Dark

SPY20280121P740
SPY Jan 21 2028 740.00 Put (SPY280121P00740000)
option OPRA

EOD

Sep 3, 2026

38.54-5.354%(-2.18)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.6600	38.6600	38.5400	38.5400	-5.354%	31	1,381	0.000%
2026-09-02	41.5000	41.5000	40.7200	40.7200	-4.256%	21	1,366	-5.354%
2026-09-01	42.3000	42.7800	42.3000	42.5300	+2.211%	12	1,366	-9.382%
2026-08-31	41.6100	41.6100	41.6100	41.6100	+3.021%	1	1,368	-7.378%
2026-08-28	40.5000	40.5000	40.3900	40.3900	-8.579%	2	1,368	-4.580%
2026-08-24	44.3700	44.3700	44.1800	44.1800	-1.494%	2	1,367	-12.766%
2026-08-20	44.8000	44.8500	44.6500	44.8500	+3.389%	3	1,367	-14.069%
2026-08-19	43.2600	43.4500	43.1700	43.3800	-2.099%	50	1,367	-11.157%
2026-08-18	44.3200	44.6000	44.3100	44.3100	+4.283%	4	1,356	-13.022%
2026-08-14	42.7400	42.7400	42.4900	42.4900	+1.191%	42	1,357	-9.296%
2026-08-13	41.9500	42.0000	41.9500	41.9900	-1.915%	18	1,330	-8.216%
2026-08-12	42.9300	42.9300	42.8100	42.8100	-0.233%	24	1,323	-9.974%
2026-08-11	43.0700	43.0700	42.9100	42.9100	-0.209%	2	1,323	-10.184%
2026-08-10	43.0000	43.0000	43.0000	43.0000	+0.233%	1	1,324	-10.372%
2026-08-07	43.1100	43.2300	42.8200	42.9000	-1.876%	6	1,325	-10.163%
2026-08-06	43.4100	43.7200	43.4100	43.7200	-0.501%	7	1,323	-11.848%
2026-08-05	43.4000	43.9400	43.0900	43.9400	+0.757%	11	1,323	-12.289%
2026-08-04	44.9300	44.9300	43.6100	43.6100	-7.213%	1,004	1,331	-11.626%
2026-08-03	48.1500	48.1500	47.0000	47.0000	-6.150%	5	487	-18.000%
2026-07-31	50.5100	52.8000	50.0800	50.0800	-2.378%	22	484	-23.043%
2026-07-30	52.5000	52.5000	51.3000	51.3000	-9.380%	2	481	-24.873%
2026-07-29	54.8000	56.6100	54.4800	56.6100	+3.833%	3	480	-31.920%
2026-07-27	54.5000	54.5200	54.5000	54.5200	+0.037%	2	480	-29.310%
2026-07-23	54.4100	55.5400	54.4100	54.5000	+7.771%	9	484	-29.284%
2026-07-22	50.5700	50.5700	50.5700	50.5700	-0.099%	1	479	-23.789%
2026-07-21	50.6200	50.6200	50.6200	50.6200	-4.400%	1	478	-23.864%
2026-07-20	52.0000	52.9500	51.4400	52.9500	+1.165%	6	478	-27.214%
2026-07-17	52.3400	52.3400	52.3400	52.3400	+4.367%	4	478	-26.366%
2026-07-15	50.1500	50.1500	50.1500	50.1500	-1.724%	1	474	-23.151%
2026-07-13	50.4100	51.0300	50.4100	51.0300	+2.470%	6	473	-24.476%
2026-07-10	49.9900	50.1400	49.8000	49.8000	-4.249%	7	467	-22.610%
2026-07-08	52.8700	52.8700	51.9800	52.0100	+3.297%	22	468	-25.899%
2026-07-06	50.4300	50.4300	50.3500	50.3500	-5.410%	2	479	-23.456%
2026-07-02	53.2400	54.1700	53.2300	53.2300	+3.985%	3	478	-27.597%
2026-06-30	52.5900	52.5900	51.1900	51.1900	-8.947%	10	480	-24.712%
2026-06-26	56.0800	56.4900	56.0800	56.2200	-2.294%	40	478	-31.448%
2026-06-24	55.8600	57.6100	54.6200	57.5400	+1.338%	22	500	-33.021%
2026-06-23	57.1500	57.3600	56.7800	56.7800	+6.729%	13	518	-32.124%
2026-06-22	51.6500	53.2000	51.4900	53.2000	-3.325%	13	531	-27.556%
2026-06-17	52.8800	55.0300	52.7800	55.0300	+3.909%	34	570	-29.965%
2026-06-16	51.9200	52.9600	51.7400	52.9600	+2.437%	15	570	-27.228%
2026-06-15	52.1800	52.4500	51.7000	51.7000	-8.979%	20	582	-25.455%
2026-06-12	58.3800	58.3800	56.8000	56.8000	-0.665%	21	582	-32.148%
2026-06-11	58.6300	58.6300	57.1800	57.1800	-8.512%	3	582	-32.599%
2026-06-10	59.0300	62.5000	59.0300	62.5000	+8.885%	3	580	-38.336%
2026-06-09	57.8200	57.8200	57.4000	57.4000	+0.473%	100	586	-32.857%
2026-06-08	56.0300	57.3800	55.6200	57.1300	-4.032%	10	536	-32.540%
2026-06-05	53.8700	59.5300	53.8700	59.5300	+15.391%	26	537	-35.260%
2026-06-04	52.6200	52.6200	51.5900	51.5900	-1.339%	3	545	-25.296%
2026-06-03	52.2700	52.2900	52.2700	52.2900	+2.509%	20	544	-26.296%
2026-06-01	51.0100	51.0100	51.0100	51.0100	-0.585%	2	531	-24.446%
2026-05-29	51.7600	51.8200	51.3100	51.3100	-1.460%	6	531	-24.888%
2026-05-28	52.4700	52.4700	52.0700	52.0700	-2.764%	5	529	-25.984%
2026-05-27	54.1600	54.4400	53.5500	53.5500	-0.316%	12	529	-28.030%
2026-05-26	53.1400	53.8900	53.1400	53.7200	-0.666%	5	533	-28.258%
2026-05-22	55.1500	55.1500	54.0800	54.0800	-4.283%	2	531	-28.735%
2026-05-20	57.0000	57.0000	56.5000	56.5000	-3.087%	16	531	-31.788%
2026-05-19	59.2600	59.2600	58.1200	58.3000	-0.665%	7	520	-33.894%
2026-05-18	58.2000	58.7500	58.1000	58.6900	+0.308%	27	520	-34.333%
2026-05-15	58.5100	58.5100	58.5100	58.5100	+3.723%	3	520	-34.131%
2026-05-14	57.1100	57.1100	56.4100	56.4100	-1.827%	5	508	-31.679%
2026-05-13	58.8100	58.8100	57.3000	57.4600	-4.233%	47	509	-32.927%
2026-05-12	60.5700	60.5700	60.0000	60.0000	+2.740%	7	509	-35.767%
2026-05-11	58.3900	58.4000	58.0200	58.4000	-0.545%	21	509	-34.007%
2026-05-08	59.0200	59.0400	58.7200	58.7200	-2.588%	11	493	-34.366%
2026-05-07	59.3300	60.3100	59.3300	60.2800	+1.226%	6	494	-36.065%
2026-05-06	61.1200	61.1200	59.5500	59.5500	-4.475%	12	493	-35.281%
2026-05-05	62.3400	62.3400	62.3400	62.3400	-4.853%	3	492	-38.178%
2026-05-04	65.0000	65.9000	65.0000	65.5200	+4.631%	7	489	-41.178%
2026-05-01	62.6200	62.8500	62.6200	62.6200	-2.309%	9	486	-38.454%
2026-04-30	65.2300	65.2300	64.1000	64.1000	-3.435%	3	486	-39.875%
2026-04-27	66.7300	66.7300	66.3700	66.3800	-4.075%	39	483	-41.940%
2026-04-23	68.2500	69.2000	68.2200	69.2000	+1.318%	3	444	-44.306%
2026-04-22	68.1600	68.3100	68.1600	68.3000	-0.582%	3	442	-43.572%
2026-04-17	67.7600	68.7000	67.0300	68.7000	-5.684%	13	441	-43.901%
2026-04-16	71.8600	72.8400	71.8600	72.8400	-2.996%	7	441	-47.090%
2026-04-14	76.2000	76.3700	75.0900	75.0900	-8.483%	60	441	-48.675%
2026-04-10	81.3200	82.0500	81.3200	82.0500	+0.037%	8	432	-53.029%
2026-04-09	81.8100	82.2000	81.4000	82.0200	-4.272%	18	429	-53.011%
2026-04-08	84.7200	85.8100	84.2800	85.6800	-11.915%	10	428	-55.019%
2026-04-06	96.5600	97.2700	96.5600	97.2700	-1.098%	16	428	-60.378%
2026-04-01	97.5100	98.3500	97.5100	98.3500	-15.391%	2	428	-60.813%
2026-03-30	116.2400	116.2400	116.2400	116.2400	+10.243%	1	429	-66.844%
2026-03-26	105.4400	105.4400	105.4400	105.4400	+7.351%	1	429	-63.448%
2026-03-25	98.2200	98.2200	98.2200	98.2200	+5.727%	1	429	-60.762%
2026-03-18	93.0300	93.0300	92.9000	92.9000	+2.178%	2	430	-58.515%
2026-03-16	90.9200	90.9200	90.9200	90.9200	+5.488%	10	430	-57.611%
2026-03-10	86.1400	86.1900	84.4500	86.1900	+5.367%	22	430	-55.285%
2026-03-05	81.8000	81.8000	81.8000	81.8000	+1.817%	15	425	-52.885%
2026-03-04	84.1400	84.1400	80.3400	80.3400	-2.959%	21	410	-52.029%
2026-02-27	83.1000	83.2700	82.6300	82.7900	+4.401%	13	397	-53.448%
2026-02-26	77.5400	81.8500	77.5400	79.3000	+2.033%	47	401	-51.400%
2026-02-25	77.7500	77.7500	77.7200	77.7200	-3.513%	6	392	-50.412%
2026-02-24	80.5500	80.5500	80.5500	80.5500	-2.529%	8	392	-52.154%
2026-02-19	82.0800	82.6400	82.0800	82.6400	+2.404%	10	392	-53.364%
2026-02-18	79.7600	80.8000	79.7600	80.7000	+6.100%	20	387	-52.243%
2026-02-10	76.0600	76.0600	76.0600	76.0600	+0.211%	10	377	-49.329%
2026-02-09	76.6000	76.6000	75.8000	75.9000	-4.106%	10	377	-49.223%
2026-02-06	79.1500	79.1500	79.1500	79.1500	-5.119%	20	367	-51.308%
2026-02-05	83.4500	83.4500	83.4200	83.4200	+5.222%	7	347	-53.800%
2026-02-04	79.4000	79.4000	79.2800	79.2800	+5.622%	2	347	-51.387%
2026-02-02	78.3600	78.3600	74.2700	75.0600	-3.148%	92	346	-48.654%
2026-01-30	77.6000	77.6000	77.3500	77.5000	-0.806%	8	302	-50.271%
2026-01-29	78.1300	78.1300	78.1300	78.1300	+3.993%	2	294	-50.672%
2026-01-28	75.1300	75.1300	75.1300	75.1300	-0.226%	1	292	-48.702%
2026-01-26	75.1800	75.3500	75.0200	75.3000	-2.081%	20	292	-48.818%
2026-01-22	76.8200	77.7700	76.8200	76.9000	-6.935%	24	283	-49.883%
2026-01-21	80.1000	82.6300	80.0500	82.6300	+8.552%	47	265	-53.358%
2026-01-16	75.8600	76.1200	75.2500	76.1200	+0.701%	24	225	-49.369%
2026-01-15	75.5700	75.5900	75.5700	75.5900	-2.515%	2	225	-49.014%
2026-01-14	79.1300	79.3300	77.5400	77.5400	+1.959%	77	224	-50.297%
2026-01-13	74.6000	76.1200	74.5800	76.0500	+0.462%	36	192	-49.323%
2026-01-12	75.7000	75.7000	75.7000	75.7000	+0.531%	5	177	-49.089%
2026-01-09	76.6900	76.6900	75.0200	75.3000	-3.462%	6	177	-48.818%
2026-01-08	78.0000	78.0000	78.0000	78.0000	-0.166%	6	174	-50.590%
2026-01-05	78.1300	78.1300	78.1300	78.1300	-4.299%	1	168	-50.672%
2026-01-02	81.6400	81.6400	81.6400	81.6400	+4.667%	10	168	-52.793%
2025-12-29	78.0000	78.0000	78.0000	78.0000	+1.312%	1	168	-50.590%
2025-12-26	77.0000	77.0000	76.9900	76.9900	-8.888%	4	168	-49.942%
2025-12-18	84.5000	84.5000	84.5000	84.5000	+6.517%	1	167	-54.391%
2025-12-11	79.3300	79.3300	79.3300	79.3300	-3.303%	10	168	-51.418%
2025-12-09	82.0400	82.0400	82.0400	82.0400	-1.430%	10	168	-53.023%
2025-12-04	83.2300	83.2300	83.2300	83.2300	-12.509%	1	168	-53.695%
2025-11-07	95.1300	95.1300	95.1300	95.1300	+11.263%	9	168	-59.487%
2025-11-05	83.3500	85.5000	83.1900	85.5000	+2.543%	454	168	-54.924%
2025-10-31	83.3800	83.3800	83.3800	83.3800	+4.644%	1	18	-53.778%
2025-10-29	79.5400	79.6800	79.5400	79.6800	-4.150%	2	17	-51.632%
2025-10-24	84.6800	84.6800	83.1300	83.1300	-3.337%	12	16	-53.639%
2025-10-23	88.1100	88.1100	86.0000	86.0000	-9.597%	5	7	-55.186%
2025-10-10	95.1300	95.1300	95.1300	95.1300	+9.736%	2	6	-59.487%
2025-10-09	85.6900	86.6900	85.6900	86.6900	+1.167%	2	8	-55.543%
2025-10-06	85.6900	85.6900	85.6900	85.6900	+0.552%	1	6	-55.024%
2025-10-03	85.3900	85.3900	85.2200	85.2200	0.000%	8	5	-54.776%

.dark-mode .qftfVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qftfVs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P740SPY Jan 21 2028 740.00 Put (SPY280121P00740000)option OPRA

SPY20280121P740
SPY Jan 21 2028 740.00 Put (SPY280121P00740000)
option OPRA