Dark

SPY20280121P770
SPY Jan 21 2028 770.00 Put (SPY280121P00770000)
option OPRA

EOD

Sep 10, 2026

53.34+4.180%(+2.14)549

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.7300	53.7300	53.3400	53.3400	+4.180%	549	1,195	0.000%
2026-09-09	51.6000	51.6000	51.2000	51.2000	+1.911%	51	689	+4.180%
2026-09-08	49.0500	50.2700	49.0500	50.2400	+4.798%	17	640	+6.170%
2026-09-04	47.7400	47.9900	47.7200	47.9400	+0.524%	22	610	+11.264%
2026-09-03	49.0700	49.3400	47.6200	47.6900	-4.734%	20	610	+11.847%
2026-09-02	51.3600	51.3600	50.0600	50.0600	-2.947%	19	592	+6.552%
2026-09-01	51.9900	51.9900	51.2400	51.5800	-0.136%	4	579	+3.412%
2026-08-31	52.0500	52.0500	51.5600	51.6500	+1.275%	28	576	+3.272%
2026-08-28	50.6100	51.2500	50.2000	51.0000	+0.493%	8	552	+4.588%
2026-08-27	52.0000	52.0000	50.7500	50.7500	-4.695%	3	548	+5.103%
2026-08-26	53.0700	53.3000	53.0600	53.2500	-0.930%	9	545	+0.169%
2026-08-25	53.7500	53.7500	53.7500	53.7500	+0.186%	1	537	-0.763%
2026-08-24	54.4100	54.4100	53.6500	53.6500	+0.187%	25	536	-0.578%
2026-08-21	54.0600	54.0600	53.1000	53.5500	-2.174%	22	554	-0.392%
2026-08-20	54.2700	54.7400	53.8900	54.7400	+3.596%	25	538	-2.558%
2026-08-19	52.9700	53.2200	52.5200	52.8400	-2.599%	89	521	+0.946%
2026-08-18	54.2000	54.2500	54.2000	54.2500	+3.059%	5	470	-1.677%
2026-08-17	52.6400	52.6400	52.6400	52.6400	+1.661%	3	475	+1.330%
2026-08-14	51.7500	51.9000	51.5500	51.7800	+0.700%	33	472	+3.013%
2026-08-13	51.1000	51.4400	51.1000	51.4200	-2.001%	6	464	+3.734%
2026-08-12	52.4400	52.5200	51.9700	52.4700	-0.794%	64	469	+1.658%
2026-08-11	52.3600	52.8900	52.3600	52.8900	+0.935%	19	410	+0.851%
2026-08-10	52.0200	52.4000	52.0200	52.4000	+0.614%	13	399	+1.794%
2026-08-07	52.2800	52.3800	52.0800	52.0800	-2.344%	8	395	+2.419%
2026-08-06	53.0000	53.3300	52.8700	53.3300	+0.038%	23	389	+0.019%
2026-08-05	51.9400	53.3100	51.9400	53.3100	+1.062%	285	367	+0.056%
2026-08-04	55.4900	55.7300	52.7500	52.7500	-7.228%	59	437	+1.118%
2026-08-03	57.0000	57.0000	56.8500	56.8600	-14.096%	229	385	-6.191%
2026-07-29	67.3000	67.3000	66.1900	66.1900	+4.121%	6	221	-19.414%
2026-07-28	63.5400	63.5700	63.5200	63.5700	-6.239%	9	221	-16.092%
2026-07-23	67.8000	67.8000	67.8000	67.8000	+9.869%	5	220	-21.327%
2026-07-22	61.9400	62.0200	61.7100	61.7100	-1.153%	22	225	-13.563%
2026-07-21	62.4300	62.4300	62.4300	62.4300	-3.044%	1	221	-14.560%
2026-07-20	64.3900	64.3900	64.3900	64.3900	+7.676%	1	221	-17.161%
2026-07-15	60.1500	60.1500	59.8000	59.8000	-1.774%	94	220	-10.803%
2026-07-06	61.4700	61.4700	60.8800	60.8800	-3.960%	16	145	-12.385%
2026-06-30	63.3900	63.3900	63.3900	63.3900	-2.522%	1	137	-15.854%
2026-06-29	67.8100	67.8500	65.0300	65.0300	-5.890%	5	136	-17.976%
2026-06-26	69.1400	69.1400	69.1000	69.1000	+1.275%	6	134	-22.808%
2026-06-25	68.2300	68.2300	68.2300	68.2300	-0.901%	3	128	-21.823%
2026-06-24	66.6500	68.8500	66.6500	68.8500	-0.058%	4	125	-22.527%
2026-06-23	70.2000	70.2000	67.7800	68.8900	+7.406%	26	121	-22.572%
2026-06-22	62.7200	64.3300	62.7200	64.1400	+0.501%	8	120	-16.838%
2026-06-18	64.7800	64.7800	63.7400	63.8200	-5.396%	4	93	-16.421%
2026-06-17	63.0100	67.4600	63.0100	67.4600	+7.729%	40	93	-20.931%
2026-06-15	62.7200	63.0600	62.6200	62.6200	-6.871%	64	93	-14.820%
2026-06-12	67.6300	67.6500	67.2400	67.2400	-11.584%	3	93	-20.672%
2026-06-10	75.7100	76.0500	75.7000	76.0500	+10.425%	4	93	-29.862%
2026-06-08	68.8200	68.8700	68.8200	68.8700	+6.248%	2	95	-22.550%
2026-06-05	63.9300	64.8200	63.9300	64.8200	+4.129%	15	94	-17.711%
2026-06-02	62.2500	62.2500	62.2500	62.2500	+1.599%	15	94	-14.313%
2026-06-01	61.9300	61.9300	61.2700	61.2700	-2.916%	2	89	-12.943%
2026-05-28	62.9000	63.1100	62.8100	63.1100	-3.131%	9	89	-15.481%
2026-05-27	65.1500	65.1500	65.1500	65.1500	-9.034%	1	86	-18.127%
2026-05-19	71.6200	71.6200	71.6200	71.6200	+2.828%	1	86	-25.524%
2026-05-18	69.7100	69.7300	69.5300	69.6500	+1.045%	4	86	-23.417%
2026-05-15	68.9300	68.9300	68.9300	68.9300	+2.179%	1	86	-22.617%
2026-05-14	67.4600	67.4600	67.4600	67.4600	-2.907%	1	81	-20.931%
2026-05-13	70.1500	70.1500	69.4800	69.4800	-1.712%	2	80	-23.230%
2026-05-11	70.6900	70.6900	70.6900	70.6900	-3.993%	1	80	-24.544%
2026-05-06	73.6300	73.6300	73.6300	73.6300	-2.567%	1	79	-27.557%
2026-05-05	75.5900	75.5900	75.5700	75.5700	-0.013%	3	78	-29.416%
2026-05-01	75.7600	75.7600	75.5800	75.5800	-8.121%	2	75	-29.426%
2026-04-28	82.2600	82.2600	82.2600	82.2600	-6.523%	1	75	-35.157%
2026-04-16	88.0000	88.0000	88.0000	88.0000	-2.762%	1	75	-39.386%
2026-04-14	90.5000	90.5000	90.5000	90.5000	-12.560%	3	75	-41.061%
2026-04-08	102.5000	103.5000	102.5000	103.5000	-14.307%	2	77	-48.464%
2026-04-07	120.7800	120.7800	120.7800	120.7800	+2.800%	1	77	-55.837%
2026-04-06	117.6900	117.6900	117.4400	117.4900	-1.674%	8	77	-54.600%
2026-04-01	120.1100	120.1100	119.1400	119.4900	-13.413%	7	77	-55.360%
2026-03-27	138.0000	138.0000	138.0000	138.0000	+7.813%	1	76	-61.348%
2026-03-26	128.0000	128.0000	128.0000	128.0000	+10.345%	1	77	-58.328%
2026-03-23	116.0000	116.0000	116.0000	116.0000	+12.121%	2	78	-54.017%
2026-03-03	104.8200	104.8400	103.4600	103.4600	+3.460%	7	78	-48.444%
2026-02-27	100.0000	100.0000	100.0000	100.0000	0.000%	3	79	-46.660%
2026-02-23	98.7200	100.0000	98.7200	100.0000	+0.644%	3	79	-46.660%
2026-02-19	99.0000	99.5600	99.0000	99.3600	+7.544%	5	80	-46.316%
2026-02-11	92.3900	92.3900	92.3900	92.3900	-1.398%	1	81	-42.266%
2026-02-06	93.7000	93.7000	93.7000	93.7000	+1.385%	1	81	-43.074%
2026-01-29	92.5400	92.5400	92.4200	92.4200	+3.067%	10	80	-42.285%
2026-01-27	89.6700	89.6700	89.6700	89.6700	-10.330%	17	80	-40.515%
2026-01-20	100.0000	100.0000	100.0000	100.0000	+9.457%	1	70	-46.660%
2026-01-15	91.4000	91.4000	91.3600	91.3600	-2.195%	2	71	-41.616%
2026-01-14	93.4100	93.4100	93.4100	93.4100	+2.999%	21	71	-42.897%
2026-01-09	91.1800	91.1800	90.6900	90.6900	-1.424%	5	51	-41.184%
2026-01-07	92.0000	92.0000	92.0000	92.0000	-0.744%	1	49	-42.022%
2025-12-26	92.6900	92.6900	92.6900	92.6900	-2.780%	1	49	-42.453%
2025-12-23	95.3400	95.3400	95.3400	95.3400	-3.306%	4	48	-44.053%
2025-12-19	98.6000	98.6000	98.6000	98.6000	-1.900%	31	48	-45.903%
2025-12-03	100.5100	100.5100	100.5100	100.5100	-4.730%	1	17	-46.931%
2025-11-25	106.3300	106.3300	105.5000	105.5000	-3.653%	3	17	-49.441%
2025-11-24	109.5000	109.5000	109.5000	109.5000	-10.976%	2	15	-51.288%
2025-11-21	123.0000	123.0000	123.0000	123.0000	+23.395%	1	15	-56.634%
2025-11-12	100.8400	100.8400	99.6800	99.6800	-12.331%	8	16	-46.489%
2025-11-07	113.7000	113.7000	113.7000	113.7000	+13.191%	2	18	-53.087%
2025-11-05	100.4500	100.4500	100.4500	100.4500	+1.026%	2	19	-46.899%
2025-11-03	99.6100	99.6100	99.4300	99.4300	-1.094%	3	21	-46.354%
2025-10-24	101.3200	101.3200	100.1400	100.5300	-4.257%	10	21	-46.941%
2025-10-21	105.0000	105.0000	105.0000	105.0000	-0.057%	1	11	-49.200%
2025-10-20	105.0600	105.0600	105.0600	105.0600	-7.485%	3	11	-49.229%
2025-10-13	113.5700	113.5700	113.5600	113.5600	+9.403%	5	8	-53.029%
2025-10-10	103.8000	103.8000	103.8000	103.8000	+0.826%	1	12	-48.613%
2025-10-08	102.9500	102.9500	102.9500	102.9500	-0.714%	2	11	-48.188%
2025-10-07	103.6900	103.6900	103.6900	103.6900	-0.193%	1	11	-48.558%
2025-10-03	103.8900	103.8900	103.8900	103.8900	-0.878%	2	11	-48.657%
2025-10-01	106.6400	106.7300	104.8100	104.8100	-2.530%	5	11	-49.108%
2025-09-30	107.5300	107.5300	107.5300	107.5300	-2.050%	1	7	-50.395%
2025-09-26	109.7800	109.7800	109.7800	109.7800	-0.082%	5	7	-51.412%
2025-09-18	109.8700	109.8700	109.8700	109.8700	0.000%	2	2	-51.452%

.dark-mode .J1Dj9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1Dj9r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P770SPY Jan 21 2028 770.00 Put (SPY280121P00770000)option OPRA

SPY20280121P770
SPY Jan 21 2028 770.00 Put (SPY280121P00770000)
option OPRA