Dark

SPY20280121P570
SPY Jan 21 2028 570.00 Put (SPY280121P00570000)
option OPRA

EOD

Jul 27, 2026

17.15-4.190%(-0.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.8600	17.1500	16.8600	17.1500	-4.190%	8	1,477	0.000%
2026-07-24	17.9000	17.9000	17.9000	17.9000	-0.556%	1	1,477	-4.190%
2026-07-23	18.0000	18.0000	18.0000	18.0000	+8.173%	1	1,476	-4.722%
2026-07-22	16.6400	16.6400	16.6400	16.6400	-4.313%	5	1,475	+3.065%
2026-07-20	17.3900	17.3900	17.3900	17.3900	+2.294%	1	1,475	-1.380%
2026-07-13	16.5000	17.0000	16.5000	17.0000	+3.343%	3	1,475	+0.882%
2026-07-10	16.4500	16.4500	16.4500	16.4500	-1.379%	4	1,472	+4.255%
2026-07-09	16.7200	16.7200	16.6800	16.6800	-3.023%	4	1,473	+2.818%
2026-07-07	16.7400	17.2000	16.7400	17.2000	+3.614%	252	1,469	-0.291%
2026-07-06	16.5000	16.6000	16.5000	16.6000	-5.789%	5	1,217	+3.313%
2026-07-02	16.9000	17.6200	16.9000	17.6200	+4.260%	116	1,189	-2.667%
2026-07-01	17.2800	17.2800	16.5800	16.9000	-3.977%	4	1,189	+1.479%
2026-06-29	17.7000	18.5000	17.6000	17.6000	-7.368%	8	1,186	-2.557%
2026-06-24	19.0000	19.0000	19.0000	19.0000	0.000%	1	1,191	-9.737%
2026-06-23	19.0000	19.0000	19.0000	19.0000	+7.223%	1	1,190	-9.737%
2026-06-22	17.7500	17.7500	17.7200	17.7200	-1.556%	692	1,189	-3.217%
2026-06-17	18.0000	18.0000	18.0000	18.0000	+3.866%	1	503	-4.722%
2026-06-16	17.3300	17.3300	17.3300	17.3300	-9.551%	1	503	-1.039%
2026-06-12	19.1600	19.1600	19.1600	19.1600	-8.150%	2	505	-10.491%
2026-06-10	20.9100	20.9100	20.8600	20.8600	+18.455%	3	505	-17.785%
2026-06-02	17.6100	17.6100	17.6100	17.6100	+0.456%	9	505	-2.612%
2026-05-29	17.5300	17.5300	17.5300	17.5300	-1.572%	3	496	-2.168%
2026-05-28	17.8200	17.8200	17.8100	17.8100	-10.322%	2	493	-3.706%
2026-05-13	20.6100	20.6100	19.8600	19.8600	-5.429%	5	491	-13.646%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+3.704%	1	491	-18.333%
2026-05-11	20.2500	20.2500	20.2500	20.2500	-2.174%	1	491	-15.309%
2026-05-06	20.7500	21.0000	20.7000	20.7000	-7.795%	4	494	-17.150%
2026-05-04	22.4600	22.4600	22.4200	22.4500	+1.768%	5	492	-23.608%
2026-04-30	22.9000	23.0000	22.0600	22.0600	-6.128%	6	492	-22.257%
2026-04-29	23.5000	23.5000	23.5000	23.5000	+2.174%	1	497	-27.021%
2026-04-24	23.0500	23.0500	23.0000	23.0000	-4.167%	3	497	-25.435%
2026-04-23	24.0000	24.0000	24.0000	24.0000	+3.672%	1	499	-28.542%
2026-04-22	23.3500	23.3800	23.1500	23.1500	-3.542%	12	498	-25.918%
2026-04-21	24.0000	24.0000	24.0000	24.0000	+0.968%	1	496	-28.542%
2026-04-17	23.7700	23.7700	23.7700	23.7700	-5.185%	1	496	-27.850%
2026-04-15	25.0700	25.0700	25.0700	25.0700	-6.803%	2	496	-31.592%
2026-04-13	27.5400	27.6100	26.9000	26.9000	-2.783%	7	496	-36.245%
2026-04-10	27.6400	27.6700	27.6000	27.6700	+1.170%	6	490	-38.020%
2026-04-09	27.3500	27.3500	27.3500	27.3500	-5.690%	3	484	-37.294%
2026-04-08	27.9000	29.0000	27.9000	29.0000	-9.347%	12	483	-40.862%
2026-04-06	31.9900	31.9900	31.9900	31.9900	-12.810%	10	492	-46.389%
2026-03-31	36.6900	36.6900	36.6900	36.6900	-9.295%	2	492	-53.257%
2026-03-30	38.7200	40.7700	38.7200	40.4500	+1.838%	11	493	-57.602%
2026-03-27	39.7200	39.7200	39.7200	39.7200	+15.869%	1	484	-56.823%
2026-03-26	34.2800	34.2800	34.2800	34.2800	+0.058%	2	485	-49.971%
2026-03-24	33.9900	34.2600	33.7400	34.2600	+7.029%	11	485	-49.942%
2026-03-23	32.0100	32.0100	32.0100	32.0100	-8.543%	2	475	-46.423%
2026-03-20	34.7800	35.0000	34.7700	35.0000	+2.941%	21	473	-51.000%
2026-03-18	32.0000	34.0000	32.0000	34.0000	+6.250%	2	452	-49.559%
2026-03-16	31.1100	32.0000	31.1100	32.0000	-4.478%	3	450	-46.406%
2026-03-13	33.5000	33.5000	33.5000	33.5000	+4.688%	3	451	-48.806%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+3.226%	1	451	-46.406%
2026-03-11	31.0000	31.0000	31.0000	31.0000	0.000%	1	451	-44.677%
2026-03-10	31.0000	31.0000	31.0000	31.0000	-2.146%	1	450	-44.677%
2026-03-06	31.6800	31.6800	31.6800	31.6800	+5.600%	1	449	-45.865%
2026-03-05	30.0000	30.0000	30.0000	30.0000	+2.916%	1	449	-42.833%
2026-02-27	29.1500	29.1500	29.1500	29.1500	+3.442%	1	448	-41.166%
2026-02-26	28.0000	28.1800	27.9200	28.1800	+2.101%	3	448	-39.141%
2026-02-25	27.4000	27.6000	27.4000	27.6000	-2.473%	4	444	-37.862%
2026-02-24	29.0000	29.0000	28.1000	28.3000	-2.414%	5	444	-39.399%
2026-02-23	29.0000	29.0000	29.0000	29.0000	+3.498%	1	442	-40.862%
2026-02-18	27.9000	28.0200	27.9000	28.0200	-3.346%	3	441	-38.794%
2026-02-17	30.0000	30.0000	28.9900	28.9900	+5.418%	3	440	-40.842%
2026-02-09	27.4000	27.5000	27.4000	27.5000	-0.972%	7	437	-37.636%
2026-02-06	27.8500	27.8500	27.7700	27.7700	-5.092%	6	436	-38.243%
2026-02-05	30.0000	30.0000	29.2600	29.2600	+0.897%	5	440	-41.388%
2026-02-04	29.0000	29.0000	29.0000	29.0000	+3.571%	1	435	-40.862%
2026-02-03	26.3500	28.0000	26.3500	28.0000	+2.264%	3	434	-38.750%
2026-01-29	27.3800	27.3800	27.3800	27.3800	+2.855%	1	431	-37.363%
2026-01-28	26.4600	26.6200	26.4600	26.6200	+1.603%	7	432	-35.575%
2026-01-26	26.2000	26.2000	26.2000	26.2000	-1.430%	2	435	-34.542%
2026-01-23	26.5800	26.5800	26.5800	26.5800	-1.738%	3	433	-35.478%
2026-01-22	27.0500	27.0500	27.0500	27.0500	-6.724%	3	433	-36.599%
2026-01-21	29.0000	29.0000	29.0000	29.0000	+2.837%	1	436	-40.862%
2026-01-20	29.0000	29.0000	28.2000	28.2000	+6.859%	7	436	-39.184%
2026-01-16	26.3900	26.3900	26.3900	26.3900	-0.415%	1	438	-35.013%
2026-01-15	26.3000	26.5000	26.3000	26.5000	-5.357%	3	438	-35.283%
2026-01-14	28.0000	28.0000	28.0000	28.0000	+7.075%	1	437	-38.750%
2026-01-13	25.8500	26.1500	25.8500	26.1500	+1.004%	3	437	-34.417%
2026-01-12	26.0000	26.0000	25.8500	25.8900	-1.371%	12	435	-33.758%
2026-01-09	26.5100	26.5100	26.2500	26.2500	-3.564%	34	435	-34.667%
2026-01-06	27.2200	27.2200	27.2200	27.2200	+0.037%	10	418	-36.995%
2025-12-23	27.3800	27.3800	27.2000	27.2100	-8.384%	33	418	-36.972%
2025-12-17	29.7000	29.7000	29.7000	29.7000	-1.263%	1	415	-42.256%
2025-12-15	30.0800	30.0800	30.0800	30.0800	+4.845%	1	414	-42.985%
2025-12-11	28.7000	28.7000	28.6900	28.6900	-0.967%	5	414	-40.223%
2025-12-10	28.9700	28.9700	28.9700	28.9700	-3.914%	60	414	-40.801%
2025-12-04	30.0400	30.1500	30.0400	30.1500	+0.166%	11	453	-43.118%
2025-12-03	30.1000	30.1000	30.1000	30.1000	-1.311%	1	452	-43.023%
2025-12-01	30.5000	30.5000	30.5000	30.5000	-15.908%	1	452	-43.770%
2025-11-20	31.9900	36.8800	31.8300	36.2700	+2.169%	9	452	-52.716%
2025-11-19	33.9700	35.5000	33.9700	35.5000	-1.608%	2	450	-51.690%
2025-11-18	36.0800	36.0800	36.0800	36.0800	+8.381%	1	451	-52.467%
2025-11-17	33.2900	33.2900	33.2900	33.2900	-1.683%	2	451	-48.483%
2025-11-14	33.8600	33.8600	33.8600	33.8600	+4.506%	1	451	-49.350%
2025-11-13	31.2100	32.4000	30.9500	32.4000	+0.310%	8	451	-47.068%
2025-11-06	32.5000	32.5000	32.3000	32.3000	+13.772%	2	444	-46.904%
2025-10-27	28.3900	28.3900	28.3900	28.3900	-6.918%	1	442	-39.591%
2025-10-23	31.1600	31.1600	30.5000	30.5000	-0.457%	352	442	-43.770%
2025-10-21	30.6400	30.6400	30.6400	30.6400	-2.699%	1	94	-44.027%
2025-10-20	31.4900	31.4900	31.4900	31.4900	-4.835%	1	93	-45.538%
2025-10-17	33.0900	33.0900	33.0900	33.0900	-5.619%	5	92	-48.172%
2025-10-16	34.8600	35.4400	34.8600	35.0600	+6.565%	5	92	-51.084%
2025-10-15	32.9000	32.9000	32.9000	32.9000	+0.183%	2	88	-47.872%
2025-10-14	32.8400	32.8400	32.8400	32.8400	-5.632%	1	86	-47.777%
2025-10-10	34.8000	34.8000	34.8000	34.8000	+13.134%	1	85	-50.718%
2025-10-07	30.5600	30.7700	30.4700	30.7600	+1.787%	6	85	-44.246%
2025-10-06	30.2400	30.2400	30.2200	30.2200	-0.494%	8	84	-43.250%
2025-10-03	30.1500	30.3700	30.1500	30.3700	+0.530%	2	78	-43.530%
2025-10-01	30.2100	30.2100	30.2100	30.2100	-0.527%	5	77	-43.231%
2025-09-30	30.3700	30.3700	30.3700	30.3700	-0.033%	5	72	-43.530%
2025-09-26	30.4000	30.4000	30.3800	30.3800	+2.324%	2	67	-43.548%
2025-09-23	29.7000	29.7100	29.6900	29.6900	-0.769%	60	65	-42.236%
2025-09-19	29.9900	29.9900	29.9200	29.9200	0.000%	20	5	-42.680%

.dark-mode .c1s69Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1s69Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P570SPY Jan 21 2028 570.00 Put (SPY280121P00570000)option OPRA

SPY20280121P570
SPY Jan 21 2028 570.00 Put (SPY280121P00570000)
option OPRA