SPY280121P00250000
SPY Jan 21 2028 250.00 Put
optionOPRA
EODOct 21, 2026
1.06USD-3.636%(-0.04)1Vol1,604OI
SPY280121P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 1 | 1,605 | 0.000% |
| 2026-10-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 9 | 1,596 | -3.636% |
| 2026-10-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +1.923% | 2 | 1,598 | 0.000% |
| 2026-10-14 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | -0.952% | 9 | 1,596 | +1.923% |
| 2026-10-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -5.405% | 1 | 1,596 | +0.952% |
| 2026-09-29 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 1 | 1,597 | -4.505% |
| 2026-09-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 1 | 1,597 | -4.505% |
| 2026-09-17 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 1 | 1,596 | -9.402% |
| 2026-09-14 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +2.586% | 4 | 1,596 | -10.924% |
| 2026-09-08 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -17.143% | 1 | 1,595 | -8.621% |
| 2026-08-24 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.778% | 20 | 1,595 | -24.286% |
| 2026-08-20 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -3.356% | 1 | 1,594 | -26.389% |
| 2026-08-04 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.096% | 1 | 1,595 | -28.859% |
| 2026-08-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.647% | 1 | 1,595 | -32.484% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 1,594 | -37.647% |
| 2026-07-08 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +4.167% | 20 | 1,593 | -39.429% |
| 2026-07-06 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.754% | 3 | 1,596 | -36.905% |
| 2026-06-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 16 | 1,612 | -38.012% |
| 2026-06-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -7.895% | 3 | 1,615 | -39.429% |
| 2026-06-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 8 | 1,607 | -44.211% |
| 2026-06-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.604% | 1 | 1,606 | -44.211% |
| 2026-06-17 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 0.000% | 8 | 1,598 | -43.316% |
| 2026-06-08 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 1 | 1,599 | -43.316% |
| 2026-06-05 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +1.676% | 4 | 1,603 | -41.758% |
| 2026-06-01 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | +1.130% | 3 | 1,603 | -40.782% |
| 2026-05-29 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | -3.279% | 35 | 1,605 | -40.113% |
| 2026-05-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.684% | 6 | 1,605 | -42.077% |
| 2026-05-27 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | +1.604% | 135 | 1,665 | -44.211% |
| 2026-05-26 | 1.8700 | 1.8800 | 1.8700 | 1.8700 | +0.538% | 180 | 1,605 | -43.316% |
| 2026-05-22 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | -5.584% | 36 | 1,605 | -43.011% |
| 2026-05-14 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | -1.005% | 60 | 1,610 | -46.193% |
| 2026-05-13 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -3.865% | 3 | 1,610 | -46.734% |
| 2026-05-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.475% | 3 | 1,613 | -48.792% |
| 2026-05-11 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 3 | 1,616 | -47.525% |
| 2026-05-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 6 | 1,616 | -48.039% |
| 2026-05-06 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | -4.545% | 6 | 1,619 | -49.524% |
| 2026-05-05 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | -0.452% | 101 | 1,618 | -51.818% |
| 2026-04-30 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | -0.450% | 3 | 1,618 | -52.036% |
| 2026-04-29 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -4.310% | 18 | 1,618 | -52.252% |
| 2026-04-17 | 2.2900 | 2.3200 | 2.2600 | 2.3200 | -2.110% | 10 | 1,628 | -54.310% |
| 2026-04-16 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -1.250% | 1 | 1,634 | -55.274% |
| 2026-04-15 | 2.4200 | 2.4200 | 2.3900 | 2.4000 | 0.000% | 80 | 1,633 | -55.833% |
| 2026-04-14 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | -3.614% | 83 | 1,589 | -55.833% |
| 2026-04-13 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -1.190% | 6 | 1,506 | -57.430% |
| 2026-04-10 | 2.4900 | 2.5300 | 2.4900 | 2.5200 | +2.439% | 39 | 1,500 | -57.937% |
| 2026-04-09 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.906% | 3 | 1,470 | -56.911% |
| 2026-04-08 | 2.4900 | 2.5600 | 2.4900 | 2.5600 | -6.569% | 7 | 1,470 | -58.594% |
| 2026-04-06 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -3.180% | 6 | 1,466 | -61.314% |
| 2026-04-01 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -18.444% | 1 | 1,460 | -62.544% |
| 2026-03-30 | 3.3100 | 3.4700 | 3.2900 | 3.4700 | +21.329% | 17 | 1,459 | -69.452% |
| 2026-03-23 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +2.143% | 3 | 1,462 | -62.937% |
| 2026-03-17 | 2.8000 | 2.8100 | 2.8000 | 2.8000 | -7.895% | 200 | 1,462 | -62.143% |
| 2026-03-13 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +4.467% | 2 | 1,462 | -65.132% |
| 2026-03-10 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | -3.000% | 6 | 1,460 | -63.574% |
| 2026-03-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 2 | 1,455 | -64.667% |
| 2026-03-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.383% | 3 | 1,457 | -61.455% |
| 2026-03-04 | 2.6500 | 2.6700 | 2.6500 | 2.6600 | -11.333% | 130 | 1,454 | -60.150% |
| 2026-03-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.489% | 100 | 1,324 | -64.667% |
| 2026-03-02 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +2.239% | 9 | 1,224 | -61.314% |
| 2026-02-26 | 2.6000 | 2.6800 | 2.6000 | 2.6800 | +3.077% | 12 | 1,215 | -60.448% |
| 2026-02-25 | 2.6000 | 2.6000 | 2.5600 | 2.6000 | -1.141% | 9 | 1,212 | -59.231% |
| 2026-02-23 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.154% | 9 | 1,212 | -59.696% |
| 2026-02-18 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | -7.473% | 60 | 1,212 | -59.231% |
| 2026-02-13 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +1.444% | 502 | 695 | -62.278% |
| 2026-02-12 | 2.5600 | 2.7700 | 2.5600 | 2.7700 | +7.782% | 14 | 695 | -61.733% |
| 2026-02-11 | 2.5500 | 2.5700 | 2.5500 | 2.5700 | +4.898% | 25 | 703 | -58.755% |
| 2026-02-09 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | -8.582% | 9 | 722 | -56.735% |
| 2026-02-05 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +4.688% | 3 | 719 | -60.448% |
| 2026-02-04 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | +6.667% | 6 | 719 | -58.594% |
| 2026-02-02 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | -3.614% | 5 | 716 | -55.833% |
| 2026-01-30 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +2.469% | 1 | 717 | -57.430% |
| 2026-01-26 | 2.3700 | 2.4300 | 2.3700 | 2.4300 | +0.413% | 7 | 716 | -56.379% |
| 2026-01-22 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +1.255% | 3 | 716 | -56.198% |
| 2026-01-16 | 2.4100 | 2.4300 | 2.3800 | 2.3900 | -4.400% | 57 | 695 | -55.649% |
| 2026-01-15 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | -1.575% | 6 | 695 | -57.600% |
| 2026-01-13 | 2.4900 | 2.5400 | 2.4900 | 2.5400 | +4.527% | 63 | 695 | -58.268% |
| 2026-01-12 | 2.4600 | 2.4600 | 2.3900 | 2.4300 | -1.220% | 42 | 691 | -56.379% |
| 2026-01-09 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | -0.806% | 6 | 685 | -56.911% |
| 2026-01-07 | 2.5000 | 2.5000 | 2.4700 | 2.4800 | -1.195% | 60 | 682 | -57.258% |
| 2026-01-06 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | -0.791% | 3 | 670 | -57.769% |
| 2025-12-31 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -10.284% | 1 | 670 | -58.103% |
| 2025-12-17 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +1.439% | 30 | 670 | -62.411% |
| 2025-12-08 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -2.456% | 3 | 650 | -61.871% |
| 2025-12-05 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.061% | 2 | 647 | -62.807% |
| 2025-12-04 | 2.9000 | 2.9400 | 2.9000 | 2.9400 | -2.970% | 4 | 645 | -63.946% |
| 2025-11-28 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | -17.439% | 3 | 647 | -65.017% |
| 2025-11-20 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +9.880% | 1 | 646 | -71.117% |
| 2025-11-19 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -4.571% | 10 | 645 | -68.263% |
| 2025-11-18 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 110 | 647 | -69.714% |
| 2025-11-17 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +6.542% | 1 | 647 | -69.006% |
| 2025-11-14 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +5.941% | 1 | 647 | -66.978% |
| 2025-11-11 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +3.061% | 1 | 647 | -65.017% |
| 2025-11-10 | 3.0200 | 3.0200 | 2.9400 | 2.9400 | -7.547% | 10 | 647 | -63.946% |
| 2025-11-07 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | +4.262% | 2 | 647 | -66.667% |
| 2025-11-04 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | +3.390% | 6 | 646 | -65.246% |
| 2025-11-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +4.610% | 1 | 646 | -64.068% |
| 2025-10-29 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +2.545% | 6 | 646 | -62.411% |
| 2025-10-27 | 2.7500 | 2.7600 | 2.7500 | 2.7500 | -21.429% | 3 | 645 | -61.455% |
| 2025-10-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.754% | 100 | 645 | -69.714% |
| 2025-10-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 520 | 545 | -65.246% |
| 2025-10-10 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | 0.000% | 25 | 25 | -67.879% |