Dark

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

EOD

Jul 27, 2026

18.90-1.563%(-0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.1000	18.9000	18.1000	18.9000	-1.563%	13	735	0.000%
2026-07-24	19.2000	19.2000	19.2000	19.2000	-1.538%	1	735	-1.563%
2026-07-23	19.2000	19.5000	19.2000	19.5000	+7.438%	3	735	-3.077%
2026-07-22	18.1500	18.1500	18.1500	18.1500	-2.419%	1	734	+4.132%
2026-07-20	18.6000	18.6000	18.6000	18.6000	+2.762%	1	733	+1.613%
2026-07-13	17.6000	18.1000	17.6000	18.1000	+1.344%	251	733	+4.420%
2026-07-09	17.8600	17.8600	17.8600	17.8600	-5.252%	3	614	+5.823%
2026-07-08	18.8500	18.8500	18.8500	18.8500	0.000%	1	614	+0.265%
2026-06-29	19.0000	19.5000	18.8500	18.8500	-8.049%	9	615	+0.265%
2026-06-24	20.5000	20.5000	20.5000	20.5000	-1.252%	1	615	-7.805%
2026-06-23	20.7600	20.7600	20.7600	20.7600	+9.148%	1	615	-8.960%
2026-06-22	19.0400	19.0400	19.0200	19.0200	-5.795%	388	615	-0.631%
2026-06-17	19.0000	20.1900	19.0000	20.1900	+6.263%	4	944	-6.389%
2026-06-16	18.5200	19.0000	18.5200	19.0000	+2.151%	2	944	-0.526%
2026-06-15	18.6500	18.6500	18.6000	18.6000	-7.555%	8	944	+1.613%
2026-06-12	20.5100	20.5100	20.1200	20.1200	-1.662%	62	944	-6.064%
2026-06-11	22.7900	22.7900	20.4600	20.4600	-0.872%	7	944	-7.625%
2026-06-08	20.5100	20.6400	20.5100	20.6400	-3.144%	11	944	-8.430%
2026-06-05	21.3200	21.3200	21.3100	21.3100	+9.450%	11	941	-11.309%
2026-06-04	19.4500	19.4700	19.4500	19.4700	+3.180%	1,000	940	-2.928%
2026-06-02	18.8700	18.8700	18.8700	18.8700	+0.801%	2	642	+0.159%
2026-06-01	18.7200	18.7200	18.7200	18.7200	-0.160%	1	642	+0.962%
2026-05-29	18.6100	18.7500	18.6000	18.7500	-1.264%	8	641	+0.800%
2026-05-28	19.1500	19.1500	18.9900	18.9900	-4.332%	5	641	-0.474%
2026-05-22	19.8500	19.8500	19.8500	19.8500	-1.391%	1	642	-4.786%
2026-05-21	20.6900	20.6900	20.1300	20.1300	-2.091%	5	643	-6.110%
2026-05-20	20.6900	20.6900	20.5600	20.5600	-2.049%	4	643	-8.074%
2026-05-18	20.9900	20.9900	20.9900	20.9900	-0.944%	1	647	-9.957%
2026-05-13	22.0200	22.0200	21.1900	21.1900	-5.822%	6	647	-10.807%
2026-05-12	22.5000	22.5000	22.5000	22.5000	+3.926%	1	647	-16.000%
2026-05-11	21.6200	21.6500	21.4000	21.6500	-1.457%	12	647	-12.702%
2026-05-08	21.9700	21.9700	21.9700	21.9700	-0.678%	2	650	-13.974%
2026-05-07	22.1200	22.1200	22.1200	22.1200	-0.181%	1	650	-14.557%
2026-05-06	22.4600	22.6000	22.1600	22.1600	-4.688%	14	649	-14.711%
2026-05-05	23.1500	23.2500	23.1500	23.2500	-3.326%	4	649	-18.710%
2026-05-04	23.5600	24.0500	23.5600	24.0500	+3.753%	3	652	-21.414%
2026-05-01	22.6800	23.1800	22.6800	23.1800	-7.280%	12	642	-18.464%
2026-04-29	24.8700	25.0000	24.8700	25.0000	-0.398%	3	642	-24.400%
2026-04-28	25.1000	25.1000	25.1000	25.1000	+1.455%	4	641	-24.701%
2026-04-27	24.7400	24.7400	24.7400	24.7400	-2.406%	4	641	-23.605%
2026-04-23	25.3500	25.3500	25.3500	25.3500	+0.956%	2	641	-25.444%
2026-04-21	24.9800	25.1100	24.9800	25.1100	+1.168%	3	643	-24.731%
2026-04-17	24.8300	24.8600	24.8200	24.8200	-5.985%	3	643	-23.852%
2026-04-16	26.4000	26.4000	26.4000	26.4000	-1.493%	1	640	-28.409%
2026-04-15	26.8000	26.8000	26.8000	26.8000	-2.118%	1	640	-29.478%
2026-04-14	27.5000	27.5000	27.3800	27.3800	-6.585%	2	639	-30.972%
2026-04-13	30.0300	30.0300	29.3000	29.3100	-0.879%	45	638	-35.517%
2026-04-10	29.5600	29.5700	29.5600	29.5700	+1.129%	6	613	-36.084%
2026-04-09	30.6000	30.6000	29.2100	29.2400	-17.934%	4	608	-35.363%
2026-04-01	35.6300	35.6300	35.6300	35.6300	-17.827%	1	606	-46.955%
2026-03-30	41.5100	43.6300	41.5100	43.3600	+3.906%	10	605	-56.411%
2026-03-27	40.9400	41.7300	40.9400	41.7300	+8.390%	12	595	-54.709%
2026-03-26	38.5000	38.5000	38.5000	38.5000	+7.692%	10	595	-50.909%
2026-03-25	35.5500	35.8600	35.5500	35.7500	-7.070%	15	585	-47.133%
2026-03-20	37.1000	39.4100	37.1000	38.4700	+5.745%	14	575	-50.871%
2026-03-19	36.3800	36.3800	36.3800	36.3800	+11.084%	1	564	-48.048%
2026-03-03	34.5500	34.5500	32.7500	32.7500	+6.921%	5	568	-42.290%
2026-03-02	30.9000	30.9000	30.6300	30.6300	-0.487%	19	573	-38.296%
2026-02-27	31.0600	31.1900	30.7800	30.7800	+5.992%	3	556	-38.596%
2026-02-25	29.1700	29.1700	29.0400	29.0400	-6.893%	5	560	-34.917%
2026-02-23	31.1900	31.1900	31.1900	31.1900	+3.381%	4	560	-39.404%
2026-02-20	30.1700	30.1700	30.1700	30.1700	-4.009%	4	556	-37.355%
2026-02-13	32.1600	32.3300	31.2300	31.4300	+1.584%	36	546	-39.866%
2026-02-12	30.9400	30.9400	30.9400	30.9400	+5.597%	4	546	-38.914%
2026-02-10	29.3000	29.3000	29.3000	29.3000	+3.169%	1	542	-35.495%
2026-02-09	28.6800	28.6800	28.4000	28.4000	-4.570%	510	542	-33.451%
2026-02-06	30.5700	30.5700	29.7600	29.7600	+0.745%	4	54	-36.492%
2026-02-04	29.5900	29.5900	29.5400	29.5400	+2.569%	10	55	-36.019%
2026-02-03	28.8000	28.8000	28.8000	28.8000	-0.861%	5	45	-34.375%
2026-01-30	29.0500	29.0500	29.0500	29.0500	+4.159%	1	45	-34.940%
2026-01-26	28.0000	28.0000	27.8900	27.8900	-1.727%	3	44	-32.234%
2026-01-23	28.3800	28.3800	28.3800	28.3800	-0.769%	3	45	-33.404%
2026-01-22	28.4300	28.6000	28.4300	28.6000	-8.392%	2	44	-33.916%
2026-01-20	31.2500	31.2500	31.2200	31.2200	+10.748%	5	43	-39.462%
2026-01-16	28.4700	28.4700	28.1900	28.1900	+1.476%	2	41	-32.955%
2026-01-12	27.7800	27.7800	27.7800	27.7800	-0.287%	6	41	-31.965%
2026-01-09	27.9000	27.9000	27.8600	27.8600	-5.559%	2	41	-32.161%
2026-01-07	28.7500	29.5000	28.7500	29.5000	-2.608%	2	40	-35.932%
2026-01-02	30.2900	30.2900	30.2900	30.2900	+4.412%	1	39	-37.603%
2025-12-26	29.0100	29.0100	29.0100	29.0100	-0.241%	1	38	-34.850%
2025-12-23	29.1700	29.1700	29.0800	29.0800	-1.724%	2	37	-35.007%
2025-12-22	29.9000	29.9000	29.5900	29.5900	-10.900%	4	36	-36.127%
2025-12-17	33.0000	33.2100	33.0000	33.2100	+1.467%	2	35	-43.089%
2025-12-16	32.6500	32.7300	32.6500	32.7300	+2.409%	2	34	-42.255%
2025-12-12	31.9600	31.9600	31.9600	31.9600	+3.901%	1	32	-40.864%
2025-12-10	31.8500	31.8500	30.7600	30.7600	-3.179%	13	31	-38.557%
2025-12-08	31.7800	31.7800	31.7700	31.7700	+1.892%	2	25	-40.510%
2025-12-05	31.1200	31.1800	31.1200	31.1800	-2.196%	3	23	-39.384%
2025-12-03	31.9800	31.9800	31.8800	31.8800	-1.605%	3	22	-40.715%
2025-12-02	32.4000	32.4000	32.4000	32.4000	-0.917%	1	22	-41.667%
2025-12-01	32.7000	32.7000	32.7000	32.7000	-1.089%	1	22	-42.202%
2025-11-26	33.1200	33.1200	33.0600	33.0600	-2.964%	2	20	-42.831%
2025-11-25	34.0700	34.0700	34.0700	34.0700	-10.436%	1	20	-44.526%
2025-11-18	38.3700	38.3700	38.0400	38.0400	+17.227%	11	19	-50.315%
2025-11-11	32.4500	32.4500	32.4500	32.4500	+1.438%	1	20	-41.757%
2025-11-05	31.9900	31.9900	31.9900	31.9900	-4.250%	1	21	-40.919%
2025-11-04	33.5000	33.5000	33.4100	33.4100	+7.913%	2	20	-43.430%
2025-10-29	30.5100	31.4000	30.5100	30.9600	-4.885%	9	20	-38.953%
2025-10-23	32.9000	32.9000	32.5500	32.5500	-0.489%	2	14	-41.935%
2025-10-21	32.7100	32.7100	32.7100	32.7100	-7.494%	1	14	-42.220%
2025-10-17	35.3600	35.3600	35.3600	35.3600	+1.551%	10	13	-46.550%
2025-10-16	34.8200	34.8200	34.8200	34.8200	-1.638%	1	4	-45.721%
2025-10-14	34.8000	35.4000	34.8000	35.4000	+9.836%	2	3	-46.610%
2025-10-02	32.2300	32.2300	32.2300	32.2300	-2.333%	1	2	-41.359%
2025-09-24	33.4300	33.4300	33.0000	33.0000	+4.101%	2	3	-42.727%
2025-09-19	31.7000	31.7000	31.7000	31.7000	0.000%	1	1	-40.379%

.dark-mode .Qnthk9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qnthk9{ 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