Dark

SPY20280121P585
SPY Jan 21 2028 585.00 Put (SPY280121P00585000)
option OPRA

EOD

Sep 10, 2026

14.42+1.980%(+0.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5700	14.5700	14.2800	14.4200	+1.980%	7	196	0.000%
2026-09-01	14.2100	14.2100	14.1400	14.1400	-6.974%	16	195	+1.980%
2026-08-13	15.1500	15.2000	15.1100	15.2000	-1.170%	5	191	-5.132%
2026-08-10	15.3800	15.3800	15.3800	15.3800	-1.410%	1	193	-6.242%
2026-08-05	15.6000	15.6000	15.6000	15.6000	-3.704%	1	194	-7.564%
2026-08-04	16.2100	16.2200	16.2000	16.2000	-3.399%	13	194	-10.988%
2026-08-03	16.7700	16.7700	16.7700	16.7700	-10.845%	1	192	-14.013%
2026-07-28	18.8100	18.8100	18.8100	18.8100	-0.106%	3	194	-23.339%
2026-07-07	18.8200	18.8300	18.8200	18.8300	+1.237%	2	194	-23.420%
2026-06-30	18.6000	18.6000	18.6000	18.6000	-4.074%	1	192	-22.473%
2026-06-29	19.3900	19.3900	19.3900	19.3900	-8.408%	3	192	-25.632%
2026-06-12	21.0900	21.2000	21.0900	21.1700	+9.576%	126	144	-31.885%
2026-05-29	19.3200	19.3200	19.3200	19.3200	-2.915%	3	144	-25.362%
2026-05-28	19.9000	19.9000	19.9000	19.9000	-2.115%	2	141	-27.538%
2026-05-27	20.3300	20.3300	20.3300	20.3300	+0.395%	7	141	-29.070%
2026-05-26	20.2500	20.2500	20.2500	20.2500	-8.038%	12	134	-28.790%
2026-05-13	22.1300	22.1500	22.0000	22.0200	-2.350%	13	122	-34.514%
2026-05-08	22.5500	22.5500	22.5500	22.5500	-2.676%	1	119	-36.053%
2026-05-06	23.1700	23.1700	23.1700	23.1700	-9.457%	10	119	-37.764%
2026-04-29	25.5900	25.5900	25.5900	25.5900	+0.511%	1	109	-43.650%
2026-04-24	25.4600	25.4600	25.4600	25.4600	-0.313%	1	110	-43.362%
2026-04-17	25.9200	25.9200	25.5400	25.5400	-8.030%	5	110	-43.540%
2026-04-15	27.7800	27.7800	27.7700	27.7700	-1.455%	3	110	-48.073%
2026-04-14	28.1700	28.1800	28.1700	28.1800	-7.637%	7	110	-48.829%
2026-04-13	30.5100	30.5100	30.5100	30.5100	-16.043%	3	104	-52.737%
2026-04-01	36.3200	36.3400	36.3200	36.3400	-10.581%	3	104	-60.319%
2026-03-31	40.6400	40.6400	40.6400	40.6400	-7.002%	1	107	-64.518%
2026-03-30	43.7000	43.7000	43.7000	43.7000	+1.275%	3	107	-67.002%
2026-03-27	43.1500	43.1500	43.1500	43.1500	+19.795%	1	104	-66.582%
2026-03-25	36.0200	36.0200	36.0200	36.0200	+1.265%	4	104	-59.967%
2026-03-18	35.5700	35.5700	35.5700	35.5700	+0.822%	3	104	-59.460%
2026-03-16	35.2800	35.2800	35.2800	35.2800	+13.550%	1	101	-59.127%
2026-03-04	31.0700	31.0700	31.0700	31.0700	-13.067%	1	103	-53.589%
2026-03-03	35.7400	35.7400	35.7400	35.7400	+12.816%	4	103	-59.653%
2026-02-27	32.1500	32.1500	31.6800	31.6800	+3.259%	5	103	-54.482%
2026-02-26	30.6800	30.6800	30.6800	30.6800	-4.839%	1	99	-52.999%
2026-02-23	32.2400	32.2400	32.2400	32.2400	+3.566%	4	100	-55.273%
2026-02-20	31.1300	31.1300	31.1300	31.1300	-4.215%	4	100	-53.678%
2026-02-13	33.3800	33.3800	32.5000	32.5000	+10.058%	19	85	-55.631%
2026-02-09	29.5300	29.5300	29.5300	29.5300	-3.686%	4	85	-51.168%
2026-02-06	30.6600	30.6600	30.6600	30.6600	-0.873%	4	85	-52.968%
2026-02-04	30.9900	30.9900	30.9300	30.9300	+0.848%	9	85	-53.379%
2026-01-30	30.6700	30.6700	30.6700	30.6700	+6.051%	1	93	-52.983%
2026-01-26	28.9200	28.9200	28.9200	28.9200	-1.398%	2	93	-50.138%
2026-01-23	29.3300	29.3300	29.3300	29.3300	-0.204%	2	91	-50.835%
2026-01-22	29.3900	29.3900	29.3900	29.3900	+0.239%	1	91	-50.936%
2026-01-15	29.3400	29.3400	29.3200	29.3200	+2.733%	39	90	-50.819%
2026-01-13	28.5400	28.5400	28.5400	28.5400	-0.175%	2	52	-49.474%
2026-01-12	28.7100	28.7100	28.5500	28.5900	-4.413%	12	52	-49.563%
2026-01-07	29.9100	29.9100	29.9100	29.9100	-0.400%	1	52	-51.789%
2026-01-06	30.0300	30.0300	30.0300	30.0300	-1.185%	1	53	-51.981%
2026-01-05	30.6400	30.6400	30.3900	30.3900	+1.843%	9	44	-52.550%
2025-12-26	29.9300	29.9300	29.8400	29.8400	-13.632%	3	44	-51.676%
2025-12-17	34.5500	34.5500	34.5500	34.5500	+5.561%	1	44	-58.263%
2025-12-12	32.7800	32.7800	32.7300	32.7300	+2.570%	3	44	-55.943%
2025-12-10	31.9100	31.9100	31.9100	31.9100	-3.303%	1	43	-54.810%
2025-12-08	32.2100	33.0000	32.2100	33.0000	+0.579%	3	44	-56.303%
2025-12-04	32.8100	32.8100	32.8100	32.8100	-3.443%	1	42	-56.050%
2025-12-01	33.9800	33.9800	33.9800	33.9800	+1.584%	1	42	-57.563%
2025-11-28	33.4500	33.4500	33.4500	33.4500	-2.336%	16	43	-56.891%
2025-11-26	34.2200	34.2500	34.2200	34.2500	-6.113%	2	52	-57.898%
2025-11-24	36.4800	36.4800	36.4800	36.4800	-11.392%	3	52	-60.471%
2025-11-20	37.9200	41.1700	37.9200	41.1700	+10.375%	13	49	-64.974%
2025-11-19	38.6600	38.6600	37.3000	37.3000	-1.868%	5	41	-61.340%
2025-11-18	37.8400	38.0300	37.8000	38.0100	+5.936%	7	40	-62.063%
2025-11-14	35.2200	35.8800	35.2200	35.8800	+0.730%	10	33	-59.810%
2025-11-13	34.0000	35.6200	34.0000	35.6200	+5.229%	4	28	-59.517%
2025-11-10	33.8500	33.8500	33.8500	33.8500	-7.209%	3	29	-57.400%
2025-11-07	36.4800	36.4800	36.4800	36.4800	+5.281%	5	29	-60.471%
2025-11-04	34.6500	34.6500	34.6500	34.6500	+9.134%	1	32	-58.384%
2025-10-29	31.7500	31.7500	31.7500	31.7500	+0.858%	1	31	-54.583%
2025-10-28	31.4000	31.4800	31.4000	31.4800	-3.583%	2	31	-54.193%
2025-10-24	32.6500	32.6500	32.6500	32.6500	-8.799%	1	29	-55.835%
2025-10-16	35.8000	35.8000	35.8000	35.8000	-1.323%	1	29	-59.721%
2025-10-13	36.2800	36.2800	36.2800	36.2800	-5.791%	5	28	-60.254%
2025-10-10	38.5100	38.5100	38.5100	38.5100	+13.868%	5	25	-62.555%
2025-10-07	32.8500	33.8200	32.8500	33.8200	+0.148%	3	27	-57.363%
2025-10-03	33.3500	33.7700	33.3500	33.7700	+2.957%	4	27	-57.299%
2025-10-02	32.8000	32.8000	32.8000	32.8000	-2.728%	1	25	-56.037%
2025-10-01	33.7000	33.7200	33.7000	33.7200	-0.824%	4	24	-57.236%
2025-09-30	34.0000	34.0000	34.0000	34.0000	-2.690%	1	21	-57.588%
2025-09-25	34.9400	34.9400	34.9400	34.9400	+1.364%	1	22	-58.729%
2025-09-24	34.5900	34.5900	34.4400	34.4700	+4.677%	3	21	-58.167%
2025-09-19	33.0000	33.5300	32.9300	32.9300	-0.484%	4	20	-56.210%
2025-09-18	32.7800	33.0900	32.7800	33.0900	-2.158%	11	19	-56.422%
2025-09-17	34.0600	34.4900	33.8000	33.8200	-0.442%	11	24	-57.363%
2025-09-16	34.0000	34.1500	33.9500	33.9700	+1.798%	17	15	-57.551%
2025-09-15	33.4000	33.4000	33.3500	33.3700	0.000%	12	10	-56.788%

.dark-mode .mdNp8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdNp8f{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P585SPY Jan 21 2028 585.00 Put (SPY280121P00585000)option OPRA

SPY20280121P585
SPY Jan 21 2028 585.00 Put (SPY280121P00585000)
option OPRA