SPY280121P00200000
SPY Jan 21 2028 200.00 Put
optionOPRA
EODOct 20, 2026
0.64USD+4.918%(+0.03)5Vol1,235OI
SPY280121P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 5 | 1,239 | 0.000% |
| 2026-10-13 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -1.613% | 1 | 1,238 | +4.918% |
| 2026-10-09 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 1,238 | +3.226% |
| 2026-10-07 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -3.125% | 2 | 1,236 | +3.226% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 1 | 1,236 | 0.000% |
| 2026-09-25 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | -1.493% | 4 | 1,236 | -3.030% |
| 2026-09-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 2 | 1,235 | -4.478% |
| 2026-09-03 | 0.7100 | 0.7100 | 0.6900 | 0.7100 | -4.054% | 3 | 1,234 | -9.859% |
| 2026-09-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 1 | 1,234 | -13.514% |
| 2026-08-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -9.412% | 150 | 1,193 | -16.883% |
| 2026-08-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 10 | 1,183 | -24.706% |
| 2026-08-21 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -1.163% | 5 | 1,178 | -24.706% |
| 2026-08-17 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 4 | 1,178 | -25.581% |
| 2026-08-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 1,176 | -24.706% |
| 2026-08-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 20 | 1,158 | -24.706% |
| 2026-08-12 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | -2.326% | 9 | 1,158 | -23.810% |
| 2026-08-11 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +2.381% | 17 | 1,155 | -25.581% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 200 | 1,355 | -23.810% |
| 2026-08-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 2 | 1,353 | -27.273% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 1,353 | -28.889% |
| 2026-08-04 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -7.216% | 6 | 1,353 | -28.889% |
| 2026-08-03 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | -9.346% | 22 | 1,352 | -34.021% |
| 2026-07-29 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 3 | 1,352 | -40.187% |
| 2026-07-21 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 0.000% | 4 | 1,351 | -38.462% |
| 2026-07-13 | 1.0100 | 1.0600 | 1.0100 | 1.0400 | +0.971% | 6 | 1,351 | -38.462% |
| 2026-07-06 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 1 | 1,351 | -37.864% |
| 2026-06-30 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.111% | 6 | 1,351 | -38.462% |
| 2026-06-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +8.333% | 1 | 1,350 | -45.299% |
| 2026-06-16 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | -6.897% | 13 | 1,339 | -40.741% |
| 2026-06-11 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 100 | 1,439 | -44.828% |
| 2026-06-10 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +2.479% | 1 | 1,440 | -48.387% |
| 2026-06-09 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +2.542% | 100 | 1,340 | -47.107% |
| 2026-06-08 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +4.425% | 1 | 1,339 | -45.763% |
| 2026-06-03 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +5.607% | 15 | 1,324 | -43.363% |
| 2026-06-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 1 | 1,325 | -40.187% |
| 2026-05-29 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 1 | 1,324 | -40.741% |
| 2026-05-28 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -5.172% | 14 | 1,321 | -41.818% |
| 2026-05-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -3.333% | 10 | 1,322 | -44.828% |
| 2026-05-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +2.564% | 4 | 1,322 | -46.667% |
| 2026-05-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 6 | 1,322 | -45.299% |
| 2026-05-19 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -2.459% | 4 | 1,322 | -46.218% |
| 2026-05-15 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 10 | 1,330 | -47.541% |
| 2026-05-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -0.800% | 4 | 1,330 | -48.387% |
| 2026-05-08 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -2.344% | 6 | 1,324 | -48.800% |
| 2026-05-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -2.290% | 1 | 1,323 | -50.000% |
| 2026-05-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -1.504% | 2 | 1,321 | -51.145% |
| 2026-05-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.000% | 199 | 1,386 | -51.880% |
| 2026-05-01 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -1.481% | 18 | 1,368 | -51.880% |
| 2026-04-30 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | -2.878% | 40 | 1,368 | -52.593% |
| 2026-04-29 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 0.000% | 2 | 1,353 | -53.957% |
| 2026-04-27 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | +0.725% | 7 | 1,351 | -53.957% |
| 2026-04-20 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | -1.429% | 205 | 1,344 | -53.623% |
| 2026-04-17 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | -4.110% | 2 | 1,172 | -54.286% |
| 2026-04-16 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | +0.690% | 2 | 1,172 | -56.164% |
| 2026-04-14 | 1.4700 | 1.4800 | 1.4500 | 1.4500 | -6.452% | 52 | 1,170 | -55.862% |
| 2026-04-10 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +0.649% | 1 | 1,163 | -58.710% |
| 2026-04-09 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | -3.145% | 3 | 1,163 | -58.442% |
| 2026-04-08 | 1.5800 | 1.6000 | 1.5500 | 1.5900 | -9.659% | 14 | 1,160 | -59.748% |
| 2026-04-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +2.924% | 1 | 1,159 | -63.636% |
| 2026-04-06 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 5 | 1,158 | -62.573% |
| 2026-04-02 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +1.744% | 5 | 1,153 | -63.429% |
| 2026-04-01 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -7.027% | 1 | 1,153 | -62.791% |
| 2026-03-31 | 1.8800 | 1.9300 | 1.8500 | 1.8500 | +2.778% | 260 | 1,153 | -65.405% |
| 2026-03-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.695% | 1 | 1,144 | -64.444% |
| 2026-03-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -10.152% | 2 | 1,143 | -63.842% |
| 2026-03-20 | 1.8600 | 1.9700 | 1.8600 | 1.9700 | +13.218% | 48 | 1,141 | -67.513% |
| 2026-03-17 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 0.000% | 71 | 1,117 | -63.218% |
| 2026-03-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -6.452% | 100 | 1,186 | -63.218% |
| 2026-03-13 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +3.333% | 1 | 1,286 | -65.591% |
| 2026-03-11 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 2 | 1,286 | -64.444% |
| 2026-03-10 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | -10.363% | 6 | 1,286 | -63.006% |
| 2026-03-09 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +15.569% | 1 | 1,286 | -66.839% |
| 2026-03-05 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +3.086% | 25 | 1,288 | -61.677% |
| 2026-03-04 | 1.5900 | 1.6200 | 1.5900 | 1.6200 | -0.613% | 4 | 1,271 | -60.494% |
| 2026-03-02 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +2.516% | 25 | 1,270 | -60.736% |
| 2026-02-26 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +1.923% | 2 | 1,245 | -59.748% |
| 2026-02-20 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +1.961% | 1 | 1,243 | -58.974% |
| 2026-02-12 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +4.082% | 1 | 1,242 | -58.170% |
| 2026-02-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.649% | 2 | 1,242 | -56.463% |
| 2026-02-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -0.658% | 3 | 1,242 | -57.616% |
| 2026-02-04 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +3.401% | 6 | 1,241 | -57.895% |
| 2026-02-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1.342% | 2 | 1,241 | -56.463% |
| 2026-01-29 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +5.674% | 30 | 1,243 | -57.047% |
| 2026-01-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -0.704% | 1 | 1,213 | -54.610% |
| 2026-01-26 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.960% | 1 | 1,213 | -54.930% |
| 2026-01-21 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 1 | 1,212 | -57.616% |
| 2026-01-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 100 | 1,211 | -58.710% |
| 2026-01-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -8.497% | 1 | 1,189 | -54.286% |
| 2025-12-29 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -15.000% | 11 | 1,189 | -58.170% |
| 2025-12-16 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | +2.857% | 4 | 1,189 | -64.444% |
| 2025-12-11 | 1.7300 | 1.7500 | 1.7300 | 1.7500 | +3.550% | 242 | 1,188 | -63.429% |
| 2025-12-10 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +1.198% | 4 | 1,428 | -62.130% |
| 2025-12-09 | 1.7600 | 1.7600 | 1.6700 | 1.6700 | -2.907% | 52 | 1,428 | -61.677% |
| 2025-12-08 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +0.585% | 2 | 1,453 | -62.791% |
| 2025-12-05 | 1.7600 | 1.8000 | 1.7100 | 1.7100 | -5.000% | 31 | 1,453 | -62.573% |
| 2025-12-04 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | +0.559% | 51 | 1,449 | -64.444% |
| 2025-12-03 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.243% | 1 | 1,448 | -64.246% |
| 2025-12-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.538% | 1 | 1,447 | -65.405% |
| 2025-12-01 | 1.8600 | 1.8700 | 1.8500 | 1.8600 | -0.535% | 14 | 1,447 | -65.591% |
| 2025-11-26 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | -3.608% | 3 | 1,433 | -65.775% |
| 2025-11-25 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -9.767% | 1 | 1,433 | -67.010% |
| 2025-11-20 | 1.9100 | 2.1500 | 1.9100 | 2.1500 | +0.467% | 965 | 1,432 | -70.233% |
| 2025-11-19 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -2.283% | 5 | 492 | -70.093% |
| 2025-11-18 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +10.606% | 10 | 492 | -70.776% |
| 2025-11-14 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.000% | 2 | 482 | -67.677% |
| 2025-11-13 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +6.952% | 11 | 482 | -68.000% |
| 2025-11-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +1.081% | 1 | 471 | -65.775% |
| 2025-11-10 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | -8.416% | 5 | 471 | -65.405% |
| 2025-11-07 | 2.0000 | 2.0800 | 2.0000 | 2.0200 | +4.124% | 14 | 468 | -68.317% |
| 2025-11-06 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | +6.593% | 6 | 466 | -67.010% |
| 2025-11-05 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | -2.151% | 23 | 466 | -64.835% |
| 2025-11-04 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | +5.085% | 2 | 465 | -65.591% |
| 2025-10-31 | 1.7400 | 1.7700 | 1.7400 | 1.7700 | -0.562% | 2 | 465 | -63.842% |
| 2025-10-30 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +0.565% | 1 | 464 | -64.045% |
| 2025-10-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +2.312% | 1 | 464 | -63.842% |
| 2025-10-27 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | -3.352% | 20 | 452 | -63.006% |
| 2025-10-24 | 1.8000 | 1.8200 | 1.7900 | 1.7900 | -2.717% | 13 | 452 | -64.246% |
| 2025-10-23 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | -3.665% | 13 | 450 | -65.217% |
| 2025-10-22 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +5.525% | 4 | 450 | -66.492% |
| 2025-10-21 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | -4.737% | 25 | 446 | -64.641% |
| 2025-10-20 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | -12.037% | 25 | 470 | -66.316% |
| 2025-10-17 | 2.1600 | 2.2300 | 2.1600 | 2.1600 | +8.000% | 5 | 446 | -70.370% |
| 2025-10-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.523% | 1 | 444 | -68.000% |
| 2025-10-15 | 2.0000 | 2.0200 | 1.9700 | 1.9700 | -1.990% | 3 | 443 | -67.513% |
| 2025-10-14 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | +5.236% | 2 | 443 | -68.159% |
| 2025-10-13 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | -6.373% | 8 | 442 | -66.492% |
| 2025-10-10 | 2.0100 | 2.0400 | 2.0000 | 2.0400 | +11.475% | 4 | 440 | -68.627% |
| 2025-10-09 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | +3.390% | 2 | 437 | -65.027% |
| 2025-10-08 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 1 | 435 | -63.842% |
| 2025-10-06 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | -0.546% | 3 | 434 | -64.835% |
| 2025-10-03 | 1.8200 | 1.8400 | 1.7700 | 1.8300 | +4.571% | 4 | 435 | -65.027% |
| 2025-10-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.315% | 1 | 432 | -63.429% |
| 2025-09-30 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | +4.624% | 13 | 432 | -64.641% |
| 2025-09-29 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | -2.809% | 411 | 421 | -63.006% |
| 2025-09-25 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 0.000% | 8 | 11 | -64.045% |
| 2025-09-23 | 1.7300 | 1.7800 | 1.7300 | 1.7800 | 0.000% | 3 | 3 | -64.045% |