Dark

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

EOD

Sep 10, 2026

12.05+3.879%(+0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.0500	12.0500	12.0500	12.0500	+3.879%	10	3,500	0.000%
2026-09-09	11.6000	11.6200	11.5900	11.6000	+1.665%	70	3,490	+3.879%
2026-09-08	11.3000	11.4100	11.3000	11.4100	+3.258%	21	3,450	+5.609%
2026-09-03	11.0500	11.0500	11.0500	11.0500	-2.643%	1	3,450	+9.050%
2026-09-02	11.9700	11.9700	11.3200	11.3500	-5.259%	5	3,450	+6.167%
2026-09-01	13.9800	14.0800	11.9500	11.9800	-2.204%	9	3,448	+0.584%
2026-08-31	12.2500	12.2500	12.2500	12.2500	-0.810%	2	3,447	-1.633%
2026-08-28	11.9200	12.3500	11.9200	12.3500	+1.313%	70	3,447	-2.429%
2026-08-27	12.4000	12.4000	12.1900	12.1900	-4.016%	162	3,377	-1.148%
2026-08-26	12.7000	12.7000	12.7000	12.7000	-2.157%	6	3,217	-5.118%
2026-08-25	13.0700	13.1500	12.9800	12.9800	-0.613%	27	3,223	-7.165%
2026-08-24	13.0600	13.0600	13.0600	13.0600	-0.684%	1	3,235	-7.734%
2026-08-19	13.1500	13.1500	13.1500	13.1500	-3.166%	142	3,236	-8.365%
2026-08-18	13.5800	13.5800	13.5800	13.5800	+2.568%	6	3,094	-11.267%
2026-08-17	13.2300	13.2400	13.2300	13.2400	+2.398%	7	3,088	-8.988%
2026-08-12	12.9300	12.9300	12.9300	12.9300	-0.385%	2	3,088	-6.806%
2026-08-07	12.9800	12.9800	12.9800	12.9800	-5.186%	2	3,090	-7.165%
2026-08-04	13.6500	13.6900	13.6500	13.6900	-3.592%	10	3,088	-11.980%
2026-08-03	14.2100	14.2100	14.1600	14.2000	-9.091%	186	3,086	-15.141%
2026-07-31	13.9700	15.6200	13.9700	15.6200	-1.451%	5	2,908	-22.855%
2026-07-30	15.8500	15.8500	15.8500	15.8500	-5.203%	17	2,907	-23.975%
2026-07-24	16.7200	16.7200	16.7200	16.7200	+7.179%	4	2,890	-27.931%
2026-07-21	15.7000	15.7000	15.6000	15.6000	-2.317%	19	2,886	-22.756%
2026-07-20	16.2500	16.2500	15.9700	15.9700	-6.608%	11	2,872	-24.546%
2026-07-17	17.1000	17.1000	17.1000	17.1000	+7.683%	1	2,862	-29.532%
2026-07-16	15.8800	15.8800	15.8800	15.8800	+3.995%	2	2,861	-24.118%
2026-07-15	15.3700	15.3700	15.2500	15.2700	-1.484%	10	2,862	-21.087%
2026-07-14	15.5000	15.5000	15.5000	15.5000	-3.125%	15	2,860	-22.258%
2026-07-13	15.4000	16.0000	15.4000	16.0000	+4.167%	414	2,860	-24.688%
2026-07-10	15.3600	15.3600	15.3600	15.3600	-0.967%	1	2,714	-21.549%
2026-07-09	15.5100	15.5100	15.5100	15.5100	-2.453%	1	2,715	-22.308%
2026-07-08	15.9100	15.9100	15.9000	15.9000	+1.662%	5	2,715	-24.214%
2026-07-07	15.6400	15.6400	15.6400	15.6400	-3.457%	5	2,716	-22.954%
2026-07-02	16.2000	16.2000	16.2000	16.2000	+2.532%	1	2,715	-25.617%
2026-06-30	15.8000	15.8000	15.8000	15.8000	-5.389%	1	2,715	-23.734%
2026-06-29	16.7000	16.7000	16.7000	16.7000	-3.468%	2	2,715	-27.844%
2026-06-26	17.5600	17.5600	17.3000	17.3000	+4.280%	12	2,713	-30.347%
2026-06-22	16.5900	16.5900	16.5900	16.5900	+1.779%	1	2,723	-27.366%
2026-06-15	16.3000	16.3000	16.3000	16.3000	-7.858%	10	2,690	-26.074%
2026-06-12	17.6900	17.6900	17.6900	17.6900	-3.280%	50	2,690	-31.882%
2026-06-09	18.2900	18.2900	18.2900	18.2900	+0.994%	1	2,690	-34.117%
2026-06-08	17.8500	18.1100	17.8500	18.1100	-1.254%	30	2,691	-33.462%
2026-06-05	17.1900	18.3400	17.1900	18.3400	+8.073%	5	2,661	-34.297%
2026-06-04	16.9700	16.9700	16.9700	16.9700	+0.533%	1	2,662	-28.992%
2026-06-03	16.8000	16.8800	16.8000	16.8800	+4.069%	17	2,662	-28.614%
2026-06-01	16.4400	16.4400	16.2200	16.2200	+0.123%	73	2,663	-25.709%
2026-05-29	16.2000	16.2000	16.2000	16.2000	-2.644%	1	2,734	-25.617%
2026-05-28	16.7300	16.7300	16.6400	16.6400	-1.188%	10	2,735	-27.584%
2026-05-26	16.8400	16.8400	16.8400	16.8400	-6.704%	3	2,735	-28.444%
2026-05-20	18.0500	18.0500	18.0500	18.0500	-1.902%	1	2,735	-33.241%
2026-05-19	18.5200	18.5200	18.4000	18.4000	-0.325%	3	2,736	-34.511%
2026-05-18	18.4600	18.4600	18.4600	18.4600	-2.944%	1	2,736	-34.724%
2026-05-15	19.1100	19.1100	19.0200	19.0200	+4.505%	3	2,736	-36.646%
2026-05-14	18.5000	18.6200	18.2000	18.2000	-2.933%	12	2,735	-33.791%
2026-05-13	18.7500	18.7500	18.7500	18.7500	-1.316%	5	2,733	-35.733%
2026-05-11	18.9400	19.0000	18.9400	19.0000	+0.636%	2	2,733	-36.579%
2026-05-08	19.0500	19.0500	18.8800	18.8800	-2.580%	4	2,729	-36.176%
2026-05-07	19.3800	19.3800	19.3800	19.3800	-0.257%	1	2,730	-37.822%
2026-05-06	19.7000	19.7000	19.4300	19.4300	-3.812%	15	2,729	-37.983%
2026-05-05	20.3600	20.3700	20.1000	20.2000	-3.810%	5	2,729	-40.347%
2026-05-04	20.4000	21.0000	20.3900	21.0000	+3.346%	3	2,729	-42.619%
2026-05-01	20.0100	20.3200	20.0100	20.3200	-1.359%	14	2,727	-40.699%
2026-04-30	21.3300	21.3300	20.6000	20.6000	-5.591%	18	2,727	-41.505%
2026-04-28	21.8200	21.8200	21.8200	21.8200	+1.394%	1	2,729	-44.775%
2026-04-27	21.5200	21.5200	21.5200	21.5200	-0.186%	1	2,730	-44.006%
2026-04-24	21.8000	21.8500	21.5600	21.5600	-1.911%	5	2,730	-44.109%
2026-04-23	23.0000	23.0000	21.9800	21.9800	+1.150%	2	2,730	-45.177%
2026-04-22	21.8500	22.1000	21.7300	21.7300	-3.422%	5	2,730	-44.547%
2026-04-21	22.0000	22.5000	22.0000	22.5000	+2.928%	121	2,731	-46.444%
2026-04-20	21.8600	21.8600	21.8600	21.8600	-0.091%	1	2,610	-44.876%
2026-04-17	22.0700	22.2000	21.8700	21.8800	-3.909%	10	2,610	-44.927%
2026-04-16	23.2900	23.2900	22.7500	22.7700	-2.692%	14	2,614	-47.079%
2026-04-15	23.4000	23.4000	23.4000	23.4000	-1.681%	1	2,606	-48.504%
2026-04-14	23.7100	23.8000	23.7100	23.8000	-6.483%	2	2,606	-49.370%
2026-04-09	25.4800	25.4800	25.4500	25.4500	-4.646%	4	2,605	-52.652%
2026-04-08	26.3500	26.6900	26.3500	26.6900	-13.653%	23	2,601	-54.852%
2026-04-07	30.9100	30.9100	30.9100	30.9100	+3.378%	8	2,600	-61.016%
2026-04-06	29.9000	29.9000	29.9000	29.9000	-4.259%	1	2,608	-59.699%
2026-04-02	31.2300	31.2300	31.2300	31.2300	+1.726%	1	2,607	-61.415%
2026-04-01	30.7000	30.7000	30.7000	30.7000	-10.102%	10	2,607	-60.749%
2026-03-31	34.1500	34.1500	34.1500	34.1500	-9.680%	36	2,607	-64.714%
2026-03-30	35.4000	38.0700	35.4000	37.8100	+3.447%	113	2,571	-68.130%
2026-03-27	35.7200	36.5500	35.7200	36.5500	+8.618%	11	2,487	-67.031%
2026-03-26	33.6500	33.6500	33.6500	33.6500	+13.033%	10	2,477	-64.190%
2026-03-23	30.7100	30.7100	29.7700	29.7700	-11.583%	2	2,477	-59.523%
2026-03-20	33.6700	33.6700	33.6700	33.6700	+10.538%	10	2,477	-64.211%
2026-03-18	30.4600	30.4600	30.4600	30.4600	+7.291%	1	2,477	-60.440%
2026-03-17	28.3900	28.3900	28.3900	28.3900	-2.339%	1	2,478	-57.555%
2026-03-16	29.4800	29.4800	29.0700	29.0700	-5.617%	172	2,477	-58.548%
2026-03-13	30.6100	30.8000	30.6100	30.8000	+0.752%	17	2,571	-60.877%
2026-03-12	30.4300	30.5700	29.5600	30.5700	+7.414%	103	2,554	-60.582%
2026-03-11	28.4600	28.4600	28.4600	28.4600	+0.850%	1	2,514	-57.660%
2026-03-10	28.2200	28.2200	28.2200	28.2200	-8.018%	10	2,514	-57.300%
2026-03-06	30.6800	30.6800	30.6800	30.6800	+14.649%	5	2,504	-60.724%
2026-03-04	26.7600	26.7600	26.7600	26.7600	-3.706%	1	2,509	-54.970%
2026-03-03	29.1300	30.7500	27.7900	27.7900	+7.339%	303	2,510	-56.639%
2026-02-26	26.0000	26.0000	25.8900	25.8900	-5.820%	18	2,207	-53.457%
2026-02-23	26.8600	27.4900	26.8600	27.4900	+5.528%	52	2,198	-56.166%
2026-02-20	26.0500	26.0500	26.0500	26.0500	-4.122%	1	2,174	-53.743%
2026-02-13	28.2700	28.2700	27.1700	27.1700	-1.558%	2	2,174	-55.650%
2026-02-12	27.6000	27.6000	27.6000	27.6000	+6.852%	1	2,174	-56.341%
2026-02-06	26.7300	26.7300	25.8300	25.8300	-1.450%	104	2,174	-53.349%
2026-02-04	25.4900	26.2100	25.4900	26.2100	+6.458%	2	2,087	-54.025%
2026-02-03	24.6200	24.6200	24.6200	24.6200	+0.285%	2	2,085	-51.056%
2026-02-02	24.6500	24.6500	24.5500	24.5500	-1.406%	15	2,084	-50.916%
2026-01-28	24.6900	24.9900	24.6900	24.9000	+2.259%	13	2,070	-51.606%
2026-01-26	24.4200	24.4200	24.3500	24.3500	-3.603%	35	2,069	-50.513%
2026-01-21	26.2000	26.2000	25.2600	25.2600	-6.617%	2	2,081	-52.296%
2026-01-20	27.0000	27.0500	26.6200	27.0500	+8.678%	4	2,081	-55.453%
2026-01-16	24.8900	24.8900	24.8900	24.8900	-1.543%	10	2,073	-51.587%
2026-01-14	25.8000	25.8000	25.2800	25.2800	+3.479%	2	2,073	-52.334%
2026-01-09	24.3900	24.4300	24.3900	24.4300	-2.786%	2	2,073	-50.675%
2026-01-07	25.1300	25.1300	25.1300	25.1300	-2.860%	1	2,073	-52.049%
2026-01-05	25.8700	25.8700	25.8700	25.8700	-2.963%	1	2,073	-53.421%
2026-01-02	25.8800	26.6600	25.7900	26.6600	+1.253%	9	2,073	-54.801%
2025-12-31	26.1600	26.4100	26.1600	26.3300	+3.053%	5	2,078	-54.235%
2025-12-30	25.6200	25.6200	25.5500	25.5500	+1.429%	32	2,078	-52.838%
2025-12-24	25.2000	25.2000	25.1900	25.1900	-1.793%	2	2,060	-52.164%
2025-12-23	25.7200	25.7200	25.6500	25.6500	-0.965%	22	2,060	-53.021%
2025-12-22	26.2200	26.2200	25.9000	25.9000	-10.997%	20	2,073	-53.475%
2025-12-16	28.7800	29.1000	28.7800	29.1000	+4.827%	3	2,055	-58.591%
2025-12-12	27.7600	27.7600	27.7600	27.7600	+2.815%	1	2,052	-56.592%
2025-12-10	27.0000	27.0000	27.0000	27.0000	-3.846%	1	2,052	-55.370%
2025-12-08	28.1100	28.1100	28.0800	28.0800	+1.924%	2	2,052	-57.087%
2025-12-05	27.4400	27.5500	27.4400	27.5500	-1.783%	8	2,050	-56.261%
2025-12-03	28.0500	28.0500	28.0500	28.0500	-1.058%	13	2,043	-57.041%
2025-12-02	28.3200	28.6500	28.3200	28.3500	+0.890%	5	2,054	-57.496%
2025-12-01	28.1000	28.1000	28.1000	28.1000	-2.125%	11	2,049	-57.117%
2025-11-28	28.7100	28.7100	28.7100	28.7100	-1.204%	20	2,038	-58.029%
2025-11-26	29.0600	29.0600	29.0600	29.0600	-3.133%	1	2,059	-58.534%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-4.123%	5	2,059	-59.833%
2025-11-24	31.2900	31.2900	31.2900	31.2900	-8.722%	8	2,064	-61.489%
2025-11-21	33.6700	34.2800	33.5300	34.2800	-3.027%	6	2,056	-64.848%
2025-11-20	34.5600	35.3500	34.5600	35.3500	+6.316%	6	2,054	-65.912%
2025-11-19	33.4500	33.4500	33.2500	33.2500	-2.206%	4	2,056	-63.759%
2025-11-18	33.6700	34.0000	33.6700	34.0000	+6.851%	2	2,054	-64.559%
2025-11-14	32.1000	32.1000	31.8200	31.8200	+3.446%	3	2,054	-62.131%
2025-11-13	30.0500	30.7600	30.0500	30.7600	+6.806%	10	2,051	-60.826%
2025-11-12	28.8000	28.8000	28.8000	28.8000	+0.488%	2	2,041	-58.160%
2025-11-10	28.6600	28.6600	28.6600	28.6600	-9.846%	1	2,041	-57.955%
2025-11-07	31.7900	31.7900	31.7900	31.7900	+5.056%	1	2,042	-62.095%
2025-11-06	30.5000	30.5000	30.2600	30.2600	+3.030%	2	2,041	-60.178%
2025-11-04	29.3700	29.3700	29.3700	29.3700	+6.029%	2	2,040	-58.972%
2025-10-31	27.7000	27.7000	27.7000	27.7000	+3.474%	2	2,038	-56.498%
2025-10-28	26.7700	26.7700	26.7700	26.7700	+0.715%	6	2,038	-54.987%
2025-10-27	26.5700	26.6000	26.5100	26.5800	-3.416%	14	2,029	-54.665%
2025-10-24	27.5900	27.5900	27.5200	27.5200	-5.136%	8	2,029	-56.214%
2025-10-23	29.0200	29.0200	29.0100	29.0100	-3.621%	2	2,034	-58.463%
2025-10-22	30.2100	30.2100	30.1000	30.1000	+4.297%	2	2,032	-59.967%
2025-10-20	29.0200	29.0200	28.8600	28.8600	-5.222%	7	2,031	-58.247%
2025-10-16	30.4500	30.4500	30.4500	30.4500	-3.852%	1	2,026	-60.427%
2025-10-15	31.4500	32.0000	31.4500	31.6700	+1.669%	4	2,025	-61.951%
2025-10-14	33.1200	33.1200	30.5600	31.1500	-3.858%	4	2,021	-61.316%
2025-10-10	28.2800	32.4000	28.2800	32.4000	+12.344%	11	2,018	-62.809%
2025-10-09	28.6800	29.0300	28.6800	28.8400	+1.549%	6	2,016	-58.218%
2025-10-08	28.6000	28.6000	28.4000	28.4000	-1.320%	6	2,016	-57.570%
2025-10-07	28.7800	28.7800	28.7800	28.7800	+2.021%	1	2,010	-58.131%
2025-10-06	28.5000	28.5000	28.2100	28.2100	-0.669%	5	2,009	-57.285%
2025-09-29	27.8000	28.4100	27.8000	28.4000	+0.318%	5	2,007	-57.570%
2025-09-26	28.8700	28.8700	28.3100	28.3100	-3.609%	2,001	2,005	-57.436%
2025-09-25	29.3700	29.3700	29.3700	29.3700	+0.273%	1	4	-58.972%
2025-09-24	29.4200	29.4200	29.2900	29.2900	+4.645%	2	3	-58.860%
2025-09-19	27.9900	27.9900	27.9900	27.9900	0.000%	1	1	-56.949%

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