SPY280121P00240000
SPY Jan 21 2028 240.00 Put
optionOPRA
EODOct 22, 2026
1.00USD-8.257%(-0.09)1Vol565OI
SPY280121P00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -8.257% | 1 | 564 | 0.000% |
| 2026-10-16 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | +14.737% | 24 | 543 | -8.257% |
| 2026-10-15 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -7.767% | 400 | 187 | +5.263% |
| 2026-10-01 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +1.980% | 1 | 187 | -2.913% |
| 2026-09-30 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 186 | -0.990% |
| 2026-09-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 1 | 186 | 0.000% |
| 2026-09-23 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -17.742% | 1 | 186 | -1.961% |
| 2026-08-26 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.125% | 1 | 187 | -19.355% |
| 2026-08-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 7 | 181 | -21.875% |
| 2026-08-11 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -11.724% | 1 | 180 | -21.875% |
| 2026-08-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 1 | 179 | -31.034% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -0.641% | 1 | 179 | -35.484% |
| 2026-06-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -7.143% | 2 | 179 | -35.897% |
| 2026-06-26 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | -0.592% | 100 | 179 | -40.476% |
| 2026-06-18 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -5.056% | 1 | 179 | -40.828% |
| 2026-06-11 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | +6.587% | 2 | 177 | -43.820% |
| 2026-05-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -1.765% | 3 | 177 | -40.120% |
| 2026-05-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -1.163% | 6 | 177 | -41.176% |
| 2026-05-21 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -6.522% | 51 | 198 | -41.860% |
| 2026-05-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +1.657% | 12 | 210 | -45.652% |
| 2026-05-14 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -1.630% | 3 | 210 | -44.751% |
| 2026-05-13 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -2.646% | 3 | 210 | -45.652% |
| 2026-05-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +1.613% | 3 | 210 | -47.090% |
| 2026-05-08 | 1.8700 | 1.8700 | 1.8500 | 1.8600 | -3.125% | 60 | 231 | -46.237% |
| 2026-05-06 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | -1.538% | 15 | 237 | -47.917% |
| 2026-05-01 | 1.9600 | 1.9600 | 1.9300 | 1.9500 | -1.515% | 54 | 267 | -48.718% |
| 2026-04-30 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -2.463% | 126 | 267 | -49.495% |
| 2026-04-29 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 19 | 363 | -50.739% |
| 2026-04-27 | 2.0300 | 2.0500 | 2.0300 | 2.0400 | -0.488% | 12 | 382 | -50.980% |
| 2026-04-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.088% | 12 | 393 | -51.220% |
| 2026-04-13 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 0.000% | 3 | 405 | -56.140% |
| 2026-04-09 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | 0.000% | 45 | 408 | -56.140% |
| 2026-04-08 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | -9.524% | 33 | 453 | -56.140% |
| 2026-04-06 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | -17.105% | 6 | 486 | -60.317% |
| 2026-03-30 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +11.355% | 10 | 480 | -67.105% |
| 2026-03-18 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +5.405% | 3 | 470 | -63.370% |
| 2026-03-17 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -3.358% | 6 | 467 | -61.390% |
| 2026-03-16 | 2.6500 | 2.6800 | 2.6500 | 2.6800 | -0.372% | 66 | 461 | -62.687% |
| 2026-03-10 | 2.6900 | 2.6900 | 2.6800 | 2.6900 | -3.584% | 30 | 395 | -62.825% |
| 2026-03-09 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +11.600% | 9 | 365 | -64.158% |
| 2026-03-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.485% | 3 | 356 | -60.000% |
| 2026-03-04 | 2.4500 | 2.4500 | 2.3700 | 2.3700 | -5.952% | 24 | 353 | -57.806% |
| 2026-03-03 | 2.8100 | 2.8300 | 2.5200 | 2.5200 | +1.613% | 21 | 353 | -60.317% |
| 2026-03-02 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -0.402% | 9 | 332 | -59.677% |
| 2026-02-27 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +4.184% | 6 | 323 | -59.839% |
| 2026-02-24 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -3.629% | 3 | 317 | -58.159% |
| 2026-02-23 | 2.3900 | 2.4800 | 2.3500 | 2.4800 | +1.639% | 51 | 314 | -59.677% |
| 2026-02-20 | 2.4400 | 2.4400 | 2.3900 | 2.4400 | -2.008% | 18 | 275 | -59.016% |
| 2026-02-19 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +4.184% | 3 | 257 | -59.839% |
| 2026-02-18 | 2.4300 | 2.4300 | 2.3900 | 2.3900 | -7.364% | 15 | 254 | -58.159% |
| 2026-02-17 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | +5.738% | 12 | 239 | -61.240% |
| 2026-02-13 | 2.6100 | 2.6100 | 2.4300 | 2.4400 | -2.400% | 21 | 206 | -59.016% |
| 2026-02-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.485% | 9 | 206 | -60.000% |
| 2026-02-11 | 2.2300 | 2.3700 | 2.2300 | 2.3700 | +3.043% | 7 | 198 | -57.806% |
| 2026-02-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.770% | 3 | 191 | -56.522% |
| 2026-02-09 | 2.3000 | 2.3100 | 2.2600 | 2.2600 | -3.004% | 12 | 189 | -55.752% |
| 2026-02-06 | 2.3600 | 2.3600 | 2.3300 | 2.3300 | -6.800% | 6 | 183 | -57.082% |
| 2026-02-05 | 2.4400 | 2.5000 | 2.4200 | 2.5000 | +9.649% | 30 | 177 | -60.000% |
| 2026-02-04 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +2.242% | 3 | 147 | -56.140% |
| 2026-02-02 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.695% | 12 | 144 | -55.157% |
| 2026-01-29 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +11.163% | 9 | 132 | -58.159% |
| 2026-01-26 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | -10.788% | 13 | 124 | -53.488% |
| 2026-01-20 | 2.3500 | 2.4100 | 2.3500 | 2.4100 | 0.000% | 18 | 134 | -58.506% |
| 2026-01-14 | 2.4000 | 2.4200 | 2.3900 | 2.4100 | +10.046% | 40 | 116 | -58.506% |
| 2026-01-12 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -4.367% | 3 | 76 | -54.338% |
| 2026-01-07 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +1.327% | 6 | 73 | -56.332% |
| 2026-01-06 | 2.2600 | 2.2600 | 2.2500 | 2.2600 | -2.586% | 6 | 67 | -55.752% |
| 2025-12-29 | 2.3300 | 2.3400 | 2.3200 | 2.3200 | -22.408% | 40 | 62 | -56.897% |
| 2025-11-24 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -6.854% | 1 | 22 | -66.555% |
| 2025-11-20 | 2.8800 | 3.2100 | 2.8800 | 3.2100 | +21.132% | 2 | 21 | -68.847% |
| 2025-10-31 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -13.115% | 10 | 20 | -62.264% |
| 2025-10-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.481% | 9 | 14 | -67.213% |
| 2025-10-16 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 0.000% | 5 | 5 | -68.354% |