Dark

SPY20280121P580
SPY Jan 21 2028 580.00 Put (SPY280121P00580000)
option OPRA

EOD

Sep 9, 2026

13.50+3.053%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.5000	13.5000	13.5000	13.5000	+3.053%	1	730	0.000%
2026-09-08	12.9100	13.1000	12.9100	13.1000	+3.150%	3	730	+3.053%
2026-09-04	12.5600	12.7000	12.5600	12.7000	+0.794%	2	731	+6.299%
2026-09-03	12.6200	12.6200	12.6000	12.6000	-4.255%	10	731	+7.143%
2026-09-02	13.3400	13.3400	13.1500	13.1600	-3.942%	6	731	+2.584%
2026-08-31	13.7000	13.7000	13.7000	13.7000	-2.143%	2	735	-1.460%
2026-08-28	13.9500	14.0000	13.6600	14.0000	-1.060%	5	735	-3.571%
2026-08-27	14.1100	14.1500	14.1100	14.1500	-2.414%	2	735	-4.594%
2026-08-26	14.7100	14.8500	14.4800	14.5000	-3.846%	11	735	-6.897%
2026-08-25	15.0800	15.0800	15.0800	15.0800	+0.533%	8	739	-10.477%
2026-08-24	14.9900	15.0000	14.9900	15.0000	-2.913%	2	739	-10.000%
2026-08-20	15.3500	15.4500	15.3500	15.4500	+0.980%	6	739	-12.621%
2026-08-18	15.5600	15.6000	15.3000	15.3000	+0.592%	12	739	-11.765%
2026-08-17	14.9100	15.2100	14.9100	15.2100	+2.909%	11	740	-11.243%
2026-08-14	15.0000	15.0000	14.7800	14.7800	+0.203%	4	742	-8.660%
2026-08-13	14.6600	14.7500	14.6600	14.7500	-1.667%	4	742	-8.475%
2026-08-12	14.9000	15.0000	14.9000	15.0000	-1.445%	4	742	-10.000%
2026-08-11	14.9500	15.2200	14.9500	15.2200	+2.079%	2	742	-11.301%
2026-08-10	14.9100	14.9100	14.9100	14.9100	-0.268%	1	742	-9.457%
2026-08-05	15.0900	15.0900	14.9500	14.9500	-2.288%	2	743	-9.699%
2026-08-04	15.8800	15.8800	15.2600	15.3000	-12.119%	26	743	-11.765%
2026-07-31	17.3000	18.5000	17.3000	17.4100	-3.008%	7	735	-22.458%
2026-07-30	18.4000	18.9000	17.9000	17.9500	-10.250%	11	735	-24.791%
2026-07-29	18.7000	20.0000	18.7000	20.0000	+5.820%	2	735	-32.500%
2026-07-27	18.1000	18.9000	18.1000	18.9000	-1.563%	13	735	-28.571%
2026-07-24	19.2000	19.2000	19.2000	19.2000	-1.538%	1	735	-29.688%
2026-07-23	19.2000	19.5000	19.2000	19.5000	+7.438%	3	735	-30.769%
2026-07-22	18.1500	18.1500	18.1500	18.1500	-2.419%	1	734	-25.620%
2026-07-20	18.6000	18.6000	18.6000	18.6000	+2.762%	1	733	-27.419%
2026-07-13	17.6000	18.1000	17.6000	18.1000	+1.344%	251	733	-25.414%
2026-07-09	17.8600	17.8600	17.8600	17.8600	-5.252%	3	614	-24.412%
2026-07-08	18.8500	18.8500	18.8500	18.8500	0.000%	1	614	-28.382%
2026-06-29	19.0000	19.5000	18.8500	18.8500	-8.049%	9	615	-28.382%
2026-06-24	20.5000	20.5000	20.5000	20.5000	-1.252%	1	615	-34.146%
2026-06-23	20.7600	20.7600	20.7600	20.7600	+9.148%	1	615	-34.971%
2026-06-22	19.0400	19.0400	19.0200	19.0200	-5.795%	388	615	-29.022%
2026-06-17	19.0000	20.1900	19.0000	20.1900	+6.263%	4	944	-33.135%
2026-06-16	18.5200	19.0000	18.5200	19.0000	+2.151%	2	944	-28.947%
2026-06-15	18.6500	18.6500	18.6000	18.6000	-7.555%	8	944	-27.419%
2026-06-12	20.5100	20.5100	20.1200	20.1200	-1.662%	62	944	-32.903%
2026-06-11	22.7900	22.7900	20.4600	20.4600	-0.872%	7	944	-34.018%
2026-06-08	20.5100	20.6400	20.5100	20.6400	-3.144%	11	944	-34.593%
2026-06-05	21.3200	21.3200	21.3100	21.3100	+9.450%	11	941	-36.649%
2026-06-04	19.4500	19.4700	19.4500	19.4700	+3.180%	1,000	940	-30.663%
2026-06-02	18.8700	18.8700	18.8700	18.8700	+0.801%	2	642	-28.458%
2026-06-01	18.7200	18.7200	18.7200	18.7200	-0.160%	1	642	-27.885%
2026-05-29	18.6100	18.7500	18.6000	18.7500	-1.264%	8	641	-28.000%
2026-05-28	19.1500	19.1500	18.9900	18.9900	-4.332%	5	641	-28.910%
2026-05-22	19.8500	19.8500	19.8500	19.8500	-1.391%	1	642	-31.990%
2026-05-21	20.6900	20.6900	20.1300	20.1300	-2.091%	5	643	-32.936%
2026-05-20	20.6900	20.6900	20.5600	20.5600	-2.049%	4	643	-34.339%
2026-05-18	20.9900	20.9900	20.9900	20.9900	-0.944%	1	647	-35.684%
2026-05-13	22.0200	22.0200	21.1900	21.1900	-5.822%	6	647	-36.291%
2026-05-12	22.5000	22.5000	22.5000	22.5000	+3.926%	1	647	-40.000%
2026-05-11	21.6200	21.6500	21.4000	21.6500	-1.457%	12	647	-37.644%
2026-05-08	21.9700	21.9700	21.9700	21.9700	-0.678%	2	650	-38.553%
2026-05-07	22.1200	22.1200	22.1200	22.1200	-0.181%	1	650	-38.969%
2026-05-06	22.4600	22.6000	22.1600	22.1600	-4.688%	14	649	-39.079%
2026-05-05	23.1500	23.2500	23.1500	23.2500	-3.326%	4	649	-41.935%
2026-05-04	23.5600	24.0500	23.5600	24.0500	+3.753%	3	652	-43.867%
2026-05-01	22.6800	23.1800	22.6800	23.1800	-7.280%	12	642	-41.760%
2026-04-29	24.8700	25.0000	24.8700	25.0000	-0.398%	3	642	-46.000%
2026-04-28	25.1000	25.1000	25.1000	25.1000	+1.455%	4	641	-46.215%
2026-04-27	24.7400	24.7400	24.7400	24.7400	-2.406%	4	641	-45.432%
2026-04-23	25.3500	25.3500	25.3500	25.3500	+0.956%	2	641	-46.746%
2026-04-21	24.9800	25.1100	24.9800	25.1100	+1.168%	3	643	-46.237%
2026-04-17	24.8300	24.8600	24.8200	24.8200	-5.985%	3	643	-45.608%
2026-04-16	26.4000	26.4000	26.4000	26.4000	-1.493%	1	640	-48.864%
2026-04-15	26.8000	26.8000	26.8000	26.8000	-2.118%	1	640	-49.627%
2026-04-14	27.5000	27.5000	27.3800	27.3800	-6.585%	2	639	-50.694%
2026-04-13	30.0300	30.0300	29.3000	29.3100	-0.879%	45	638	-53.941%
2026-04-10	29.5600	29.5700	29.5600	29.5700	+1.129%	6	613	-54.346%
2026-04-09	30.6000	30.6000	29.2100	29.2400	-17.934%	4	608	-53.830%
2026-04-01	35.6300	35.6300	35.6300	35.6300	-17.827%	1	606	-62.111%
2026-03-30	41.5100	43.6300	41.5100	43.3600	+3.906%	10	605	-68.865%
2026-03-27	40.9400	41.7300	40.9400	41.7300	+8.390%	12	595	-67.649%
2026-03-26	38.5000	38.5000	38.5000	38.5000	+7.692%	10	595	-64.935%
2026-03-25	35.5500	35.8600	35.5500	35.7500	-7.070%	15	585	-62.238%
2026-03-20	37.1000	39.4100	37.1000	38.4700	+5.745%	14	575	-64.908%
2026-03-19	36.3800	36.3800	36.3800	36.3800	+11.084%	1	564	-62.892%
2026-03-03	34.5500	34.5500	32.7500	32.7500	+6.921%	5	568	-58.779%
2026-03-02	30.9000	30.9000	30.6300	30.6300	-0.487%	19	573	-55.926%
2026-02-27	31.0600	31.1900	30.7800	30.7800	+5.992%	3	556	-56.140%
2026-02-25	29.1700	29.1700	29.0400	29.0400	-6.893%	5	560	-53.512%
2026-02-23	31.1900	31.1900	31.1900	31.1900	+3.381%	4	560	-56.717%
2026-02-20	30.1700	30.1700	30.1700	30.1700	-4.009%	4	556	-55.254%
2026-02-13	32.1600	32.3300	31.2300	31.4300	+1.584%	36	546	-57.047%
2026-02-12	30.9400	30.9400	30.9400	30.9400	+5.597%	4	546	-56.367%
2026-02-10	29.3000	29.3000	29.3000	29.3000	+3.169%	1	542	-53.925%
2026-02-09	28.6800	28.6800	28.4000	28.4000	-4.570%	510	542	-52.465%
2026-02-06	30.5700	30.5700	29.7600	29.7600	+0.745%	4	54	-54.637%
2026-02-04	29.5900	29.5900	29.5400	29.5400	+2.569%	10	55	-54.299%
2026-02-03	28.8000	28.8000	28.8000	28.8000	-0.861%	5	45	-53.125%
2026-01-30	29.0500	29.0500	29.0500	29.0500	+4.159%	1	45	-53.528%
2026-01-26	28.0000	28.0000	27.8900	27.8900	-1.727%	3	44	-51.596%
2026-01-23	28.3800	28.3800	28.3800	28.3800	-0.769%	3	45	-52.431%
2026-01-22	28.4300	28.6000	28.4300	28.6000	-8.392%	2	44	-52.797%
2026-01-20	31.2500	31.2500	31.2200	31.2200	+10.748%	5	43	-56.758%
2026-01-16	28.4700	28.4700	28.1900	28.1900	+1.476%	2	41	-52.111%
2026-01-12	27.7800	27.7800	27.7800	27.7800	-0.287%	6	41	-51.404%
2026-01-09	27.9000	27.9000	27.8600	27.8600	-5.559%	2	41	-51.543%
2026-01-07	28.7500	29.5000	28.7500	29.5000	-2.608%	2	40	-54.237%
2026-01-02	30.2900	30.2900	30.2900	30.2900	+4.412%	1	39	-55.431%
2025-12-26	29.0100	29.0100	29.0100	29.0100	-0.241%	1	38	-53.464%
2025-12-23	29.1700	29.1700	29.0800	29.0800	-1.724%	2	37	-53.576%
2025-12-22	29.9000	29.9000	29.5900	29.5900	-10.900%	4	36	-54.376%
2025-12-17	33.0000	33.2100	33.0000	33.2100	+1.467%	2	35	-59.350%
2025-12-16	32.6500	32.7300	32.6500	32.7300	+2.409%	2	34	-58.753%
2025-12-12	31.9600	31.9600	31.9600	31.9600	+3.901%	1	32	-57.760%
2025-12-10	31.8500	31.8500	30.7600	30.7600	-3.179%	13	31	-56.112%
2025-12-08	31.7800	31.7800	31.7700	31.7700	+1.892%	2	25	-57.507%
2025-12-05	31.1200	31.1800	31.1200	31.1800	-2.196%	3	23	-56.703%
2025-12-03	31.9800	31.9800	31.8800	31.8800	-1.605%	3	22	-57.654%
2025-12-02	32.4000	32.4000	32.4000	32.4000	-0.917%	1	22	-58.333%
2025-12-01	32.7000	32.7000	32.7000	32.7000	-1.089%	1	22	-58.716%
2025-11-26	33.1200	33.1200	33.0600	33.0600	-2.964%	2	20	-59.165%
2025-11-25	34.0700	34.0700	34.0700	34.0700	-10.436%	1	20	-60.376%
2025-11-18	38.3700	38.3700	38.0400	38.0400	+17.227%	11	19	-64.511%
2025-11-11	32.4500	32.4500	32.4500	32.4500	+1.438%	1	20	-58.398%
2025-11-05	31.9900	31.9900	31.9900	31.9900	-4.250%	1	21	-57.799%
2025-11-04	33.5000	33.5000	33.4100	33.4100	+7.913%	2	20	-59.593%
2025-10-29	30.5100	31.4000	30.5100	30.9600	-4.885%	9	20	-56.395%
2025-10-23	32.9000	32.9000	32.5500	32.5500	-0.489%	2	14	-58.525%
2025-10-21	32.7100	32.7100	32.7100	32.7100	-7.494%	1	14	-58.728%
2025-10-17	35.3600	35.3600	35.3600	35.3600	+1.551%	10	13	-61.821%
2025-10-16	34.8200	34.8200	34.8200	34.8200	-1.638%	1	4	-61.229%
2025-10-14	34.8000	35.4000	34.8000	35.4000	+9.836%	2	3	-61.864%
2025-10-02	32.2300	32.2300	32.2300	32.2300	-2.333%	1	2	-58.114%
2025-09-24	33.4300	33.4300	33.0000	33.0000	+4.101%	2	3	-59.091%
2025-09-19	31.7000	31.7000	31.7000	31.7000	0.000%	1	1	-57.413%

.dark-mode .mcFvJN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcFvJN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P580SPY Jan 21 2028 580.00 Put (SPY280121P00580000)option OPRA

SPY20280121P580
SPY Jan 21 2028 580.00 Put (SPY280121P00580000)
option OPRA