Dark

SPY20280121P625
SPY Jan 21 2028 625.00 Put (SPY280121P00625000)
option OPRA

EOD

Sep 10, 2026

19.01+3.371%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.0100	19.0100	19.0100	19.0100	+3.371%	1	874	0.000%
2026-09-09	18.3900	18.3900	18.3900	18.3900	+5.750%	1	873	+3.371%
2026-09-04	17.1300	17.3900	17.1300	17.3900	-1.696%	7	872	+9.316%
2026-09-03	17.6900	17.6900	17.6900	17.6900	-7.624%	5	872	+7.462%
2026-09-01	18.8200	19.1600	18.7300	19.1500	+1.753%	29	867	-0.731%
2026-08-31	19.4200	19.4200	18.8200	18.8200	-2.234%	50	839	+1.010%
2026-08-28	19.0500	19.2500	19.0300	19.2500	-8.594%	56	829	-1.247%
2026-08-20	21.0600	21.0600	21.0600	21.0600	+2.382%	5	787	-9.734%
2026-08-19	20.5700	20.5700	20.5700	20.5700	+3.941%	1	787	-7.584%
2026-08-13	19.8100	19.8100	19.7900	19.7900	-3.979%	2	786	-3.941%
2026-08-05	20.6100	20.6100	20.6100	20.6100	+0.341%	2	785	-7.763%
2026-08-04	21.2000	21.2100	20.5400	20.5400	-12.447%	5	789	-7.449%
2026-07-31	23.4600	23.4600	23.4600	23.4600	-9.735%	3	788	-18.968%
2026-07-24	25.9900	25.9900	25.9900	25.9900	+0.503%	19	789	-26.856%
2026-07-17	25.8600	25.8600	25.8600	25.8600	+9.160%	86	770	-26.489%
2026-07-15	23.6900	23.6900	23.6900	23.6900	-1.783%	5	684	-19.755%
2026-07-09	24.4900	24.8000	24.1200	24.1200	-5.077%	16	679	-21.186%
2026-06-29	25.4100	25.4100	25.4100	25.4100	-5.959%	3	676	-25.187%
2026-06-26	27.0200	27.0200	27.0200	27.0200	+3.366%	16	675	-29.645%
2026-06-17	25.2800	26.1400	25.2800	26.1400	+4.351%	2	683	-27.276%
2026-06-15	25.0500	25.0500	25.0500	25.0500	-7.462%	10	683	-24.112%
2026-06-12	27.0700	27.0700	27.0700	27.0700	+4.035%	10	683	-29.775%
2026-06-03	26.0200	26.0200	26.0200	26.0200	+3.131%	1	683	-26.941%
2026-06-02	25.2300	25.2300	25.2300	25.2300	+2.478%	3	683	-24.653%
2026-06-01	24.6200	24.6200	24.6200	24.6200	-1.912%	1	680	-22.786%
2026-05-29	25.1200	25.1200	25.1000	25.1000	-1.915%	13	680	-24.263%
2026-05-28	25.5900	25.5900	25.5900	25.5900	-3.031%	10	687	-25.713%
2026-05-27	26.3900	26.3900	26.3900	26.3900	+0.419%	7	687	-27.965%
2026-05-26	26.2500	26.2800	26.2500	26.2800	-8.591%	13	680	-27.664%
2026-05-19	28.6600	28.7500	28.6600	28.7500	+0.489%	5	675	-33.878%
2026-05-18	28.6100	28.6100	28.6100	28.6100	+0.846%	1	675	-33.555%
2026-05-15	28.5400	28.5500	28.3700	28.3700	+1.721%	18	675	-32.993%
2026-05-14	28.0700	28.1000	27.8900	27.8900	-1.865%	4	652	-31.839%
2026-05-13	28.5500	28.5500	28.4200	28.4200	-0.455%	10	648	-33.110%
2026-05-11	28.5500	28.5500	28.5500	28.5500	-1.890%	12	648	-33.415%
2026-05-08	29.1000	29.1000	29.1000	29.1000	-1.088%	1	645	-34.674%
2026-05-06	29.6700	29.6700	29.4200	29.4200	-8.377%	12	645	-35.384%
2026-05-04	31.2500	32.1200	31.2500	32.1100	+3.016%	12	643	-40.797%
2026-05-01	30.6900	31.1700	30.6900	31.1700	-1.423%	14	628	-39.012%
2026-04-30	31.7400	31.7400	31.5900	31.6200	-4.529%	125	628	-39.880%
2026-04-29	32.9600	33.1200	32.9600	33.1200	+1.253%	2	567	-42.603%
2026-04-27	32.7100	32.7100	32.7100	32.7100	-5.653%	348	567	-41.883%
2026-04-21	34.6700	34.6700	34.6700	34.6700	+3.062%	1	218	-45.169%
2026-04-17	33.6000	33.6600	33.6000	33.6400	-4.241%	3	218	-43.490%
2026-04-16	35.0500	35.1300	35.0500	35.1300	-1.899%	4	215	-45.887%
2026-04-15	35.9700	35.9700	35.8100	35.8100	-1.458%	53	216	-46.914%
2026-04-14	36.5600	36.5600	36.3400	36.3400	-8.831%	7	263	-47.688%
2026-04-13	39.7600	39.8600	39.7100	39.8600	0.000%	4	259	-52.308%
2026-04-09	39.8600	39.8600	39.8600	39.8600	-3.252%	1	255	-52.308%
2026-04-08	41.1900	41.2000	41.1900	41.2000	-11.683%	14	256	-53.859%
2026-04-06	46.6500	46.6500	46.6500	46.6500	-3.256%	4	250	-59.250%
2026-04-02	49.0000	49.0000	47.8000	48.2200	-0.516%	8	249	-60.577%
2026-04-01	47.0900	48.4700	47.0900	48.4700	-4.380%	2	249	-60.780%
2026-03-31	51.4200	51.4200	50.6900	50.6900	-12.619%	20	248	-62.498%
2026-03-30	55.6400	58.6500	55.6400	58.0100	+12.685%	62	251	-67.230%
2026-03-26	51.4800	51.4800	51.4800	51.4800	+7.676%	5	190	-63.073%
2026-03-25	47.8100	47.8100	47.8100	47.8100	-3.395%	5	185	-60.238%
2026-03-24	49.5800	49.5800	49.3100	49.4900	+3.927%	14	190	-61.588%
2026-03-19	49.5000	49.5000	47.6200	47.6200	+3.454%	6	187	-60.080%
2026-03-18	46.3200	46.3200	46.0300	46.0300	+4.614%	7	184	-58.701%
2026-03-17	44.3300	44.3600	44.0000	44.0000	-3.614%	3	177	-56.795%
2026-03-12	45.6500	45.6500	45.6500	45.6500	+3.656%	1	174	-58.357%
2026-03-11	44.0400	44.0400	44.0400	44.0400	+0.433%	1	175	-56.835%
2026-03-09	45.9500	46.4800	43.8500	43.8500	+7.607%	21	176	-56.648%
2026-03-02	40.7500	40.7500	40.7500	40.7500	-1.831%	1	162	-53.350%
2026-02-27	41.5100	41.5100	41.5100	41.5100	+3.568%	1	162	-54.204%
2026-02-26	40.0800	40.0800	40.0800	40.0800	-2.718%	2	163	-52.570%
2026-02-19	41.2000	41.2000	41.2000	41.2000	+0.317%	1	163	-53.859%
2026-02-13	40.8400	41.0700	40.8400	41.0700	+6.261%	15	151	-53.713%
2026-02-10	38.6600	38.6600	38.6500	38.6500	+2.087%	7	151	-50.815%
2026-02-09	37.8500	37.9000	37.8500	37.8600	-3.738%	5	144	-49.789%
2026-02-06	40.1100	40.1200	39.3300	39.3300	-8.471%	7	139	-51.665%
2026-02-05	41.7600	42.9700	41.4300	42.9700	+4.296%	14	134	-55.760%
2026-02-04	40.3300	41.2000	40.3300	41.2000	+2.641%	3	121	-53.859%
2026-02-03	40.1000	40.1400	40.1000	40.1400	+7.961%	3	118	-52.641%
2026-02-02	37.1900	37.1900	37.1800	37.1800	-5.754%	4	118	-48.870%
2026-01-30	38.7400	39.4500	38.7200	39.4500	+0.741%	4	114	-51.812%
2026-01-29	39.1600	39.1600	39.1600	39.1600	+4.315%	1	111	-51.456%
2026-01-28	37.5400	37.5400	37.5400	37.5400	-6.337%	1	121	-49.361%
2026-01-20	40.0800	40.0800	40.0800	40.0800	+6.823%	1	120	-52.570%
2026-01-16	37.5200	37.5200	37.5200	37.5200	-1.626%	1	119	-49.334%
2026-01-15	37.2400	38.1400	37.2400	38.1400	+2.389%	4	119	-50.157%
2026-01-12	37.3900	37.3900	37.2500	37.2500	-0.188%	3	118	-48.966%
2026-01-09	37.3200	37.3200	37.3200	37.3200	-4.723%	7	117	-49.062%
2026-01-05	39.0900	39.1700	39.0900	39.1700	+1.345%	13	117	-51.468%
2025-12-23	38.7300	38.7300	38.6500	38.6500	-1.679%	5	117	-50.815%
2025-12-22	39.4000	39.4600	39.3100	39.3100	-4.933%	14	120	-51.641%
2025-12-11	41.3500	41.3500	41.3500	41.3500	-0.696%	5	116	-54.027%
2025-12-09	41.6400	41.6400	41.6400	41.6400	+0.604%	7	119	-54.347%
2025-12-08	41.3900	41.3900	41.3900	41.3900	+0.877%	12	112	-54.071%
2025-12-05	41.0300	41.0300	41.0300	41.0300	-4.158%	1	100	-53.668%
2025-12-02	42.8100	42.8100	42.8100	42.8100	-0.719%	1	100	-55.594%
2025-12-01	43.1200	43.1400	43.1200	43.1200	+0.984%	5	101	-55.914%
2025-11-28	42.8200	42.8200	42.7000	42.7000	-2.154%	140	97	-55.480%
2025-11-26	43.4300	43.6400	43.3700	43.6400	-1.977%	44	23	-56.439%
2025-11-25	46.4100	46.4100	44.5200	44.5200	-11.719%	2	23	-57.300%
2025-11-21	49.9000	50.4300	49.9000	50.4300	-1.156%	2	23	-62.304%
2025-11-20	44.9800	51.0200	44.9800	51.0200	+1.150%	2	22	-62.740%
2025-11-18	50.4400	50.4400	50.4400	50.4400	+4.452%	1	22	-62.312%
2025-11-17	47.0000	48.2900	47.0000	48.2900	+8.274%	2	21	-60.634%
2025-11-04	44.6000	44.6000	44.6000	44.6000	+5.090%	1	20	-57.377%
2025-11-03	42.4400	42.4400	42.4400	42.4400	+1.531%	1	18	-55.207%
2025-10-30	41.8000	41.8000	41.8000	41.8000	+3.568%	1	18	-54.522%
2025-10-29	40.4000	40.4000	40.3600	40.3600	-9.810%	2	17	-52.899%
2025-10-15	44.7500	44.7500	44.7500	44.7500	-7.998%	2	16	-57.520%
2025-10-14	48.6400	48.6400	48.6400	48.6400	+2.898%	1	16	-60.917%
2025-10-13	47.2700	47.2700	47.2700	47.2700	+9.701%	1	17	-59.784%
2025-10-09	43.0900	43.0900	43.0900	43.0900	-0.370%	1	16	-55.883%
2025-10-07	43.2500	43.2500	43.2500	43.2500	-2.612%	1	16	-56.046%
2025-09-25	44.4100	44.4100	44.4100	44.4100	+5.112%	1	16	-57.194%
2025-09-23	42.2500	42.2500	42.2500	42.2500	-4.714%	10	15	-55.006%
2025-09-17	44.0900	44.3400	44.0900	44.3400	+1.025%	4	5	-57.127%
2025-09-16	43.8900	43.8900	43.8900	43.8900	0.000%	1	1	-56.687%

.dark-mode .nbfKsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbfKsP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P625SPY Jan 21 2028 625.00 Put (SPY280121P00625000)option OPRA

SPY20280121P625
SPY Jan 21 2028 625.00 Put (SPY280121P00625000)
option OPRA