Dark

SPY20280121P620
SPY Jan 21 2028 620.00 Put (SPY280121P00620000)
option OPRA

EOD

Sep 10, 2026

18.64+11.151%(+1.87)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.6400	18.6400	18.6400	18.6400	+11.151%	6	3,451	0.000%
2026-09-04	16.7700	16.7700	16.7700	16.7700	+0.479%	10	3,443	+11.151%
2026-09-03	16.6900	16.6900	16.6900	16.6900	-5.653%	1	3,443	+11.684%
2026-09-02	17.6900	17.6900	17.6900	17.6900	-3.175%	1	3,443	+5.370%
2026-09-01	18.2300	18.2700	18.2300	18.2700	-1.616%	4	3,442	+2.025%
2026-08-31	18.5700	18.5700	18.5700	18.5700	-0.376%	1	3,438	+0.377%
2026-08-27	18.6400	18.6400	18.6400	18.6400	-2.917%	2	3,438	0.000%
2026-08-26	19.2000	19.2000	19.2000	19.2000	-1.941%	6	3,440	-2.917%
2026-08-21	19.5800	19.5800	19.5800	19.5800	-3.547%	20	3,440	-4.801%
2026-08-20	20.3000	20.3000	20.3000	20.3000	+1.096%	6	3,420	-8.177%
2026-08-18	20.3600	20.3600	20.0800	20.0800	+3.133%	2	3,414	-7.171%
2026-08-14	19.4700	19.4700	19.4700	19.4700	-0.460%	2	3,412	-4.263%
2026-08-12	19.5600	19.5600	19.5600	19.5600	-0.204%	1	3,410	-4.703%
2026-08-05	19.6000	19.6000	19.6000	19.6000	-3.874%	9	3,411	-4.898%
2026-08-04	20.8300	20.8300	20.3500	20.3900	-4.452%	15	3,402	-8.583%
2026-08-03	21.3400	21.3400	21.3400	21.3400	-12.073%	10	3,412	-12.652%
2026-07-30	24.2700	24.2700	24.2700	24.2700	-3.075%	11	3,412	-23.197%
2026-07-29	25.0400	25.0400	25.0400	25.0400	+7.699%	1	3,412	-25.559%
2026-07-22	23.2500	23.2500	23.2500	23.2500	-7.111%	5	3,411	-19.828%
2026-07-17	25.0300	25.0300	25.0300	25.0300	+7.471%	132	3,406	-25.529%
2026-07-14	23.2900	23.2900	23.2900	23.2900	-1.439%	2	3,406	-19.966%
2026-07-09	23.6300	23.6300	23.6300	23.6300	+1.634%	1	3,406	-21.117%
2026-07-06	23.2500	23.2500	23.2500	23.2500	-6.514%	10	3,405	-19.828%
2026-07-02	24.8800	24.8800	24.8700	24.8700	+6.464%	2	3,407	-25.050%
2026-07-01	23.3600	23.3600	23.3600	23.3600	-1.849%	10	3,407	-20.205%
2026-06-30	23.8000	23.8000	23.8000	23.8000	-2.936%	1	3,397	-21.681%
2026-06-29	24.7800	24.7800	24.5200	24.5200	-6.768%	2	3,396	-23.980%
2026-06-26	26.3000	26.3000	26.3000	26.3000	-2.085%	1	3,395	-29.125%
2026-06-24	26.8600	26.8600	26.8600	26.8600	+2.637%	1	3,395	-30.603%
2026-06-23	26.2300	26.2300	26.1700	26.1700	+8.051%	4	3,395	-28.773%
2026-06-15	24.2800	24.2800	24.2100	24.2200	-8.845%	11	3,392	-23.039%
2026-06-12	26.6300	26.6300	26.5700	26.5700	-4.079%	16	3,392	-29.846%
2026-06-05	27.7000	27.7000	27.7000	27.7000	+10.889%	2	3,392	-32.708%
2026-06-03	25.0500	25.0500	24.8000	24.9800	+2.545%	287	3,392	-25.380%
2026-06-02	24.3600	24.3600	24.3600	24.3600	+0.703%	1	3,475	-23.481%
2026-05-29	24.4600	24.4600	24.1400	24.1900	-2.420%	9	3,476	-22.943%
2026-05-28	25.0400	25.0400	24.7900	24.7900	-2.746%	60	3,469	-24.808%
2026-05-26	25.2100	25.4900	25.0700	25.4900	+0.236%	33	3,489	-26.873%
2026-05-22	25.8600	25.8600	25.4300	25.4300	-2.865%	22	3,486	-26.701%
2026-05-21	27.1500	27.1500	26.1800	26.1800	-6.567%	12	3,495	-28.801%
2026-05-15	28.0200	28.0200	28.0200	28.0200	+3.970%	1	3,495	-33.476%
2026-05-14	27.4300	27.4300	26.9500	26.9500	-6.908%	2	3,495	-30.835%
2026-05-12	28.9200	28.9500	28.9200	28.9500	+4.400%	2	3,494	-35.613%
2026-05-11	27.7300	27.7300	27.7300	27.7300	-0.858%	5	3,494	-32.780%
2026-05-08	28.2800	28.4800	27.9700	27.9700	-3.385%	14	3,489	-33.357%
2026-05-07	28.9500	28.9500	28.9500	28.9500	+1.330%	1	3,481	-35.613%
2026-05-06	28.7900	28.7900	28.5700	28.5700	-5.397%	113	3,482	-34.757%
2026-05-05	30.2000	30.2000	30.2000	30.2000	-2.738%	1	3,372	-38.278%
2026-05-04	31.4700	31.4700	30.9400	31.0500	+3.019%	16	3,371	-39.968%
2026-05-01	29.8600	30.1400	29.8500	30.1400	-6.427%	8	3,350	-38.155%
2026-04-29	32.2100	32.2100	32.2100	32.2100	+1.705%	1	3,350	-42.130%
2026-04-27	31.6800	31.6800	31.5900	31.6700	-2.554%	10	3,350	-41.143%
2026-04-23	32.5000	32.5000	32.5000	32.5000	+0.154%	1	3,340	-42.646%
2026-04-22	32.4500	32.4500	32.4500	32.4500	-2.699%	1	3,339	-42.558%
2026-04-21	33.0800	33.9600	33.0800	33.3500	+2.615%	18	3,330	-44.108%
2026-04-17	32.6100	32.6100	32.4500	32.5000	-4.804%	6	3,330	-42.646%
2026-04-16	34.4800	34.4800	34.1400	34.1400	-2.009%	371	3,326	-45.401%
2026-04-15	34.8400	34.8400	34.8400	34.8400	-9.647%	3	3,189	-46.498%
2026-04-13	38.5900	38.5900	38.5400	38.5600	-0.104%	4	3,186	-51.660%
2026-04-10	38.6500	38.6500	38.5700	38.6000	+1.021%	4	3,183	-51.710%
2026-04-09	38.2100	38.2100	38.2100	38.2100	-5.421%	4	3,180	-51.217%
2026-04-08	40.4000	40.4000	40.4000	40.4000	-10.758%	6	3,176	-53.861%
2026-04-06	45.0800	45.2700	45.0800	45.2700	-2.958%	5	3,176	-58.825%
2026-04-02	46.6600	46.6600	46.6500	46.6500	+0.626%	2	3,179	-60.043%
2026-04-01	47.0800	47.0800	46.3600	46.3600	-17.022%	5	3,179	-59.793%
2026-03-30	53.6000	55.8700	53.6000	55.8700	+0.994%	53	3,178	-66.637%
2026-03-27	52.7200	55.3200	52.7200	55.3200	+10.662%	13	3,130	-66.305%
2026-03-26	48.9300	49.9900	48.9300	49.9900	+6.976%	3	3,125	-62.713%
2026-03-25	46.7300	46.7300	46.7300	46.7300	-0.277%	1	3,124	-60.111%
2026-03-24	46.8600	46.8600	46.8600	46.8600	-2.981%	1	3,124	-60.222%
2026-03-20	47.8300	48.3000	47.8300	48.3000	+3.960%	5	3,124	-61.408%
2026-03-19	46.1700	46.4600	46.1700	46.4600	-0.300%	3	3,122	-59.879%
2026-03-18	44.8900	46.7400	44.6500	46.6000	+7.920%	13	3,119	-60.000%
2026-03-17	42.7800	43.1800	42.7400	43.1800	-1.864%	16	3,108	-56.832%
2026-03-16	44.0000	44.0000	44.0000	44.0000	-0.430%	20	3,123	-57.636%
2026-03-12	44.4500	44.7500	44.0700	44.1900	+4.865%	5	3,123	-57.819%
2026-03-11	42.9000	42.9000	42.1400	42.1400	-0.870%	4	3,126	-55.766%
2026-03-09	44.7400	45.0400	42.5100	42.5100	-5.196%	12	3,123	-56.151%
2026-03-06	43.7500	44.8400	43.7500	44.8400	+1.955%	2	3,117	-58.430%
2026-03-03	43.6300	43.9800	43.6300	43.9800	+11.173%	60	3,116	-57.617%
2026-03-02	39.5600	39.5600	39.5600	39.5600	+0.662%	1	3,114	-52.882%
2026-02-20	39.3000	39.3000	39.3000	39.3000	+6.562%	1	3,115	-52.570%
2026-02-12	36.8800	36.8800	36.8800	36.8800	-1.443%	1	3,114	-49.458%
2026-02-10	36.7000	37.4200	36.7000	37.4200	+1.547%	8	3,113	-50.187%
2026-02-09	36.7000	36.8600	36.7000	36.8500	-3.103%	11	3,106	-49.417%
2026-02-06	38.9100	38.9100	38.0300	38.0300	-5.351%	8	3,096	-50.986%
2026-02-05	41.1500	41.1500	40.1800	40.1800	+0.980%	116	3,097	-53.609%
2026-02-04	38.8900	39.7900	38.8900	39.7900	+2.367%	4	3,057	-53.154%
2026-02-03	37.1500	38.9300	37.1500	38.8700	+7.822%	21	3,055	-52.045%
2026-02-02	36.3400	36.3400	36.0500	36.0500	-3.815%	5	3,037	-48.294%
2026-01-30	37.5400	37.5400	37.4600	37.4800	+3.823%	3	3,032	-50.267%
2026-01-27	35.7700	36.1000	35.7700	36.1000	-1.581%	21	3,029	-48.366%
2026-01-22	36.6800	36.6800	36.6800	36.6800	-2.783%	1	3,008	-49.182%
2026-01-21	39.7400	39.7400	37.7300	37.7300	-6.609%	3	3,009	-50.596%
2026-01-20	39.6000	40.4000	39.6000	40.4000	+10.112%	3	3,006	-53.861%
2026-01-16	36.2500	36.6900	36.2500	36.6900	+0.109%	3	3,004	-49.196%
2026-01-15	36.2200	36.6700	36.0600	36.6500	+1.919%	39	3,004	-49.141%
2026-01-12	35.9600	35.9600	35.9600	35.9600	-2.123%	1	2,968	-48.165%
2026-01-09	37.5900	37.5900	36.6700	36.7400	-2.495%	6	2,968	-49.265%
2026-01-08	37.6800	37.6800	37.6800	37.6800	+1.838%	5	2,965	-50.531%
2026-01-07	37.0000	37.0000	37.0000	37.0000	-0.538%	1	2,966	-49.622%
2026-01-06	37.2000	37.2000	37.2000	37.2000	-1.899%	1	2,965	-49.892%
2026-01-05	37.9200	37.9200	37.9200	37.9200	-0.420%	1	2,965	-50.844%
2026-01-02	38.0800	38.0900	38.0700	38.0800	-0.808%	5	2,965	-51.050%
2025-12-31	38.3900	38.3900	38.3900	38.3900	+1.293%	250	3,216	-51.446%
2025-12-29	37.5600	37.9000	37.5600	37.9000	+1.882%	2	3,216	-50.818%
2025-12-26	37.2000	37.2000	37.2000	37.2000	-1.535%	1	3,216	-49.892%
2025-12-23	37.7800	37.7800	37.7800	37.7800	-0.866%	2	3,216	-50.662%
2025-12-22	38.1100	38.1100	38.1100	38.1100	-10.266%	4	3,214	-51.089%
2025-12-17	42.4700	42.4700	42.4700	42.4700	+1.167%	5	3,218	-56.110%
2025-12-16	42.1000	42.1000	41.9800	41.9800	+2.540%	2	3,218	-55.598%
2025-12-15	40.7200	40.9400	40.7200	40.9400	+5.055%	2	3,219	-54.470%
2025-12-11	38.9700	38.9700	38.9700	38.9700	-3.396%	1	3,218	-52.168%
2025-12-09	40.4400	40.4400	40.3400	40.3400	-1.634%	10	3,217	-53.793%
2025-12-08	40.3900	41.0100	40.3900	41.0100	+3.040%	2	3,207	-54.548%
2025-12-05	39.9900	39.9900	39.8000	39.8000	-2.927%	7	3,206	-53.166%
2025-12-01	42.3000	42.3000	41.0000	41.0000	-1.347%	8	3,204	-54.537%
2025-11-28	41.5900	41.7000	41.4900	41.5600	-1.540%	143	3,202	-55.149%
2025-11-26	42.3100	42.3600	42.0000	42.2100	-2.133%	429	3,010	-55.840%
2025-11-25	43.1900	43.1900	43.1300	43.1300	-5.230%	2	3,010	-56.782%
2025-11-24	46.4600	46.4900	45.5100	45.5100	-9.667%	9	3,008	-59.042%
2025-11-21	50.3800	50.3800	50.3800	50.3800	+6.063%	3,000	3,006	-63.001%
2025-11-19	47.5000	47.5000	47.5000	47.5000	+10.414%	1	16	-60.758%
2025-11-04	43.3200	43.3200	43.0200	43.0200	+6.301%	2	16	-56.671%
2025-10-30	40.4700	40.4700	40.4700	40.4700	+0.148%	2	16	-53.941%
2025-10-24	40.4100	40.4100	40.4100	40.4100	-9.799%	1	14	-53.873%
2025-10-13	44.8000	44.8000	44.8000	44.8000	-1.082%	1	13	-58.393%
2025-10-10	45.2800	45.2900	45.2800	45.2900	+6.690%	2	13	-58.843%
2025-09-30	42.4500	42.4500	42.4500	42.4500	-1.485%	1	11	-56.090%
2025-09-25	43.0900	43.0900	43.0900	43.0900	+2.693%	2	11	-56.742%
2025-09-24	41.9600	41.9600	41.9600	41.9600	+3.350%	2	13	-55.577%
2025-09-22	40.7800	40.8000	40.6000	40.6000	-2.871%	7	11	-54.089%
2025-09-18	41.3900	41.8000	41.3900	41.8000	-2.700%	7	6	-55.407%
2025-09-17	42.9600	42.9600	42.9600	42.9600	+2.456%	1	2	-56.611%
2025-09-16	41.9300	41.9300	41.9300	41.9300	0.000%	1	1	-55.545%

.dark-mode .r48F3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r48F3d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P620SPY Jan 21 2028 620.00 Put (SPY280121P00620000)option OPRA

SPY20280121P620
SPY Jan 21 2028 620.00 Put (SPY280121P00620000)
option OPRA