Dark

SPY20280121P560
SPY Jan 21 2028 560.00 Put (SPY280121P00560000)
option OPRA

EOD

Jul 24, 2026

16.72+7.179%(+1.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	16.7200	16.7200	16.7200	16.7200	+7.179%	4	2,890	0.000%
2026-07-21	15.7000	15.7000	15.6000	15.6000	-2.317%	19	2,886	+7.179%
2026-07-20	16.2500	16.2500	15.9700	15.9700	-6.608%	11	2,872	+4.696%
2026-07-17	17.1000	17.1000	17.1000	17.1000	+7.683%	1	2,862	-2.222%
2026-07-16	15.8800	15.8800	15.8800	15.8800	+3.995%	2	2,861	+5.290%
2026-07-15	15.3700	15.3700	15.2500	15.2700	-1.484%	10	2,862	+9.496%
2026-07-14	15.5000	15.5000	15.5000	15.5000	-3.125%	15	2,860	+7.871%
2026-07-13	15.4000	16.0000	15.4000	16.0000	+4.167%	414	2,860	+4.500%
2026-07-10	15.3600	15.3600	15.3600	15.3600	-0.967%	1	2,714	+8.854%
2026-07-09	15.5100	15.5100	15.5100	15.5100	-2.453%	1	2,715	+7.801%
2026-07-08	15.9100	15.9100	15.9000	15.9000	+1.662%	5	2,715	+5.157%
2026-07-07	15.6400	15.6400	15.6400	15.6400	-3.457%	5	2,716	+6.905%
2026-07-02	16.2000	16.2000	16.2000	16.2000	+2.532%	1	2,715	+3.210%
2026-06-30	15.8000	15.8000	15.8000	15.8000	-5.389%	1	2,715	+5.823%
2026-06-29	16.7000	16.7000	16.7000	16.7000	-3.468%	2	2,715	+0.120%
2026-06-26	17.5600	17.5600	17.3000	17.3000	+4.280%	12	2,713	-3.353%
2026-06-22	16.5900	16.5900	16.5900	16.5900	+1.779%	1	2,723	+0.784%
2026-06-15	16.3000	16.3000	16.3000	16.3000	-7.858%	10	2,690	+2.577%
2026-06-12	17.6900	17.6900	17.6900	17.6900	-3.280%	50	2,690	-5.483%
2026-06-09	18.2900	18.2900	18.2900	18.2900	+0.994%	1	2,690	-8.584%
2026-06-08	17.8500	18.1100	17.8500	18.1100	-1.254%	30	2,691	-7.675%
2026-06-05	17.1900	18.3400	17.1900	18.3400	+8.073%	5	2,661	-8.833%
2026-06-04	16.9700	16.9700	16.9700	16.9700	+0.533%	1	2,662	-1.473%
2026-06-03	16.8000	16.8800	16.8000	16.8800	+4.069%	17	2,662	-0.948%
2026-06-01	16.4400	16.4400	16.2200	16.2200	+0.123%	73	2,663	+3.083%
2026-05-29	16.2000	16.2000	16.2000	16.2000	-2.644%	1	2,734	+3.210%
2026-05-28	16.7300	16.7300	16.6400	16.6400	-1.188%	10	2,735	+0.481%
2026-05-26	16.8400	16.8400	16.8400	16.8400	-6.704%	3	2,735	-0.713%
2026-05-20	18.0500	18.0500	18.0500	18.0500	-1.902%	1	2,735	-7.368%
2026-05-19	18.5200	18.5200	18.4000	18.4000	-0.325%	3	2,736	-9.130%
2026-05-18	18.4600	18.4600	18.4600	18.4600	-2.944%	1	2,736	-9.426%
2026-05-15	19.1100	19.1100	19.0200	19.0200	+4.505%	3	2,736	-12.093%
2026-05-14	18.5000	18.6200	18.2000	18.2000	-2.933%	12	2,735	-8.132%
2026-05-13	18.7500	18.7500	18.7500	18.7500	-1.316%	5	2,733	-10.827%
2026-05-11	18.9400	19.0000	18.9400	19.0000	+0.636%	2	2,733	-12.000%
2026-05-08	19.0500	19.0500	18.8800	18.8800	-2.580%	4	2,729	-11.441%
2026-05-07	19.3800	19.3800	19.3800	19.3800	-0.257%	1	2,730	-13.725%
2026-05-06	19.7000	19.7000	19.4300	19.4300	-3.812%	15	2,729	-13.948%
2026-05-05	20.3600	20.3700	20.1000	20.2000	-3.810%	5	2,729	-17.228%
2026-05-04	20.4000	21.0000	20.3900	21.0000	+3.346%	3	2,729	-20.381%
2026-05-01	20.0100	20.3200	20.0100	20.3200	-1.359%	14	2,727	-17.717%
2026-04-30	21.3300	21.3300	20.6000	20.6000	-5.591%	18	2,727	-18.835%
2026-04-28	21.8200	21.8200	21.8200	21.8200	+1.394%	1	2,729	-23.373%
2026-04-27	21.5200	21.5200	21.5200	21.5200	-0.186%	1	2,730	-22.305%
2026-04-24	21.8000	21.8500	21.5600	21.5600	-1.911%	5	2,730	-22.449%
2026-04-23	23.0000	23.0000	21.9800	21.9800	+1.150%	2	2,730	-23.931%
2026-04-22	21.8500	22.1000	21.7300	21.7300	-3.422%	5	2,730	-23.056%
2026-04-21	22.0000	22.5000	22.0000	22.5000	+2.928%	121	2,731	-25.689%
2026-04-20	21.8600	21.8600	21.8600	21.8600	-0.091%	1	2,610	-23.513%
2026-04-17	22.0700	22.2000	21.8700	21.8800	-3.909%	10	2,610	-23.583%
2026-04-16	23.2900	23.2900	22.7500	22.7700	-2.692%	14	2,614	-26.570%
2026-04-15	23.4000	23.4000	23.4000	23.4000	-1.681%	1	2,606	-28.547%
2026-04-14	23.7100	23.8000	23.7100	23.8000	-6.483%	2	2,606	-29.748%
2026-04-09	25.4800	25.4800	25.4500	25.4500	-4.646%	4	2,605	-34.303%
2026-04-08	26.3500	26.6900	26.3500	26.6900	-13.653%	23	2,601	-37.355%
2026-04-07	30.9100	30.9100	30.9100	30.9100	+3.378%	8	2,600	-45.907%
2026-04-06	29.9000	29.9000	29.9000	29.9000	-4.259%	1	2,608	-44.080%
2026-04-02	31.2300	31.2300	31.2300	31.2300	+1.726%	1	2,607	-46.462%
2026-04-01	30.7000	30.7000	30.7000	30.7000	-10.102%	10	2,607	-45.537%
2026-03-31	34.1500	34.1500	34.1500	34.1500	-9.680%	36	2,607	-51.040%
2026-03-30	35.4000	38.0700	35.4000	37.8100	+3.447%	113	2,571	-55.779%
2026-03-27	35.7200	36.5500	35.7200	36.5500	+8.618%	11	2,487	-54.254%
2026-03-26	33.6500	33.6500	33.6500	33.6500	+13.033%	10	2,477	-50.312%
2026-03-23	30.7100	30.7100	29.7700	29.7700	-11.583%	2	2,477	-43.836%
2026-03-20	33.6700	33.6700	33.6700	33.6700	+10.538%	10	2,477	-50.342%
2026-03-18	30.4600	30.4600	30.4600	30.4600	+7.291%	1	2,477	-45.108%
2026-03-17	28.3900	28.3900	28.3900	28.3900	-2.339%	1	2,478	-41.106%
2026-03-16	29.4800	29.4800	29.0700	29.0700	-5.617%	172	2,477	-42.484%
2026-03-13	30.6100	30.8000	30.6100	30.8000	+0.752%	17	2,571	-45.714%
2026-03-12	30.4300	30.5700	29.5600	30.5700	+7.414%	103	2,554	-45.306%
2026-03-11	28.4600	28.4600	28.4600	28.4600	+0.850%	1	2,514	-41.251%
2026-03-10	28.2200	28.2200	28.2200	28.2200	-8.018%	10	2,514	-40.751%
2026-03-06	30.6800	30.6800	30.6800	30.6800	+14.649%	5	2,504	-45.502%
2026-03-04	26.7600	26.7600	26.7600	26.7600	-3.706%	1	2,509	-37.519%
2026-03-03	29.1300	30.7500	27.7900	27.7900	+7.339%	303	2,510	-39.834%
2026-02-26	26.0000	26.0000	25.8900	25.8900	-5.820%	18	2,207	-35.419%
2026-02-23	26.8600	27.4900	26.8600	27.4900	+5.528%	52	2,198	-39.178%
2026-02-20	26.0500	26.0500	26.0500	26.0500	-4.122%	1	2,174	-35.816%
2026-02-13	28.2700	28.2700	27.1700	27.1700	-1.558%	2	2,174	-38.462%
2026-02-12	27.6000	27.6000	27.6000	27.6000	+6.852%	1	2,174	-39.420%
2026-02-06	26.7300	26.7300	25.8300	25.8300	-1.450%	104	2,174	-35.269%
2026-02-04	25.4900	26.2100	25.4900	26.2100	+6.458%	2	2,087	-36.208%
2026-02-03	24.6200	24.6200	24.6200	24.6200	+0.285%	2	2,085	-32.088%
2026-02-02	24.6500	24.6500	24.5500	24.5500	-1.406%	15	2,084	-31.894%
2026-01-28	24.6900	24.9900	24.6900	24.9000	+2.259%	13	2,070	-32.851%
2026-01-26	24.4200	24.4200	24.3500	24.3500	-3.603%	35	2,069	-31.335%
2026-01-21	26.2000	26.2000	25.2600	25.2600	-6.617%	2	2,081	-33.808%
2026-01-20	27.0000	27.0500	26.6200	27.0500	+8.678%	4	2,081	-38.189%
2026-01-16	24.8900	24.8900	24.8900	24.8900	-1.543%	10	2,073	-32.824%
2026-01-14	25.8000	25.8000	25.2800	25.2800	+3.479%	2	2,073	-33.861%
2026-01-09	24.3900	24.4300	24.3900	24.4300	-2.786%	2	2,073	-31.560%
2026-01-07	25.1300	25.1300	25.1300	25.1300	-2.860%	1	2,073	-33.466%
2026-01-05	25.8700	25.8700	25.8700	25.8700	-2.963%	1	2,073	-35.369%
2026-01-02	25.8800	26.6600	25.7900	26.6600	+1.253%	9	2,073	-37.284%
2025-12-31	26.1600	26.4100	26.1600	26.3300	+3.053%	5	2,078	-36.498%
2025-12-30	25.6200	25.6200	25.5500	25.5500	+1.429%	32	2,078	-34.560%
2025-12-24	25.2000	25.2000	25.1900	25.1900	-1.793%	2	2,060	-33.624%
2025-12-23	25.7200	25.7200	25.6500	25.6500	-0.965%	22	2,060	-34.815%
2025-12-22	26.2200	26.2200	25.9000	25.9000	-10.997%	20	2,073	-35.444%
2025-12-16	28.7800	29.1000	28.7800	29.1000	+4.827%	3	2,055	-42.543%
2025-12-12	27.7600	27.7600	27.7600	27.7600	+2.815%	1	2,052	-39.769%
2025-12-10	27.0000	27.0000	27.0000	27.0000	-3.846%	1	2,052	-38.074%
2025-12-08	28.1100	28.1100	28.0800	28.0800	+1.924%	2	2,052	-40.456%
2025-12-05	27.4400	27.5500	27.4400	27.5500	-1.783%	8	2,050	-39.310%
2025-12-03	28.0500	28.0500	28.0500	28.0500	-1.058%	13	2,043	-40.392%
2025-12-02	28.3200	28.6500	28.3200	28.3500	+0.890%	5	2,054	-41.023%
2025-12-01	28.1000	28.1000	28.1000	28.1000	-2.125%	11	2,049	-40.498%
2025-11-28	28.7100	28.7100	28.7100	28.7100	-1.204%	20	2,038	-41.762%
2025-11-26	29.0600	29.0600	29.0600	29.0600	-3.133%	1	2,059	-42.464%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-4.123%	5	2,059	-44.267%
2025-11-24	31.2900	31.2900	31.2900	31.2900	-8.722%	8	2,064	-46.564%
2025-11-21	33.6700	34.2800	33.5300	34.2800	-3.027%	6	2,056	-51.225%
2025-11-20	34.5600	35.3500	34.5600	35.3500	+6.316%	6	2,054	-52.702%
2025-11-19	33.4500	33.4500	33.2500	33.2500	-2.206%	4	2,056	-49.714%
2025-11-18	33.6700	34.0000	33.6700	34.0000	+6.851%	2	2,054	-50.824%
2025-11-14	32.1000	32.1000	31.8200	31.8200	+3.446%	3	2,054	-47.454%
2025-11-13	30.0500	30.7600	30.0500	30.7600	+6.806%	10	2,051	-45.644%
2025-11-12	28.8000	28.8000	28.8000	28.8000	+0.488%	2	2,041	-41.944%
2025-11-10	28.6600	28.6600	28.6600	28.6600	-9.846%	1	2,041	-41.661%
2025-11-07	31.7900	31.7900	31.7900	31.7900	+5.056%	1	2,042	-47.405%
2025-11-06	30.5000	30.5000	30.2600	30.2600	+3.030%	2	2,041	-44.746%
2025-11-04	29.3700	29.3700	29.3700	29.3700	+6.029%	2	2,040	-43.071%
2025-10-31	27.7000	27.7000	27.7000	27.7000	+3.474%	2	2,038	-39.639%
2025-10-28	26.7700	26.7700	26.7700	26.7700	+0.715%	6	2,038	-37.542%
2025-10-27	26.5700	26.6000	26.5100	26.5800	-3.416%	14	2,029	-37.096%
2025-10-24	27.5900	27.5900	27.5200	27.5200	-5.136%	8	2,029	-39.244%
2025-10-23	29.0200	29.0200	29.0100	29.0100	-3.621%	2	2,034	-42.365%
2025-10-22	30.2100	30.2100	30.1000	30.1000	+4.297%	2	2,032	-44.452%
2025-10-20	29.0200	29.0200	28.8600	28.8600	-5.222%	7	2,031	-42.065%
2025-10-16	30.4500	30.4500	30.4500	30.4500	-3.852%	1	2,026	-45.090%
2025-10-15	31.4500	32.0000	31.4500	31.6700	+1.669%	4	2,025	-47.206%
2025-10-14	33.1200	33.1200	30.5600	31.1500	-3.858%	4	2,021	-46.324%
2025-10-10	28.2800	32.4000	28.2800	32.4000	+12.344%	11	2,018	-48.395%
2025-10-09	28.6800	29.0300	28.6800	28.8400	+1.549%	6	2,016	-42.025%
2025-10-08	28.6000	28.6000	28.4000	28.4000	-1.320%	6	2,016	-41.127%
2025-10-07	28.7800	28.7800	28.7800	28.7800	+2.021%	1	2,010	-41.904%
2025-10-06	28.5000	28.5000	28.2100	28.2100	-0.669%	5	2,009	-40.730%
2025-09-29	27.8000	28.4100	27.8000	28.4000	+0.318%	5	2,007	-41.127%
2025-09-26	28.8700	28.8700	28.3100	28.3100	-3.609%	2,001	2,005	-40.940%
2025-09-25	29.3700	29.3700	29.3700	29.3700	+0.273%	1	4	-43.071%
2025-09-24	29.4200	29.4200	29.2900	29.2900	+4.645%	2	3	-42.916%
2025-09-19	27.9900	27.9900	27.9900	27.9900	0.000%	1	1	-40.264%

.dark-mode .lGyM0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lGyM0Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P560SPY Jan 21 2028 560.00 Put (SPY280121P00560000)option OPRA

SPY20280121P560
SPY Jan 21 2028 560.00 Put (SPY280121P00560000)
option OPRA