Dark

SPY20280121P780
SPY Jan 21 2028 780.00 Put (SPY280121P00780000)
option OPRA

EOD

Sep 10, 2026

57.07+3.726%(+2.05)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.6500	57.3500	56.6200	57.0700	+3.726%	30	3,687	0.000%
2026-09-09	55.1000	55.1000	55.0200	55.0200	+3.557%	50	3,671	+3.726%
2026-09-08	53.1200	53.1300	53.1200	53.1300	+2.075%	10	3,671	+7.416%
2026-09-04	52.0500	52.0500	52.0500	52.0500	+1.660%	20	3,641	+9.645%
2026-09-03	52.7700	52.7700	51.1600	51.2000	-5.238%	20	3,641	+11.465%
2026-09-02	55.9200	55.9200	54.0300	54.0300	-4.066%	513	3,653	+5.627%
2026-09-01	54.9500	56.3200	54.9500	56.3200	+3.056%	17	3,151	+1.332%
2026-08-31	55.4800	55.5100	54.6500	54.6500	-4.005%	1,007	3,166	+4.428%
2026-08-26	56.9000	57.3400	56.9000	56.9300	-1.198%	5	2,298	+0.246%
2026-08-25	57.5500	57.7000	57.5500	57.6200	+0.366%	5	2,298	-0.955%
2026-08-24	58.0900	58.0900	57.3500	57.4100	+0.420%	3	2,302	-0.592%
2026-08-21	57.3500	57.4000	56.9300	57.1700	-2.424%	15	2,300	-0.175%
2026-08-20	57.5600	58.5900	57.4900	58.5900	+3.151%	1,015	2,295	-2.594%
2026-08-19	56.0700	56.8000	56.0700	56.8000	-1.713%	4	1,288	+0.475%
2026-08-18	57.4800	57.7900	57.3900	57.7900	+5.035%	1,005	1,300	-1.246%
2026-08-14	55.2000	55.3100	55.0200	55.0200	+0.036%	9	415	+3.726%
2026-08-13	54.3000	55.1800	54.3000	55.0000	-1.221%	6	407	+3.764%
2026-08-12	55.7900	56.1000	55.6800	55.6800	-1.119%	9	404	+2.496%
2026-08-11	55.7000	56.3100	55.7000	56.3100	+0.914%	5	395	+1.350%
2026-08-10	55.4400	56.0000	55.3000	55.8000	-0.036%	22	395	+2.276%
2026-08-07	56.2000	56.2000	55.7600	55.8200	-2.036%	67	392	+2.239%
2026-08-06	56.6900	56.9800	56.3300	56.9800	+1.551%	78	398	+0.158%
2026-08-05	55.8200	56.1900	55.8200	56.1100	-0.267%	7	400	+1.711%
2026-08-04	58.9600	58.9600	56.2600	56.2600	-7.876%	134	396	+1.440%
2026-08-03	61.0700	61.0700	61.0700	61.0700	-13.986%	8	266	-6.550%
2026-07-29	70.9900	71.0000	70.9900	71.0000	+4.228%	2	258	-19.620%
2026-07-28	68.3300	68.3600	68.1100	68.1200	-0.555%	33	256	-16.221%
2026-07-27	68.5000	68.5000	68.5000	68.5000	+2.760%	1	245	-16.686%
2026-07-21	66.6600	66.6600	66.6600	66.6600	-5.043%	1	244	-14.386%
2026-07-17	70.2000	70.2000	70.2000	70.2000	+7.225%	1	243	-18.704%
2026-07-16	65.4700	65.4700	65.4700	65.4700	+0.832%	1	244	-12.830%
2026-07-10	65.0400	65.0400	64.8700	64.9300	+0.092%	14	243	-12.105%
2026-07-09	66.4300	66.4300	64.8700	64.8700	-3.367%	13	236	-12.024%
2026-07-08	67.0200	67.3400	67.0000	67.1300	+1.008%	8	230	-14.986%
2026-07-07	66.7600	66.7600	66.4600	66.4600	+2.073%	17	227	-14.129%
2026-07-06	65.7500	65.8900	64.9400	65.1100	-6.127%	29	221	-12.348%
2026-07-02	65.7800	69.4200	65.2900	69.3600	+4.222%	352	181	-17.719%
2026-07-01	68.5000	68.5000	66.5500	66.5500	+0.166%	3	181	-14.245%
2026-06-30	67.7400	67.7400	66.4400	66.4400	-8.295%	7	180	-14.103%
2026-06-29	72.4500	72.4500	72.4500	72.4500	-1.909%	1	179	-21.228%
2026-06-26	73.8800	73.8800	73.8600	73.8600	+1.178%	6	178	-22.732%
2026-06-25	73.0000	73.0000	73.0000	73.0000	+2.370%	1	174	-21.822%
2026-06-24	71.3100	71.3100	71.3100	71.3100	-1.356%	1	173	-19.969%
2026-06-23	74.0400	74.0400	72.2900	72.2900	+5.687%	2	173	-21.054%
2026-06-22	68.5900	68.5900	68.4000	68.4000	+0.662%	6	173	-16.564%
2026-06-18	67.7300	68.7800	67.7300	67.9500	+0.652%	11	163	-16.012%
2026-06-17	67.6600	68.5000	67.5100	67.5100	-5.765%	8	163	-15.464%
2026-06-12	72.1100	72.1100	71.6400	71.6400	-9.144%	3	163	-20.338%
2026-06-11	78.8500	78.8500	78.8500	78.8500	+4.368%	1	163	-27.622%
2026-06-10	75.5500	75.5500	75.5500	75.5500	+3.070%	1	163	-24.461%
2026-06-08	73.3000	73.3000	73.3000	73.3000	-1.822%	1	162	-22.142%
2026-06-05	73.2300	74.6600	73.2300	74.6600	+11.666%	105	163	-23.560%
2026-06-04	68.4700	68.4700	66.8600	66.8600	-0.343%	2	263	-14.643%
2026-06-03	66.7900	67.0900	66.7900	67.0900	+2.303%	2	263	-14.935%
2026-06-02	65.5800	65.5800	65.5800	65.5800	+0.460%	10	263	-12.977%
2026-06-01	66.3400	66.4700	65.0500	65.2800	-2.085%	214	253	-12.577%
2026-05-28	67.9100	67.9100	66.6700	66.6700	-7.889%	111	157	-14.399%
2026-05-21	72.3800	72.3800	72.3800	72.3800	-2.255%	1	96	-21.152%
2026-05-18	74.0900	74.0900	74.0500	74.0500	+3.220%	2	96	-22.930%
2026-05-14	72.2200	72.2200	71.4000	71.7400	-2.949%	12	97	-20.449%
2026-05-13	73.9200	73.9200	73.9200	73.9200	-1.624%	1	86	-22.795%
2026-05-08	75.6700	75.6800	75.1400	75.1400	-2.794%	7	86	-24.048%
2026-05-07	77.0500	77.3000	77.0500	77.3000	+0.390%	4	79	-26.171%
2026-05-06	76.8200	77.0000	76.6500	77.0000	-3.642%	7	75	-25.883%
2026-05-05	79.9100	79.9100	79.9100	79.9100	-0.684%	11	70	-28.582%
2026-05-01	80.4600	80.4600	80.4600	80.4600	-3.095%	6	53	-29.070%
2026-04-30	83.0300	83.0300	83.0300	83.0300	-4.629%	1	53	-31.266%
2026-04-29	87.0600	87.0600	87.0600	87.0600	+0.069%	1	53	-34.448%
2026-04-22	87.0000	87.0000	87.0000	87.0000	-1.136%	1	52	-34.402%
2026-04-17	88.0000	88.0000	88.0000	88.0000	-4.348%	1	51	-35.148%
2026-04-16	92.0000	92.0000	92.0000	92.0000	-1.667%	1	50	-37.967%
2026-04-15	94.6400	94.6400	93.5600	93.5600	-3.546%	2	49	-39.002%
2026-04-14	97.0000	97.0000	97.0000	97.0000	-5.825%	1	47	-41.165%
2026-04-13	105.0000	105.0000	103.0000	103.0000	-4.034%	2	46	-44.592%
2026-04-10	107.1300	107.3300	107.1300	107.3300	+0.827%	6	46	-46.828%
2026-02-27	106.4600	106.4600	106.4400	106.4500	+4.640%	13	46	-46.388%
2026-02-20	101.6900	101.9100	101.6900	101.7300	-3.308%	4	41	-43.901%
2026-02-19	105.2100	105.2100	105.2100	105.2100	+5.580%	3	39	-45.756%
2026-02-11	99.8000	99.8000	99.6500	99.6500	+1.715%	4	42	-42.730%
2026-02-09	97.9200	97.9700	97.9200	97.9700	-4.883%	14	46	-41.747%
2026-02-04	103.0000	103.0000	103.0000	103.0000	+3.904%	1	53	-44.592%
2026-02-03	97.5200	99.1300	97.2900	99.1300	+3.260%	13	53	-42.429%
2026-02-02	96.0000	96.0000	96.0000	96.0000	-4.950%	1	44	-40.552%
2026-01-30	101.0000	101.0000	101.0000	101.0000	+1.010%	1	43	-43.495%
2026-01-29	99.9900	99.9900	99.9900	99.9900	+4.156%	1	43	-42.924%
2026-01-27	96.0000	96.0000	96.0000	96.0000	-2.883%	1	43	-40.552%
2026-01-22	100.3900	100.3900	98.8500	98.8500	-5.189%	70	42	-42.266%
2026-01-21	104.2600	104.2600	104.2600	104.2600	+2.831%	5	87	-45.262%
2025-12-23	101.3900	101.3900	101.3900	101.3900	-4.834%	1	92	-43.712%
2025-12-15	106.5400	106.5400	106.5400	106.5400	+1.043%	2	93	-46.433%
2025-12-10	105.5000	105.5000	105.4400	105.4400	-0.009%	2	93	-45.874%
2025-12-03	105.4500	105.4500	105.4500	105.4500	-0.028%	2	93	-45.880%
2025-12-02	105.4800	105.4800	105.4800	105.4800	-16.359%	9	93	-45.895%
2025-11-21	126.1100	126.1100	126.1100	126.1100	+5.030%	2	93	-54.746%
2025-11-18	127.3600	127.3800	120.0700	120.0700	+1.342%	7	91	-52.469%
2025-11-14	118.4800	118.4800	118.4800	118.4800	+2.208%	1	89	-51.832%
2025-11-13	115.9200	115.9200	115.9200	115.9200	+8.570%	1	90	-50.768%
2025-11-10	106.7700	106.7700	106.7700	106.7700	-11.942%	1	89	-46.549%
2025-11-07	121.2500	121.2500	121.2500	121.2500	+13.371%	2	88	-52.932%
2025-11-05	106.9500	106.9500	106.9500	106.9500	+5.318%	2	90	-46.639%
2025-10-28	101.5300	101.5500	101.5300	101.5500	-1.979%	12	88	-43.801%
2025-10-27	103.5700	103.6000	103.5700	103.6000	-3.574%	10	77	-44.913%
2025-10-24	106.3400	107.4400	106.3400	107.4400	-3.181%	76	77	-46.882%
2025-10-23	110.9700	110.9700	110.9700	110.9700	-3.471%	7	24	-48.572%
2025-10-22	114.9600	114.9600	114.9600	114.9600	+2.305%	4	17	-50.357%
2025-10-20	112.3700	112.3700	112.3700	112.3700	-7.415%	2	17	-49.212%
2025-10-13	120.5200	121.4000	120.5200	121.3700	-2.459%	7	15	-52.978%
2025-10-10	124.4200	124.4400	124.4200	124.4300	+12.271%	5	11	-54.135%
2025-10-08	110.8300	110.8300	110.8300	110.8300	-1.972%	1	6	-48.507%
2025-10-01	113.0500	113.0600	113.0500	113.0600	0.000%	5	5	-49.522%

.dark-mode .npXf4Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npXf4Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280121P780SPY Jan 21 2028 780.00 Put (SPY280121P00780000)option OPRA

SPY20280121P780
SPY Jan 21 2028 780.00 Put (SPY280121P00780000)
option OPRA