SPY280121P00100000
SPY Jan 21 2028 100.00 Put
optionOPRA
EODOct 21, 2026
0.12USD-7.692%(-0.01)4Vol27,869OI
SPY280121P00100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 4 | 27,869 | 0.000% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 170 | 27,869 | -7.692% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 20 | 27,869 | -7.692% |
| 2026-10-15 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 30 | 27,868 | -7.692% |
| 2026-10-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 10 | 27,868 | -7.692% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 100 | 27,868 | +20.000% |
| 2026-10-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 25 | 27,868 | +9.091% |
| 2026-10-06 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 812 | 27,116 | 0.000% |
| 2026-10-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 82 | 27,034 | 0.000% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 1 | 27,034 | +9.091% |
| 2026-09-28 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 60 | 27,034 | -7.692% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 372 | 26,664 | +9.091% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 12 | 26,655 | 0.000% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 250 | 26,655 | -7.692% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 2 | 26,655 | 0.000% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 75 | 26,655 | -7.692% |
| 2026-09-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 63 | 26,592 | -14.286% |
| 2026-09-03 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 26,592 | -14.286% |
| 2026-09-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 51 | 26,592 | -14.286% |
| 2026-08-31 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 65 | 26,592 | -20.000% |
| 2026-08-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 5 | 26,592 | -29.412% |
| 2026-08-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 25 | 26,592 | -29.412% |
| 2026-08-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 184 | 26,408 | -20.000% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 290 | 26,118 | -20.000% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 1 | 26,118 | -29.412% |
| 2026-08-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 494 | 25,624 | -20.000% |
| 2026-08-04 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 256 | 25,368 | -29.412% |
| 2026-08-03 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.000% | 75 | 25,368 | -29.412% |
| 2026-07-31 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 4 | 25,368 | -29.412% |
| 2026-07-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 25,368 | -33.333% |
| 2026-07-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 25,368 | -40.000% |
| 2026-07-07 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 100 | 25,368 | -36.842% |
| 2026-07-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 3 | 25,368 | -29.412% |
| 2026-07-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 25,368 | -40.000% |
| 2026-06-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 2 | 25,368 | -36.842% |
| 2026-06-24 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 2 | 25,368 | -50.000% |
| 2026-06-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 1 | 25,368 | -50.000% |
| 2026-06-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 2,442 | 22,878 | -36.842% |
| 2026-06-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 10 | 22,868 | -40.000% |
| 2026-06-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 3 | 22,868 | -42.857% |
| 2026-05-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 733 | 22,135 | -36.842% |
| 2026-05-28 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.000% | 1,767 | 20,368 | -36.842% |
| 2026-05-26 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | +5.556% | 1,250 | 19,118 | -36.842% |
| 2026-05-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 131 | 19,118 | -33.333% |
| 2026-05-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 19,118 | -40.000% |
| 2026-05-14 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.000% | 620 | 18,498 | -42.857% |
| 2026-05-13 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | -8.696% | 1,021 | 17,918 | -42.857% |
| 2026-05-12 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +9.524% | 532 | 17,386 | -47.826% |
| 2026-05-11 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -8.696% | 760 | 16,626 | -42.857% |
| 2026-05-08 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 218 | 16,408 | -47.826% |
| 2026-05-07 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -12.000% | 893 | 15,520 | -45.455% |
| 2026-05-06 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 92 | 15,518 | -52.000% |
| 2026-05-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 2 | 15,518 | -57.143% |
| 2026-04-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 73 | 15,518 | -55.556% |
| 2026-04-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 62 | 15,445 | -58.621% |
| 2026-04-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.000% | 70 | 15,383 | -58.621% |
| 2026-04-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 4 | 15,369 | -58.621% |
| 2026-04-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 15,369 | -55.556% |
| 2026-04-17 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | -3.571% | 4,157 | 15,369 | -55.556% |
| 2026-04-16 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -3.448% | 3,200 | 11,232 | -57.143% |
| 2026-04-15 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | +3.571% | 1,050 | 8,032 | -58.621% |
| 2026-04-14 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -34.884% | 830 | 6,982 | -57.143% |
| 2026-03-30 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 2 | 6,152 | -72.093% |
| 2026-03-27 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +31.579% | 3 | 6,152 | -76.000% |
| 2026-03-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +18.750% | 1 | 6,151 | -68.421% |
| 2026-03-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 6,151 | -62.500% |
| 2026-03-11 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | +5.714% | 39 | 6,151 | -67.568% |
| 2026-03-10 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | -10.256% | 501 | 6,112 | -65.714% |
| 2026-03-09 | 0.4100 | 0.4500 | 0.3900 | 0.3900 | 0.000% | 1,153 | 5,651 | -69.231% |
| 2026-03-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +30.000% | 1 | 6,805 | -69.231% |
| 2026-03-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 104 | 6,805 | -60.000% |
| 2026-03-03 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | +6.452% | 56 | 6,710 | -63.636% |
| 2026-03-02 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -11.429% | 135 | 6,654 | -61.290% |
| 2026-02-27 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +9.375% | 17 | 6,529 | -65.714% |
| 2026-02-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 10 | 6,526 | -62.500% |
| 2026-02-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 6,526 | -58.621% |
| 2026-02-24 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.000% | 6 | 6,526 | -60.000% |
| 2026-02-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 20 | 6,521 | -60.000% |
| 2026-02-17 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +10.000% | 255 | 6,501 | -63.636% |
| 2026-02-13 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | +7.143% | 170 | 6,076 | -60.000% |
| 2026-02-06 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 301 | 6,076 | -57.143% |
| 2026-02-04 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -5.882% | 3 | 5,776 | -62.500% |
| 2026-02-02 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +9.677% | 1 | 5,776 | -64.706% |
| 2026-01-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 5,776 | -61.290% |
| 2026-01-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 5,776 | -61.290% |
| 2026-01-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 5,776 | -62.500% |
| 2026-01-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 5,776 | -62.500% |
| 2026-01-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 2 | 5,778 | -63.636% |
| 2025-12-19 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 10 | 5,778 | -65.714% |
| 2025-12-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 10 | 5,788 | -68.421% |
| 2025-12-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 5,778 | -68.421% |
| 2025-11-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 25 | 5,778 | -73.333% |
| 2025-11-25 | 0.4500 | 0.4800 | 0.4200 | 0.4200 | -6.667% | 3,146 | 5,753 | -71.429% |
| 2025-11-24 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | -8.163% | 271 | 3,023 | -73.333% |
| 2025-11-21 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | -7.547% | 250 | 2,753 | -75.510% |
| 2025-11-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 59 | 2,503 | -77.358% |
| 2025-11-19 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 1 | 2,503 | -76.923% |
| 2025-11-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 2 | 2,503 | -76.000% |
| 2025-11-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 2 | 2,501 | -73.913% |
| 2025-11-13 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +7.143% | 99 | 2,501 | -73.333% |
| 2025-11-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 141 | 2,402 | -71.429% |
| 2025-11-10 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 10 | 2,271 | -72.727% |
| 2025-11-07 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -8.163% | 26 | 2,261 | -73.333% |
| 2025-11-06 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | +19.512% | 26 | 2,275 | -75.510% |
| 2025-11-05 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -6.818% | 116 | 2,260 | -70.732% |
| 2025-11-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 10 | 2,184 | -72.727% |
| 2025-11-03 | 0.4000 | 0.4400 | 0.4000 | 0.4100 | 0.000% | 2,175 | 0 | -70.732% |