Dark

SPY20280121P750
SPY Jan 21 2028 750.00 Put (SPY280121P00750000)
option OPRA

EOD

Sep 10, 2026

46.25+4.049%(+1.80)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.0400	46.5000	45.7500	46.2500	+4.049%	101	2,087	0.000%
2026-09-09	45.0000	45.0000	44.4500	44.4500	+1.554%	28	2,071	+4.049%
2026-09-08	43.2500	43.7700	43.0000	43.7700	+4.713%	48	2,044	+5.666%
2026-09-04	41.7500	41.8000	41.7500	41.8000	+1.235%	30	2,086	+10.646%
2026-09-03	42.4000	42.4000	41.2600	41.2900	-6.584%	20	2,086	+12.013%
2026-09-02	45.1400	45.1400	44.2000	44.2000	-3.113%	40	2,092	+4.638%
2026-09-01	45.7500	45.8700	44.7500	45.6200	+0.706%	73	2,083	+1.381%
2026-08-31	45.3000	45.3000	45.3000	45.3000	+0.488%	2	2,114	+2.097%
2026-08-28	43.3000	45.0800	43.3000	45.0800	+0.895%	173	2,114	+2.595%
2026-08-27	45.1600	45.1600	44.3800	44.6800	-3.017%	24	1,954	+3.514%
2026-08-26	46.6800	46.6800	46.0700	46.0700	-2.228%	21	1,955	+0.391%
2026-08-25	47.1200	47.1200	47.1200	47.1200	-0.106%	2	1,958	-1.846%
2026-08-24	47.3000	47.5500	47.1700	47.1700	+0.791%	16	1,956	-1.950%
2026-08-21	47.5000	47.5000	46.8000	46.8000	-2.622%	42	1,955	-1.175%
2026-08-20	47.5000	48.0600	47.5000	48.0600	+3.377%	32	1,965	-3.766%
2026-08-19	46.6000	46.8300	46.3000	46.4900	-1.816%	54	1,968	-0.516%
2026-08-18	47.5100	47.7700	47.2500	47.3500	+1.828%	242	1,973	-2.323%
2026-08-17	45.7500	46.5000	45.7300	46.5000	+2.536%	24	1,977	-0.538%
2026-08-14	45.1500	45.4000	45.1500	45.3500	+0.332%	10	1,986	+1.985%
2026-08-13	44.7300	45.2000	44.7300	45.2000	-1.482%	4	1,984	+2.323%
2026-08-12	46.0400	46.0500	45.6900	45.8800	-0.628%	14	1,983	+0.806%
2026-08-11	45.8300	46.3900	45.8300	46.1700	+0.918%	9	1,981	+0.173%
2026-08-10	45.9400	45.9400	45.6800	45.7500	-0.651%	25	1,983	+1.093%
2026-08-07	46.2400	46.2400	46.0000	46.0500	-1.791%	4	2,008	+0.434%
2026-08-06	46.6200	46.8900	46.6200	46.8900	+1.625%	3	2,009	-1.365%
2026-08-05	46.4200	46.4600	46.1400	46.1400	-0.108%	14	2,008	+0.238%
2026-08-04	48.7000	48.7000	46.1900	46.1900	-7.361%	1,028	2,023	+0.130%
2026-08-03	50.5000	50.5000	49.8600	49.8600	-6.013%	11	1,019	-7.240%
2026-07-31	53.8000	57.3200	53.0500	53.0500	-5.689%	104	1,007	-12.818%
2026-07-30	58.0000	58.0000	56.2500	56.2500	-6.639%	30	1,034	-17.778%
2026-07-29	58.9000	60.2500	56.7500	60.2500	+3.576%	112	1,054	-23.237%
2026-07-27	57.0000	58.1700	57.0000	58.1700	+0.034%	14	1,206	-20.492%
2026-07-24	57.5000	58.1500	57.1500	58.1500	-1.089%	42	1,192	-20.464%
2026-07-23	57.0000	59.3900	57.0000	58.7900	+8.269%	64	1,191	-21.330%
2026-07-22	54.6000	54.6000	53.6700	54.3000	+0.463%	43	1,226	-14.825%
2026-07-21	55.5000	55.5000	53.9900	54.0500	-4.201%	46	1,237	-14.431%
2026-07-20	54.8000	56.4200	54.6000	56.4200	-1.364%	47	1,201	-18.026%
2026-07-17	58.3000	58.3000	55.5900	57.2000	+5.926%	107	1,215	-19.143%
2026-07-16	52.7500	54.0000	52.7500	54.0000	+1.791%	25	1,219	-14.352%
2026-07-15	52.5100	53.2700	52.4700	53.0500	-0.934%	15	1,237	-12.818%
2026-07-14	53.9300	54.0000	53.5500	53.5500	-1.743%	22	1,240	-13.632%
2026-07-13	52.7500	54.5000	52.7500	54.5000	+4.326%	48	1,219	-15.138%
2026-07-10	52.2400	52.2400	52.2400	52.2400	-2.446%	2	1,234	-11.466%
2026-07-09	53.2000	53.6700	53.2000	53.5500	-5.639%	12	1,234	-13.632%
2026-07-08	56.0000	57.8500	56.0000	56.7500	+3.182%	55	1,227	-18.502%
2026-07-07	54.6000	55.2500	54.6000	55.0000	+2.996%	40	1,222	-15.909%
2026-07-06	54.0600	54.0600	53.4000	53.4000	-5.067%	5	1,212	-13.390%
2026-07-02	54.5400	57.7500	54.5400	56.2500	+3.041%	67	1,197	-17.778%
2026-07-01	54.5900	54.5900	54.5900	54.5900	-0.818%	20	1,197	-15.278%
2026-06-30	55.5000	55.7000	55.0000	55.0400	-9.325%	18	1,179	-15.970%
2026-06-26	60.0100	60.7100	59.9600	60.7000	+1.420%	36	1,167	-23.806%
2026-06-25	61.1500	61.1500	59.8500	59.8500	-1.773%	38	1,164	-22.723%
2026-06-24	60.9300	60.9300	60.9300	60.9300	+0.561%	10	1,164	-24.093%
2026-06-23	62.0000	62.0000	60.0000	60.5900	+6.993%	65	1,164	-23.667%
2026-06-22	55.0000	57.2600	54.7500	56.6300	+0.765%	61	1,146	-18.330%
2026-06-18	56.0500	56.2000	55.7000	56.2000	-2.261%	40	1,184	-17.705%
2026-06-17	55.7500	57.7500	55.7500	57.5000	+2.295%	92	1,184	-19.565%
2026-06-16	54.6200	56.2100	54.6200	56.2100	+2.200%	82	1,184	-17.719%
2026-06-15	55.5300	55.5300	55.0000	55.0000	-9.091%	45	1,032	-15.909%
2026-06-12	61.0000	62.7500	59.2500	60.5000	-2.104%	296	1,032	-23.554%
2026-06-11	65.5000	66.5000	61.8000	61.8000	-7.761%	99	1,032	-25.162%
2026-06-10	62.6000	67.1100	62.0000	67.0000	+4.999%	42	998	-30.970%
2026-06-09	58.5000	67.7000	58.5000	63.8100	+6.795%	132	1,009	-27.519%
2026-06-08	59.5000	59.7500	58.6600	59.7500	-4.400%	9	969	-22.594%
2026-06-05	57.4000	63.0000	57.3900	62.5000	+14.301%	77	964	-26.000%
2026-06-04	56.2500	56.2500	54.6800	54.6800	-2.357%	7	988	-15.417%
2026-06-03	55.5000	56.3200	55.4500	56.0000	+3.264%	24	983	-17.411%
2026-06-02	55.0000	55.0000	54.2300	54.2300	+0.370%	11	985	-14.715%
2026-06-01	54.8700	54.8700	54.0300	54.0300	-1.171%	15	976	-14.399%
2026-05-29	54.6700	54.8900	54.6700	54.6700	-1.282%	37	965	-15.401%
2026-05-28	56.9000	56.9000	55.3700	55.3800	-2.671%	222	966	-16.486%
2026-05-27	57.2600	57.2600	56.9000	56.9000	-0.245%	2	853	-18.717%
2026-05-26	56.8000	57.3600	56.6000	57.0400	-1.451%	135	855	-18.917%
2026-05-22	57.8000	57.8800	57.6000	57.8800	-4.331%	9	873	-20.093%
2026-05-20	61.5000	61.5000	60.4000	60.5000	-4.120%	29	871	-23.554%
2026-05-19	63.0000	63.5000	61.9000	63.1000	+0.960%	91	846	-26.704%
2026-05-18	61.7500	63.0000	61.4100	62.5000	+0.806%	98	846	-26.000%
2026-05-15	62.3500	62.3500	61.0300	62.0000	+4.553%	48	846	-25.403%
2026-05-14	60.4100	60.4100	59.3000	59.3000	-2.787%	20	783	-22.007%
2026-05-13	61.0000	61.0000	61.0000	61.0000	-3.021%	5	772	-24.180%
2026-05-12	63.0600	64.7500	62.9000	62.9000	+1.616%	66	772	-26.471%
2026-05-11	62.3000	62.3000	61.8000	61.9000	-1.102%	12	772	-25.283%
2026-05-08	62.5900	62.5900	62.5900	62.5900	-2.340%	4	765	-26.106%
2026-05-07	63.0900	64.1200	63.0900	64.0900	+1.216%	32	765	-27.836%
2026-05-06	64.1100	64.4000	63.3000	63.3200	-4.882%	6	760	-26.958%
2026-05-05	66.6100	66.6200	66.5700	66.5700	-4.518%	9	756	-30.524%
2026-05-04	67.2000	69.8500	67.2000	69.7200	+4.653%	7	747	-33.663%
2026-05-01	67.4000	67.4000	66.4500	66.6200	-5.329%	26	730	-30.576%
2026-04-30	70.6900	70.7000	70.3500	70.3700	-1.732%	115	730	-34.276%
2026-04-29	71.6100	71.6100	71.6100	71.6100	+0.154%	1	730	-35.414%
2026-04-24	71.2900	71.5000	71.2900	71.5000	-1.624%	5	730	-35.315%
2026-04-22	72.6800	72.6800	72.6800	72.6800	-4.507%	1	727	-36.365%
2026-04-21	73.4500	76.1100	73.4500	76.1100	+3.410%	3	728	-39.233%
2026-04-20	73.7400	73.7400	73.6000	73.6000	+1.854%	5	728	-37.160%
2026-04-17	73.8000	73.9700	72.0100	72.2600	-5.233%	76	729	-35.995%
2026-04-16	76.5500	77.4400	76.2500	76.2500	-2.506%	14	730	-39.344%
2026-04-15	78.5700	78.5700	78.2100	78.2100	-2.176%	2	729	-40.864%
2026-04-14	80.3000	80.3000	79.9500	79.9500	-11.147%	46	728	-42.151%
2026-04-08	91.2800	91.2800	89.9800	89.9800	-15.654%	20	730	-48.600%
2026-04-07	106.5200	106.7100	106.4900	106.6800	+3.172%	4	729	-56.646%
2026-04-06	103.7700	103.8600	103.4000	103.4000	-1.571%	11	732	-55.271%
2026-04-01	105.0500	105.0500	105.0500	105.0500	-10.252%	1	741	-55.973%
2026-03-31	118.7200	118.7200	116.9300	117.0500	-5.991%	23	740	-60.487%
2026-03-30	119.0000	124.5100	119.0000	124.5100	+5.831%	3	740	-62.854%
2026-03-27	117.4800	117.6500	117.4400	117.6500	+12.627%	26	740	-60.688%
2026-03-25	104.4600	104.4600	104.4600	104.4600	-1.220%	1	718	-55.725%
2026-03-23	105.7500	105.7500	105.7500	105.7500	-5.749%	10	717	-56.265%
2026-03-20	112.2000	112.2000	112.2000	112.2000	+6.351%	1	727	-58.779%
2026-03-19	105.5000	105.5000	105.5000	105.5000	+6.115%	1	726	-56.161%
2026-03-18	99.4200	99.4200	99.4200	99.4200	+4.488%	1	726	-53.480%
2026-03-17	96.1300	96.1300	95.1500	95.1500	-2.169%	2	725	-51.393%
2026-03-06	94.5100	97.2600	94.5100	97.2600	+12.491%	7	723	-52.447%
2026-03-04	86.4600	86.4600	86.4600	86.4600	-1.549%	2	718	-46.507%
2026-02-27	87.8200	87.8200	87.8200	87.8200	+6.733%	1	718	-47.335%
2026-02-11	82.2800	82.2800	82.2800	82.2800	+1.844%	15	718	-43.789%
2026-02-09	80.6300	80.7900	80.5600	80.7900	-3.764%	3	711	-42.753%
2026-02-06	86.2000	86.2000	83.9500	83.9500	-8.800%	25	710	-44.908%
2026-02-05	88.6100	92.0500	88.6100	92.0500	+8.961%	8	703	-49.756%
2026-02-04	84.4800	84.4800	84.4800	84.4800	+6.546%	1	702	-45.253%
2026-02-02	79.3000	79.3000	79.2700	79.2900	-2.532%	3	703	-41.670%
2026-01-30	81.2200	81.4400	81.2200	81.3500	-1.046%	25	702	-43.147%
2026-01-29	82.2200	82.2300	82.0700	82.2100	+3.072%	11	689	-43.742%
2026-01-28	79.8100	79.8100	79.7600	79.7600	+1.000%	4	681	-42.014%
2026-01-27	78.9700	79.1000	78.9500	78.9700	-1.386%	21	679	-41.433%
2026-01-26	80.1500	80.1500	80.0800	80.0800	-1.501%	22	666	-42.245%
2026-01-22	81.3600	81.3600	81.0800	81.3000	-2.354%	22	655	-43.112%
2026-01-21	85.2300	85.2500	83.2600	83.2600	-7.592%	35	644	-44.451%
2026-01-20	87.2100	90.1000	86.6400	90.1000	+11.400%	49	622	-48.668%
2026-01-16	80.2800	80.8800	80.2200	80.8800	-0.382%	436	392	-42.817%
2026-01-15	79.5600	81.2000	79.5600	81.1900	-3.872%	525	392	-43.035%
2026-01-14	84.4500	84.4600	84.3700	84.4600	+5.866%	8	136	-45.240%
2026-01-12	79.5100	79.7800	79.5100	79.7800	-0.894%	26	128	-42.028%
2026-01-09	81.8000	81.8000	80.5000	80.5000	-3.082%	3	123	-42.547%
2026-01-07	81.0800	83.0600	81.0800	83.0600	-3.069%	19	123	-44.317%
2026-01-02	87.0100	87.0100	85.6900	85.6900	+3.142%	4	105	-46.026%
2025-12-30	83.0300	83.0800	83.0300	83.0800	-0.084%	2	104	-44.331%
2025-12-29	83.0700	83.3900	83.0700	83.1500	-6.521%	5	103	-44.378%
2025-12-16	89.9500	90.9000	88.8100	88.9500	+0.634%	22	101	-48.004%
2025-12-15	89.6600	89.6600	88.3900	88.3900	+1.423%	6	92	-47.675%
2025-12-12	84.6200	87.1500	84.6200	87.1500	+3.418%	24	96	-46.931%
2025-12-11	85.5200	85.5200	84.2000	84.2700	-4.521%	36	98	-45.117%
2025-12-10	88.2600	88.2600	88.2600	88.2600	+1.343%	1	121	-47.598%
2025-12-09	87.1600	87.3000	87.0500	87.0900	+0.974%	13	121	-46.894%
2025-12-08	86.2500	86.2500	86.2500	86.2500	-2.366%	10	111	-46.377%
2025-12-04	88.3400	88.3400	88.3400	88.3400	+1.400%	1	101	-47.645%
2025-12-03	87.6500	87.6500	87.1200	87.1200	-1.157%	3	100	-46.912%
2025-12-02	87.8700	88.1400	87.8300	88.1400	-0.226%	11	103	-47.527%
2025-12-01	89.6900	89.6900	87.8400	88.3400	-10.224%	60	99	-47.645%
2025-11-25	98.4000	98.4000	98.4000	98.4000	-9.384%	8	98	-52.998%
2025-11-21	108.5900	108.5900	108.5900	108.5900	+2.579%	3	98	-57.409%
2025-11-20	93.5000	105.8600	93.5000	105.8600	+4.750%	3	101	-56.310%
2025-11-19	101.0600	101.0600	101.0600	101.0600	+0.040%	1	98	-54.235%
2025-11-18	107.0600	107.0600	100.6100	101.0200	+0.990%	17	97	-54.217%
2025-11-17	100.0300	100.0300	100.0300	100.0300	+5.295%	1	92	-53.764%
2025-11-14	95.0000	95.0000	95.0000	95.0000	+7.466%	1	91	-51.316%
2025-11-12	88.4000	88.4000	88.4000	88.4000	-2.857%	4	91	-47.681%
2025-11-10	91.2300	91.3200	91.0000	91.0000	-9.453%	62	87	-49.176%
2025-11-07	98.2600	100.5000	98.2600	100.5000	+5.578%	3	64	-53.980%
2025-11-06	95.1900	95.1900	95.1900	95.1900	+8.553%	2	65	-51.413%
2025-11-03	87.6900	87.6900	87.6900	87.6900	-0.848%	1	65	-47.257%
2025-10-31	88.4400	88.4400	88.4400	88.4400	+4.502%	1	65	-47.705%
2025-10-29	84.7400	84.7400	84.6300	84.6300	-0.447%	2	65	-45.350%
2025-10-28	85.0100	85.0100	85.0100	85.0100	-0.258%	8	64	-45.595%
2025-10-27	85.7500	85.7500	85.1600	85.2300	-3.564%	11	63	-45.735%
2025-10-24	90.2500	90.2500	88.3800	88.3800	-4.917%	2	63	-47.669%
2025-10-20	92.9500	92.9500	92.9500	92.9500	-10.505%	1	63	-50.242%
2025-10-14	103.2600	103.8600	103.2600	103.8600	+2.426%	2	63	-55.469%
2025-10-10	101.4000	101.4000	101.4000	101.4000	+9.150%	2	63	-54.389%
2025-10-09	92.9000	92.9000	92.9000	92.9000	+2.471%	5	65	-50.215%
2025-10-03	90.6600	90.6600	90.6600	90.6600	-2.746%	2	60	-48.985%
2025-09-30	93.2200	93.2200	93.2200	93.2200	-0.075%	50	58	-50.386%
2025-09-29	93.6300	93.6300	93.2900	93.2900	-2.823%	2	8	-50.423%
2025-09-26	95.4400	96.0000	95.4400	96.0000	-0.714%	2	7	-51.823%
2025-09-24	96.2900	96.6900	96.2900	96.6900	+1.225%	2	7	-52.167%
2025-09-23	92.6100	95.5200	92.6100	95.5200	+3.321%	2	5	-51.581%
2025-09-22	92.6900	92.6900	92.2900	92.4500	0.000%	3	3	-49.973%

.dark-mode .tXWj59{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tXWj59{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P750SPY Jan 21 2028 750.00 Put (SPY280121P00750000)option OPRA

SPY20280121P750
SPY Jan 21 2028 750.00 Put (SPY280121P00750000)
option OPRA