	+8.264%	101	827	-50.433%
2026-03-06	28.2000	28.2000	27.3800	27.7100	+7.195%	46	727	-46.337%
2026-03-05	26.0000	26.6000	25.8500	25.8500	+3.400%	42	699	-42.476%
2026-03-04	26.0000	26.0000	24.7200	25.0000	-13.043%	18	697	-40.520%
2026-03-03	28.0000	28.7500	28.0000	28.7500	+14.087%	12	686	-48.278%
2026-03-02	25.5900	25.5900	25.1900	25.2000	-3.077%	17	675	-40.992%
2026-02-27	25.7200	26.0000	25.7200	26.0000	+4.000%	2	675	-42.808%
2026-02-26	25.0000	25.0000	25.0000	25.0000	+4.998%	2	673	-40.520%
2026-02-25	24.0000	24.2100	23.8000	23.8100	-3.798%	10	666	-37.547%
2026-02-24	24.6500	24.7500	24.6500	24.7500	-4.144%	3	666	-39.919%
2026-02-23	26.0000	26.0000	25.8000	25.8200	+5.690%	6	665	-42.409%
2026-02-20	24.4300	24.4300	24.4300	24.4300	-2.280%	18	662	-39.132%
2026-02-18	25.0000	25.0000	24.4000	25.0000	-7.063%	21	662	-40.520%
2026-02-17	26.0000	27.0000	26.0000	26.9000	+5.864%	5	645	-44.721%
2026-02-13	26.3200	26.3200	25.4100	25.4100	-2.269%	16	642	-41.480%
2026-02-12	23.6800	26.0000	23.6800	26.0000	+9.336%	4	642	-42.808%
2026-02-11	23.6000	23.9100	23.6000	23.7800	-0.710%	6	642	-37.468%
2026-02-10	23.9500	23.9500	23.9500	23.9500	+1.655%	1	637	-37.912%
2026-02-09	23.9000	24.0000	23.4500	23.5600	-2.483%	9	636	-36.885%
2026-02-06	24.9500	24.9500	24.1600	24.1600	-7.005%	4	635	-38.452%
2026-02-05	26.0000	26.4100	25.9800	25.9800	+1.683%	3	634	-42.764%
2026-02-04	24.0000	25.5500	24.0000	25.5500	+4.928%	4	633	-41.800%
2026-02-03	23.0200	25.0000	23.0200	24.3500	+5.548%	21	630	-38.932%
2026-02-02	23.0700	23.0700	23.0700	23.0700	-3.955%	5	625	-35.544%
2026-01-30	23.7500	24.0200	23.7500	24.0200	+0.882%	22	625	-38.093%
2026-01-29	23.4600	25.0000	23.4600	23.8100	+2.014%	46	629	-37.547%
2026-01-28	23.0000	23.3400	23.0000	23.3400	+2.189%	6	590	-36.290%
2026-01-27	22.8400	22.8400	22.8400	22.8400	+0.219%	2	589	-34.895%
2026-01-26	22.8900	22.8900	22.7900	22.7900	-2.897%	10	588	-34.752%
2026-01-22	23.4700	23.4700	23.4700	23.4700	-1.799%	1	584	-36.643%
2026-01-21	25.0600	25.2100	23.9000	23.9000	-7.004%	12	583	-37.782%
2026-01-20	24.9900	25.7000	24.9900	25.7000	+11.594%	53	586	-42.140%
2026-01-16	23.0800	23.2600	23.0300	23.0300	-1.413%	160	559	-35.432%
2026-01-15	23.1000	23.3600	23.1000	23.3600	-2.178%	7	559	-36.344%
2026-01-14	24.0000	24.5000	23.8800	23.8800	+2.139%	7	561	-37.730%
2026-01-13	22.9000	23.3800	22.9000	23.3800	+2.096%	5	561	-36.399%
2026-01-12	23.0500	23.0500	22.9000	22.9000	-4.979%	76	560	-35.066%
2026-01-07	23.4000	24.1000	23.4000	24.1000	+2.119%	12	559	-38.299%
2026-01-06	23.6000	23.6000	23.6000	23.6000	-2.318%	1	549	-36.992%
2026-01-05	23.9900	24.1600	23.9600	24.1600	-3.166%	6	551	-38.452%
2026-01-02	24.2200	25.0100	24.1800	24.9500	+2.045%	12	551	-40.401%
2025-12-31	24.4500	24.4500	24.4500	24.4500	+2.130%	1	544	-39.182%
2025-12-30	23.9900	23.9900	23.9400	23.9400	-0.208%	60	544	-37.886%
2025-12-29	24.0700	24.0700	23.9900	23.9900	+1.352%	3	495	-38.016%
2025-12-26	23.7900	23.8000	23.6700	23.6700	+0.212%	13	492	-37.178%
2025-12-24	23.7400	23.7400	23.6200	23.6200	-0.715%	14	479	-37.045%
2025-12-23	23.7700	23.8100	23.7700	23.7900	-2.300%	12	479	-37.495%
2025-12-22	24.3500	24.3500	24.3500	24.3500	-10.148%	1	481	-38.932%
2025-12-17	27.1000	27.1000	27.1000	27.1000	+3.042%	1	482	-45.129%
2025-12-16	27.0200	27.0200	26.3000	26.3000	+0.382%	12	482	-43.460%
2025-12-15	26.2000	26.2000	26.2000	26.2000	-1.169%	1	490	-43.244%
2025-12-11	26.5100	26.5100	26.5100	26.5100	+3.961%	1	489	-43.908%
2025-12-10	26.3000	26.3000	25.5000	25.5000	-1.163%	8	489	-41.686%
2025-12-08	25.8100	25.8100	25.8000	25.8000	+0.194%	5	496	-42.364%
2025-12-05	25.7500	25.7500	25.7500	25.7500	-2.425%	20	491	-42.252%
2025-12-03	26.3900	26.3900	26.3900	26.3900	-1.346%	10	491	-43.653%
2025-12-02	26.7500	26.7500	26.7500	26.7500	-0.410%	1	491	-44.411%
2025-12-01	26.7500	27.0300	26.5000	26.8600	-3.032%	6	491	-44.639%
2025-11-26	27.7000	27.7000	27.7000	27.7000	-2.465%	1	488	-46.318%
2025-11-25	28.4000	28.4000	28.4000	28.4000	-3.729%	1	488	-47.641%
2025-11-24	29.7100	29.7100	29.5000	29.5000	-4.839%	2	489	-49.593%
2025-11-21	31.0000	31.0000	31.0000	31.0000	-6.767%	1	490	-52.032%
2025-11-20	27.9500	33.2500	27.9500	33.2500	+7.501%	8	490	-55.278%
2025-11-19	31.3500	31.3500	30.9300	30.9300	+1.211%	3	486	-51.924%
2025-11-18	32.1000	32.1000	30.5600	30.5600	+1.159%	8	486	-51.342%
2025-11-17	30.2500	30.5000	30.2100	30.2100	+4.569%	8	484	-50.778%
2025-11-13	27.7200	28.8900	27.7200	28.8900	+8.000%	10	476	-48.529%
2025-11-12	26.7500	26.7500	26.7500	26.7500	-0.632%	1	478	-44.411%
2025-11-11	26.7500	26.9200	26.7300	26.9200	-0.185%	3	478	-44.762%
2025-11-10	27.5200	27.6300	26.9700	26.9700	-6.872%	26	479	-44.865%
2025-11-07	29.4800	30.1000	28.9600	28.9600	+1.153%	7	455	-48.653%
2025-11-06	28.8300	29.0000	28.6300	28.6300	+2.801%	3	454	-48.061%
2025-11-04	27.4500	27.9000	27.4500	27.8500	+5.572%	9	453	-46.607%
2025-11-03	26.2000	26.3800	26.2000	26.3800	-0.415%	7	441	-43.632%
2025-10-31	25.8500	26.4900	25.8500	26.4900	+3.315%	6	441	-43.866%
2025-10-30	25.6400	25.6400	25.6400	25.6400	+1.144%	1	435	-42.005%
2025-10-29	25.4000	25.4000	25.3500	25.3500	+0.356%	2	434	-41.341%
2025-10-28	25.0600	25.2600	24.9300	25.2600	+1.040%	10	434	-41.132%
2025-10-27	24.9400	25.0000	24.7900	25.0000	-3.475%	23	413	-40.520%
2025-10-24	26.3000	26.3000	25.9000	25.9000	-3.538%	5	413	-42.587%
2025-10-23	26.9000	26.9000	26.8500	26.8500	-0.519%	2	408	-44.618%
2025-10-20	27.5200	27.5200	26.9900	26.9900	-11.042%	5	408	-44.906%
2025-10-17	30.2800	30.8800	30.2800	30.3400	+0.797%	5	409	-50.989%
2025-10-16	30.4000	30.4000	30.1000	30.1000	+2.451%	2	408	-50.598%
2025-10-15	29.6000	29.8500	29.3800	29.3800	+2.262%	5	408	-49.387%
2025-10-14	29.9800	29.9800	28.7300	28.7300	+0.736%	7	404	-48.242%
2025-10-13	29.1900	29.1900	28.5200	28.5200	-4.295%	7	399	-47.861%
2025-10-10	26.5500	29.8000	26.5500	29.8000	+11.988%	14	399	-50.101%
2025-10-09	26.7900	26.7900	26.6000	26.6100	-0.820%	70	385	-44.119%
2025-10-07	26.9200	26.9200	26.8300	26.8300	+0.979%	2	320	-44.577%
2025-10-03	26.5700	26.5700	26.5700	26.5700	-0.113%	1	319	-44.035%
2025-10-02	26.5000	26.6000	26.5000	26.6000	-0.375%	25	320	-44.098%
2025-10-01	26.7000	26.7000	26.7000	26.7000	+1.136%	6	295	-44.307%
2025-09-29	26.2800	26.4000	26.2400	26.4000	-0.038%	261	290	-43.674%
2025-09-26	26.5300	26.6000	26.4000	26.4100	-4.415%	31	36	-43.696%
2025-09-25	27.1300	27.6300	27.1300	27.6300	+3.251%	3	15	-46.182%
2025-09-23	26.4500	26.8600	26.4500	26.7600	+2.765%	4	12	-44.432%
2025-09-22	26.0400	26.0400	26.0400	26.0400	-0.077%	6	8	-42.896%
2025-09-19	26.0600	26.0600	26.0600	26.0600	+0.192%	2	0	-42.939%
2025-09-18	26.0500	26.0500	26.0100	26.0100	0.000%	2	0	-42.830%

.dark-mode .j3BSBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j3BSBp{ 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