Dark

SPY20280121P730
SPY Jan 21 2028 730.00 Put (SPY280121P00730000)
option OPRA

EOD

Sep 10, 2026

40.70+13.434%(+4.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.7000	40.7000	40.7000	40.7000	+13.434%	1	496	0.000%
2026-09-03	35.8800	35.8800	35.8800	35.8800	-9.940%	6	496	+13.434%
2026-09-01	39.8400	39.8400	39.8400	39.8400	+0.682%	1	505	+2.159%
2026-08-31	39.5700	39.5700	39.5700	39.5700	+4.434%	1	505	+2.856%
2026-08-28	37.8200	37.8900	37.8100	37.8900	-3.539%	15	504	+7.416%
2026-08-27	39.2800	39.2800	39.2800	39.2800	-2.191%	2	510	+3.615%
2026-08-26	40.5000	40.5000	40.1600	40.1600	-2.049%	6	512	+1.345%
2026-08-25	41.0500	41.2000	41.0000	41.0000	-1.442%	17	517	-0.732%
2026-08-24	41.6000	41.6000	41.6000	41.6000	+1.340%	2	531	-2.163%
2026-08-21	41.2000	41.2000	41.0500	41.0500	-2.679%	2	529	-0.853%
2026-08-20	41.5100	42.1800	41.5100	42.1800	+3.256%	33	527	-3.509%
2026-08-19	40.8500	40.8500	40.8500	40.8500	-2.132%	1	537	-0.367%
2026-08-18	41.7400	41.7400	41.7400	41.7400	+2.530%	2	537	-2.492%
2026-08-17	40.5500	40.7100	40.5500	40.7100	+1.800%	2	537	-0.025%
2026-08-14	40.0700	40.0700	39.9900	39.9900	+0.427%	7	535	+1.775%
2026-08-13	39.4000	39.8300	39.3100	39.8200	-0.772%	24	530	+2.210%
2026-08-10	40.1000	40.1300	40.1000	40.1300	-0.545%	6	521	+1.420%
2026-08-07	40.3500	40.3500	40.3500	40.3500	-0.909%	1	515	+0.867%
2026-08-06	40.7200	40.7200	40.7200	40.7200	+0.593%	5	515	-0.049%
2026-08-05	40.2300	40.7500	40.2300	40.4800	-1.316%	10	515	+0.543%
2026-08-04	41.9800	41.9800	40.8600	41.0200	-6.603%	9	515	-0.780%
2026-08-03	43.9200	43.9200	43.9200	43.9200	-6.533%	8	511	-7.332%
2026-07-31	46.9900	46.9900	46.9900	46.9900	-9.530%	1	511	-13.386%
2026-07-29	52.0200	52.0200	51.9400	51.9400	+4.802%	2	511	-21.640%
2026-07-24	49.5600	49.5600	49.5600	49.5600	+0.691%	1	511	-17.877%
2026-07-20	48.3600	49.2200	48.3600	49.2200	-1.560%	2	511	-17.310%
2026-07-17	50.9800	50.9800	49.6900	50.0000	+5.108%	9	510	-18.600%
2026-07-09	47.5700	47.5700	47.5700	47.5700	-2.560%	1	515	-14.442%
2026-07-08	50.4500	50.4500	48.7900	48.8200	+2.391%	63	514	-16.633%
2026-07-07	47.6800	47.6800	47.6800	47.6800	+0.931%	61	519	-14.639%
2026-07-06	47.2400	47.2400	47.2400	47.2400	-5.501%	1	519	-13.844%
2026-07-02	49.9900	49.9900	49.9900	49.9900	+3.499%	1	518	-18.584%
2026-07-01	48.3000	48.3000	48.3000	48.3000	-0.576%	1	518	-15.735%
2026-06-30	48.5800	48.5800	48.5800	48.5800	-5.523%	1	517	-16.221%
2026-06-29	51.8700	51.8700	51.4200	51.4200	-3.978%	22	517	-20.848%
2026-06-26	55.1800	55.1800	52.6300	53.5500	-0.852%	41	497	-23.996%
2026-06-24	53.4900	54.2500	53.4900	54.0100	+1.484%	18	507	-24.644%
2026-06-23	54.0700	54.0700	52.7000	53.2200	+7.908%	36	522	-23.525%
2026-06-18	49.3200	49.3200	49.3200	49.3200	-1.301%	1	435	-17.478%
2026-06-17	49.9700	49.9700	49.9700	49.9700	+2.419%	1	435	-18.551%
2026-06-15	48.7400	48.9000	48.7400	48.7900	-11.452%	122	435	-16.581%
2026-06-11	55.4000	55.4000	55.1000	55.1000	-1.113%	2	435	-26.134%
2026-06-10	56.6000	56.6000	55.4000	55.7200	-1.206%	27	435	-26.956%
2026-06-09	56.4000	60.1600	56.4000	56.4000	+6.879%	11	449	-27.837%
2026-06-08	52.7700	52.7700	52.7700	52.7700	+7.958%	10	447	-22.873%
2026-06-04	49.1500	49.2200	48.8800	48.8800	-1.630%	4	457	-16.735%
2026-06-03	50.0100	50.0100	49.6900	49.6900	+2.963%	2	455	-18.092%
2026-06-02	48.2600	48.2600	48.2600	48.2600	+0.584%	10	455	-15.665%
2026-06-01	48.2100	48.2100	47.7900	47.9800	-1.113%	184	455	-15.173%
2026-05-29	48.3500	48.5800	48.3500	48.5200	-1.201%	26	457	-16.117%
2026-05-28	49.2400	49.3900	49.1100	49.1100	-3.289%	67	457	-17.125%
2026-05-26	50.1600	50.7800	50.1600	50.7800	-5.297%	5	399	-19.850%
2026-05-21	54.3200	54.3200	53.4200	53.6200	-1.795%	10	399	-24.095%
2026-05-19	55.0000	55.0000	54.6000	54.6000	-1.194%	2	399	-25.458%
2026-05-18	53.9400	55.2600	53.9400	55.2600	+1.135%	4	403	-26.348%
2026-05-15	54.8200	54.8200	54.6400	54.6400	+4.255%	3	403	-25.512%
2026-05-14	52.8700	52.9300	52.4100	52.4100	-3.034%	8	401	-22.343%
2026-05-13	54.1000	54.1000	54.0500	54.0500	-2.945%	3	405	-24.699%
2026-05-12	57.0000	57.0000	55.6900	55.6900	+0.906%	2	405	-26.917%
2026-05-11	54.9400	55.1900	54.6300	55.1900	+0.712%	3	405	-26.255%
2026-05-08	55.4500	55.4500	54.8000	54.8000	-3.368%	3	405	-25.730%
2026-05-07	56.0700	57.1600	55.7900	56.7100	+0.710%	30	403	-28.231%
2026-05-06	57.9200	57.9200	56.2100	56.3100	-5.010%	15	405	-27.722%
2026-05-05	59.2800	59.2800	59.2800	59.2800	-3.201%	2	395	-31.343%
2026-05-04	60.4300	61.7100	59.2700	61.2400	+1.812%	21	393	-33.540%
2026-05-01	59.0500	60.1500	58.7500	60.1500	-6.016%	13	385	-32.336%
2026-04-24	64.0000	64.0000	64.0000	64.0000	-2.290%	3	385	-36.406%
2026-04-23	64.3000	65.5000	64.3000	65.5000	+3.231%	4	388	-37.863%
2026-04-22	64.4500	64.4500	63.4500	63.4500	-5.665%	4	387	-35.855%
2026-04-21	67.2600	67.2600	67.2600	67.2600	+5.871%	1	388	-39.489%
2026-04-17	63.4400	63.6500	63.4400	63.5300	-7.673%	4	388	-35.936%
2026-04-15	68.8100	68.8100	68.8100	68.8100	-7.513%	1	386	-40.852%
2026-04-13	74.4000	74.4000	74.4000	74.4000	-21.494%	4	385	-45.296%
2026-04-07	95.4000	95.4000	94.7700	94.7700	+4.580%	6	389	-57.054%
2026-04-06	91.4700	91.4700	90.6200	90.6200	-8.455%	6	395	-55.087%
2026-03-26	98.9900	98.9900	98.9900	98.9900	+5.029%	1	389	-58.885%
2026-03-19	94.2500	94.2500	94.2500	94.2500	+7.850%	1	389	-56.817%
2026-03-18	87.5400	87.5400	87.3900	87.3900	-2.434%	2	389	-53.427%
2026-03-13	88.2500	89.5700	88.2500	89.5700	-0.863%	8	389	-54.561%
2026-03-09	90.3500	90.3500	90.3500	90.3500	+15.908%	10	393	-54.953%
2026-03-02	77.8900	77.9500	77.8900	77.9500	+0.646%	17	395	-47.787%
2026-02-27	77.4500	77.4500	77.4500	77.4500	+6.460%	3	383	-47.450%
2026-02-25	72.7500	72.7500	72.7500	72.7500	-3.770%	1	382	-44.055%
2026-02-24	75.6000	75.6000	75.6000	75.6000	-1.047%	1	382	-46.164%
2026-02-20	76.4000	76.4000	76.4000	76.4000	-2.302%	4	381	-46.728%
2026-02-19	78.2000	78.2000	78.2000	78.2000	+0.398%	1	377	-47.954%
2026-02-13	77.8900	77.8900	77.8900	77.8900	-1.155%	1	376	-47.747%
2026-02-12	77.4900	78.8000	77.0000	78.8000	+9.187%	99	376	-48.350%
2026-02-10	72.2200	72.2200	72.1700	72.1700	+0.515%	9	276	-43.605%
2026-02-09	74.0200	74.0200	71.7400	71.8000	-5.526%	30	267	-43.315%
2026-02-06	76.0000	76.0000	76.0000	76.0000	-5.508%	2	253	-46.447%
2026-02-05	80.4300	80.4300	80.4300	80.4300	+15.031%	6	252	-49.397%
2026-02-02	70.2000	70.3000	69.9200	69.9200	-4.311%	51	246	-41.791%
2026-01-30	73.3400	73.4400	73.0700	73.0700	+0.842%	48	219	-44.300%
2026-01-29	72.6300	72.6300	72.4600	72.4600	+1.527%	26	195	-43.831%
2026-01-28	70.9000	71.3700	70.9000	71.3700	+2.059%	4	182	-42.973%
2026-01-27	69.9300	69.9300	69.9300	69.9300	-1.103%	1	183	-41.799%
2026-01-26	70.4700	70.7100	70.4700	70.7100	-1.723%	11	182	-42.441%
2026-01-22	72.0100	72.0100	71.6500	71.9500	-5.054%	41	171	-43.433%
2026-01-21	75.7800	75.7800	75.7800	75.7800	-4.487%	1	151	-46.292%
2026-01-20	79.1200	79.3400	79.1200	79.3400	+11.214%	6	152	-48.702%
2026-01-16	71.3400	71.3400	71.3400	71.3400	+0.168%	6	140	-42.949%
2026-01-15	70.6900	71.2200	70.2100	71.2200	-4.236%	33	140	-42.853%
2026-01-14	74.4600	74.4600	74.3700	74.3700	+6.502%	2	115	-45.274%
2026-01-13	70.0100	70.0100	69.8300	69.8300	-0.767%	21	113	-41.716%
2026-01-12	72.3000	72.3000	70.2100	70.3700	-0.649%	51	92	-42.163%
2026-01-09	70.6200	70.8300	70.4800	70.8300	-1.227%	10	68	-42.538%
2026-01-07	71.7100	71.7100	71.7100	71.7100	-0.472%	3	62	-43.244%
2026-01-06	72.7000	72.8400	72.0500	72.0500	-2.569%	20	59	-43.511%
2026-01-05	74.3000	74.3000	73.9500	73.9500	-3.961%	14	47	-44.963%
2026-01-02	75.8300	77.0000	75.8300	77.0000	+1.690%	26	47	-47.143%
2025-12-31	73.5500	75.7500	73.5500	75.7200	+3.259%	159	182	-46.249%
2025-12-30	73.5700	73.6500	73.3300	73.3300	+0.342%	10	182	-44.497%
2025-12-29	73.5700	73.5700	73.0800	73.0800	+0.731%	12	173	-44.308%
2025-12-26	72.4000	72.5800	72.4000	72.5500	-0.616%	11	174	-43.901%
2025-12-23	74.4500	74.4500	73.0000	73.0000	-1.974%	12	169	-44.247%
2025-12-22	75.4400	75.4400	74.4700	74.4700	-3.298%	10	167	-45.347%
2025-12-19	77.0100	77.0100	77.0100	77.0100	-2.433%	3	157	-47.150%
2025-12-18	78.9300	78.9300	78.9300	78.9300	+0.484%	6	157	-48.435%
2025-12-08	78.3600	78.5500	78.3600	78.5500	+1.107%	10	163	-48.186%
2025-12-03	77.6900	77.6900	77.6900	77.6900	-3.861%	1	163	-47.612%
2025-11-26	80.8100	80.8100	80.8100	80.8100	-8.118%	6	156	-49.635%
2025-11-25	87.9500	87.9500	87.9500	87.9500	+9.268%	1	156	-53.724%
2025-11-05	78.8900	80.4900	78.3900	80.4900	+3.166%	454	155	-49.435%
2025-10-24	78.0200	78.0200	78.0200	78.0200	-13.079%	1	8	-47.834%
2025-10-17	89.7600	89.7600	89.7600	89.7600	-2.052%	1	8	-54.657%
2025-10-14	91.6400	91.6400	91.6400	91.6400	+5.918%	1	7	-55.587%
2025-10-13	86.4800	86.6100	86.4800	86.5200	+6.394%	3	7	-52.959%
2025-10-09	80.6900	81.3500	80.6900	81.3200	+1.182%	7	5	-49.951%
2025-10-08	80.3700	80.3700	80.3700	80.3700	+0.199%	8	2	-49.359%
2025-10-06	80.2100	80.2100	80.2100	80.2100	-1.462%	1	10	-49.258%
2025-10-02	81.4000	81.4000	81.4000	81.4000	-0.997%	8	9	-50.000%
2025-09-23	82.2200	82.2200	82.2200	82.2200	0.000%	1	1	-50.499%

.dark-mode .tq3Lz2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tq3Lz2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P730SPY Jan 21 2028 730.00 Put (SPY280121P00730000)option OPRA

SPY20280121P730
SPY Jan 21 2028 730.00 Put (SPY280121P00730000)
option OPRA