SPY280121P00300000
SPY Jan 21 2028 300.00 Put
optionOPRA
EODOct 26, 2026
1.78USD-4.813%(-0.09)5Vol191OI
SPY280121P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -4.813% | 5 | 191 | 0.000% |
| 2026-10-23 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | +4.469% | 3 | 190 | -4.813% |
| 2026-10-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +9.146% | 2 | 190 | -0.559% |
| 2026-10-21 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -3.529% | 2 | 190 | +8.537% |
| 2026-10-19 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | -8.602% | 7 | 185 | +4.706% |
| 2026-10-16 | 1.6400 | 1.8600 | 1.6400 | 1.8600 | +14.110% | 10 | 183 | -4.301% |
| 2026-10-14 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -0.610% | 15 | 168 | +9.202% |
| 2026-10-08 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | -6.818% | 10 | 160 | +8.537% |
| 2026-10-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +3.529% | 40 | 147 | +1.136% |
| 2026-09-28 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | -2.857% | 18 | 133 | +4.706% |
| 2026-09-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 20 | 117 | +1.714% |
| 2026-09-22 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 1 | 116 | +4.706% |
| 2026-09-21 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | -7.065% | 17 | 131 | +4.094% |
| 2026-09-11 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +3.371% | 1 | 131 | -3.261% |
| 2026-09-03 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -10.553% | 1 | 130 | 0.000% |
| 2026-08-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -3.398% | 1 | 129 | -10.553% |
| 2026-08-26 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -3.286% | 1 | 128 | -13.592% |
| 2026-08-21 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -1.843% | 4 | 127 | -16.432% |
| 2026-08-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +0.930% | 1 | 128 | -17.972% |
| 2026-08-17 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | +0.939% | 20 | 128 | -17.209% |
| 2026-08-13 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +0.472% | 1 | 128 | -16.432% |
| 2026-08-12 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -1.852% | 1 | 128 | -16.038% |
| 2026-08-11 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | -1.818% | 3 | 125 | -17.593% |
| 2026-08-05 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -8.333% | 14 | 123 | -19.091% |
| 2026-08-03 | 2.4800 | 2.5000 | 2.4000 | 2.4000 | -9.091% | 5 | 118 | -25.833% |
| 2026-07-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.693% | 4 | 122 | -32.576% |
| 2026-07-23 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +3.358% | 10 | 117 | -35.740% |
| 2026-07-20 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | +4.688% | 3 | 114 | -33.582% |
| 2026-07-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.914% | 2 | 112 | -30.469% |
| 2026-06-22 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.460% | 6 | 109 | -35.971% |
| 2026-06-16 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -11.327% | 4 | 109 | -35.036% |
| 2026-06-10 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +9.574% | 1 | 108 | -42.395% |
| 2026-06-05 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +1.439% | 6 | 108 | -36.879% |
| 2026-06-03 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +2.206% | 1 | 109 | -35.971% |
| 2026-06-01 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -5.226% | 1 | 108 | -34.559% |
| 2026-05-26 | 2.7900 | 2.8700 | 2.7900 | 2.8700 | -8.599% | 5 | 107 | -37.979% |
| 2026-05-07 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | -7.375% | 6 | 105 | -43.312% |
| 2026-04-24 | 3.4000 | 3.4000 | 3.3900 | 3.3900 | -3.143% | 20 | 105 | -47.493% |
| 2026-04-23 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | +1.449% | 6 | 100 | -49.143% |
| 2026-04-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 1 | 97 | -48.406% |
| 2026-04-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.826% | 1 | 97 | -50.556% |
| 2026-04-14 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -17.312% | 1 | 98 | -50.964% |
| 2026-04-07 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +3.294% | 1 | 97 | -59.453% |
| 2026-04-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -0.235% | 1 | 96 | -58.118% |
| 2026-04-01 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -15.476% | 1 | 96 | -58.216% |
| 2026-03-30 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +8.155% | 1 | 96 | -64.683% |
| 2026-03-24 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | +7.621% | 43 | 96 | -61.803% |
| 2026-03-11 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +5.610% | 4 | 59 | -58.891% |
| 2026-03-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.866% | 1 | 55 | -56.585% |
| 2026-03-03 | 4.6100 | 4.7600 | 4.6100 | 4.7600 | +21.120% | 22 | 55 | -62.605% |
| 2026-02-25 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -7.092% | 1 | 57 | -54.707% |
| 2026-02-23 | 4.0300 | 4.2300 | 4.0300 | 4.2300 | +0.475% | 7 | 57 | -57.920% |
| 2026-02-19 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.546% | 1 | 62 | -57.720% |
| 2026-02-17 | 4.4400 | 4.4400 | 4.3200 | 4.3200 | +10.769% | 2 | 61 | -58.796% |
| 2026-02-12 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | -0.510% | 9 | 61 | -54.359% |
| 2026-02-04 | 3.9100 | 3.9200 | 3.9100 | 3.9200 | +4.533% | 2 | 52 | -54.592% |
| 2026-02-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.806% | 3 | 52 | -52.533% |
| 2026-01-27 | 3.7400 | 3.7400 | 3.6900 | 3.7200 | +1.087% | 4 | 52 | -52.151% |
| 2026-01-26 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -1.867% | 1 | 48 | -51.630% |
| 2026-01-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -0.266% | 2 | 47 | -52.533% |
| 2026-01-22 | 3.7000 | 3.7600 | 3.7000 | 3.7600 | -3.342% | 2 | 49 | -52.660% |
| 2026-01-21 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -3.951% | 1 | 47 | -54.242% |
| 2026-01-20 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | +7.143% | 2 | 47 | -56.049% |
| 2026-01-15 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +1.070% | 1 | 47 | -52.910% |
| 2026-01-12 | 3.7300 | 3.7400 | 3.7300 | 3.7400 | +2.186% | 2 | 48 | -52.406% |
| 2026-01-09 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -4.188% | 4 | 48 | -51.366% |
| 2026-01-08 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.799% | 1 | 44 | -53.403% |
| 2025-12-29 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +1.567% | 1 | 43 | -54.242% |
| 2025-12-24 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -0.519% | 1 | 43 | -53.525% |
| 2025-12-23 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | -1.028% | 2 | 43 | -53.766% |
| 2025-12-22 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -9.745% | 1 | 42 | -54.242% |
| 2025-12-18 | 4.3000 | 4.3100 | 4.3000 | 4.3100 | -1.822% | 2 | 41 | -58.701% |
| 2025-12-16 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | +5.783% | 8 | 41 | -59.453% |
| 2025-12-11 | 4.2100 | 4.2100 | 4.1500 | 4.1500 | -1.659% | 2 | 37 | -57.108% |
| 2025-12-10 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -0.472% | 5 | 36 | -57.820% |
| 2025-12-09 | 4.3400 | 4.3400 | 4.2400 | 4.2400 | -2.529% | 5 | 41 | -58.019% |
| 2025-12-05 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.247% | 10 | 39 | -59.080% |
| 2025-12-02 | 4.4900 | 4.4900 | 4.4500 | 4.4500 | -0.224% | 11 | 32 | -60.000% |
| 2025-12-01 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -2.407% | 1 | 33 | -60.090% |
| 2025-11-26 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -3.383% | 1 | 32 | -61.050% |
| 2025-11-25 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -5.210% | 10 | 32 | -62.368% |
| 2025-11-24 | 5.1300 | 5.1300 | 4.9900 | 4.9900 | +5.497% | 2 | 22 | -64.329% |
| 2025-11-20 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -6.337% | 1 | 22 | -62.368% |
| 2025-11-18 | 5.0900 | 5.0900 | 5.0500 | 5.0500 | +4.772% | 3 | 21 | -64.752% |
| 2025-11-13 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +5.470% | 2 | 21 | -63.071% |
| 2025-11-12 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +0.440% | 1 | 20 | -61.050% |
| 2025-11-10 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | -7.708% | 6 | 20 | -60.879% |
| 2025-11-07 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +5.567% | 8 | 20 | -63.895% |
| 2025-11-06 | 4.7500 | 4.8500 | 4.6700 | 4.6700 | +6.621% | 9 | 26 | -61.884% |
| 2025-11-05 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -3.736% | 2 | 21 | -59.361% |
| 2025-11-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +7.311% | 1 | 21 | -60.879% |
| 2025-10-31 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | +2.415% | 3 | 21 | -58.019% |
| 2025-10-27 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -3.044% | 1 | 19 | -57.005% |
| 2025-10-24 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -5.111% | 1 | 19 | -58.314% |
| 2025-10-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.621% | 1 | 19 | -60.444% |
| 2025-10-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +11.472% | 5 | 18 | -65.437% |
| 2025-10-15 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -5.714% | 1 | 18 | -61.472% |
| 2025-10-10 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +11.872% | 2 | 17 | -63.673% |
| 2025-10-09 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -2.013% | 5 | 18 | -59.361% |
| 2025-10-06 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +0.676% | 1 | 15 | -60.179% |
| 2025-10-03 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +2.540% | 1 | 14 | -59.910% |
| 2025-09-30 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +2.123% | 1 | 13 | -58.891% |
| 2025-09-29 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -1.166% | 1 | 12 | -58.019% |
| 2025-09-26 | 4.3100 | 4.3100 | 4.2900 | 4.2900 | +0.704% | 10 | 12 | -58.508% |
| 2025-09-23 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 0.000% | 2 | 2 | -58.216% |