SPY280121P00375000
SPY Jan 21 2028 375.00 Put
optionOPRA
EODOct 27, 2026
3.05USD-4.984%(-0.16)2Vol6,294OI
SPY280121P00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -4.984% | 2 | 6,294 | 0.000% |
| 2026-10-23 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +9.184% | 1 | 6,294 | -4.984% |
| 2026-10-21 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +2.797% | 1 | 6,293 | +3.741% |
| 2026-10-09 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | -2.721% | 20 | 6,273 | +6.643% |
| 2026-09-29 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | -1.342% | 5 | 6,271 | +3.741% |
| 2026-09-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +2.055% | 15 | 6,271 | +2.349% |
| 2026-09-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 1 | 6,270 | +4.452% |
| 2026-09-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.846% | 2 | 6,268 | +1.667% |
| 2026-09-18 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -6.306% | 1 | 6,269 | -2.244% |
| 2026-09-10 | 3.3400 | 3.3400 | 3.3300 | 3.3300 | +3.096% | 2 | 6,267 | -8.408% |
| 2026-09-09 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +3.195% | 10 | 6,257 | -5.573% |
| 2026-09-08 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 0.000% | 1 | 6,256 | -2.556% |
| 2026-09-03 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -7.941% | 10 | 6,256 | -2.556% |
| 2026-08-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 1 | 6,255 | -10.294% |
| 2026-08-26 | 3.6100 | 3.6100 | 3.5500 | 3.5500 | -3.005% | 6 | 6,256 | -14.085% |
| 2026-08-24 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.937% | 1 | 6,257 | -16.667% |
| 2026-08-20 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +4.098% | 1 | 6,256 | -19.948% |
| 2026-08-14 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.613% | 1 | 6,256 | -16.667% |
| 2026-08-10 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | -0.800% | 5 | 6,254 | -18.011% |
| 2026-08-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.101% | 6 | 6,249 | -18.667% |
| 2026-08-04 | 4.0000 | 4.0000 | 3.8700 | 3.8700 | -14.381% | 12 | 6,242 | -21.189% |
| 2026-07-30 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -3.004% | 1 | 6,241 | -32.522% |
| 2026-07-29 | 4.6000 | 4.6600 | 4.4500 | 4.6600 | +4.484% | 8 | 6,245 | -34.549% |
| 2026-07-27 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -3.879% | 2 | 6,243 | -31.614% |
| 2026-07-24 | 4.5400 | 4.6400 | 4.5400 | 4.6400 | -0.642% | 12 | 6,232 | -34.267% |
| 2026-07-23 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | +5.180% | 2 | 6,231 | -34.690% |
| 2026-07-22 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -1.770% | 1 | 6,230 | -31.306% |
| 2026-07-20 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -4.842% | 1 | 6,230 | -32.522% |
| 2026-07-17 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +8.200% | 1 | 6,229 | -35.789% |
| 2026-07-16 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +1.386% | 2 | 6,227 | -30.524% |
| 2026-07-10 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -2.915% | 2 | 6,225 | -29.561% |
| 2026-07-09 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +2.765% | 1 | 6,225 | -31.614% |
| 2026-06-30 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -11.247% | 2 | 6,223 | -29.724% |
| 2026-06-24 | 4.8000 | 4.8900 | 4.8000 | 4.8900 | -1.610% | 2 | 6,221 | -37.628% |
| 2026-06-05 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +6.424% | 2 | 6,221 | -38.632% |
| 2026-06-01 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -4.694% | 1 | 6,220 | -34.690% |
| 2026-05-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +0.823% | 2 | 6,218 | -37.755% |
| 2026-05-22 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -6.538% | 1 | 6,217 | -37.243% |
| 2026-05-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.622% | 1 | 6,217 | -41.346% |
| 2026-05-15 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +0.376% | 1 | 6,216 | -42.884% |
| 2026-05-11 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -8.117% | 1 | 6,216 | -42.669% |
| 2026-05-04 | 5.7900 | 5.8000 | 5.7900 | 5.7900 | -0.172% | 4,959 | 6,311 | -47.323% |
| 2026-04-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.132% | 1 | 6,311 | -47.414% |
| 2026-04-17 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -22.436% | 1 | 6,311 | -49.587% |
| 2026-04-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.177% | 3 | 6,311 | -60.897% |
| 2026-03-31 | 8.5600 | 8.5600 | 8.1400 | 8.1400 | -11.618% | 150 | 6,311 | -62.531% |
| 2026-03-27 | 9.0400 | 9.2100 | 9.0400 | 9.2100 | +18.839% | 75 | 6,317 | -66.884% |
| 2026-03-23 | 7.7900 | 7.7900 | 7.6700 | 7.7500 | +0.389% | 125 | 6,242 | -60.645% |
| 2026-03-16 | 7.7000 | 7.7400 | 7.7000 | 7.7200 | -4.574% | 180 | 6,292 | -60.492% |
| 2026-03-13 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +2.146% | 40 | 6,160 | -62.299% |
| 2026-03-12 | 8.0700 | 8.0700 | 7.9200 | 7.9200 | +4.348% | 11 | 6,120 | -61.490% |
| 2026-03-10 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -6.296% | 50 | 6,109 | -59.816% |
| 2026-03-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.800% | 6 | 6,091 | -62.346% |
| 2026-03-06 | 7.8900 | 8.4200 | 7.8900 | 8.4200 | +10.644% | 21 | 6,091 | -63.777% |
| 2026-03-05 | 7.5800 | 7.7900 | 7.5800 | 7.6100 | +6.137% | 21 | 6,111 | -59.921% |
| 2026-03-04 | 7.1600 | 7.1700 | 7.1600 | 7.1700 | -1.240% | 11 | 6,094 | -57.462% |
| 2026-03-02 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -0.138% | 2 | 6,093 | -57.989% |
| 2026-02-23 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +3.121% | 3 | 6,093 | -58.047% |
| 2026-02-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.471% | 2 | 6,093 | -56.738% |
| 2026-02-11 | 6.9500 | 6.9500 | 6.8800 | 6.8800 | -1.994% | 7 | 6,093 | -55.669% |
| 2026-02-06 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +6.042% | 5 | 6,086 | -56.553% |
| 2026-02-02 | 6.7900 | 6.7900 | 6.6200 | 6.6200 | -4.611% | 4 | 6,091 | -53.927% |
| 2026-01-30 | 6.9700 | 6.9700 | 6.9400 | 6.9400 | -0.573% | 2 | 6,088 | -56.052% |
| 2026-01-29 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +4.179% | 1 | 6,086 | -56.304% |
| 2026-01-28 | 6.8000 | 6.8000 | 6.7000 | 6.7000 | +2.603% | 6 | 6,086 | -54.478% |
| 2026-01-27 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -1.210% | 1 | 6,086 | -53.292% |
| 2026-01-23 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -2.363% | 12 | 6,085 | -53.858% |
| 2026-01-21 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -5.315% | 4 | 6,085 | -54.948% |
| 2026-01-20 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +7.519% | 2 | 6,081 | -57.343% |
| 2026-01-15 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.179% | 10 | 6,079 | -54.135% |
| 2026-01-14 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +2.663% | 1 | 6,089 | -56.052% |
| 2026-01-13 | 6.7700 | 6.7700 | 6.7600 | 6.7600 | +4.482% | 2 | 6,089 | -54.882% |
| 2026-01-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -4.572% | 2 | 6,087 | -52.859% |
| 2026-01-05 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -0.147% | 2 | 6,085 | -55.015% |
| 2025-12-30 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -1.308% | 11 | 6,085 | -55.081% |
| 2025-12-29 | 6.8900 | 6.8900 | 6.8800 | 6.8800 | +1.176% | 10 | 6,074 | -55.669% |
| 2025-12-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.207% | 2 | 6,065 | -55.147% |
| 2025-12-19 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.210% | 2 | 6,065 | -57.931% |
| 2025-12-17 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +1.711% | 3 | 6,063 | -60.543% |
| 2025-12-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 2 | 6,060 | -59.868% |
| 2025-12-12 | 7.7100 | 7.7100 | 7.6500 | 7.6500 | +2.000% | 4 | 6,060 | -60.131% |
| 2025-12-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.134% | 10 | 6,058 | -59.333% |
| 2025-12-08 | 7.4400 | 7.4900 | 7.4400 | 7.4900 | +0.268% | 2 | 6,048 | -59.279% |
| 2025-12-05 | 7.5500 | 7.5500 | 7.4700 | 7.4700 | -4.231% | 21 | 6,046 | -59.170% |
| 2025-12-03 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.637% | 2 | 6,025 | -60.897% |
| 2025-12-01 | 7.9300 | 7.9300 | 7.8500 | 7.8500 | -1.875% | 2 | 6,025 | -61.146% |
| 2025-11-26 | 8.0400 | 8.0400 | 8.0000 | 8.0000 | -12.473% | 4 | 6,027 | -61.875% |
| 2025-11-19 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +2.812% | 2 | 6,027 | -66.630% |
| 2025-11-18 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +2.894% | 2 | 6,027 | -65.692% |
| 2025-11-17 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +0.935% | 2 | 6,027 | -64.699% |
| 2025-11-13 | 8.7400 | 8.7400 | 8.5200 | 8.5600 | +7.403% | 3 | 6,025 | -64.369% |
| 2025-11-11 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -6.345% | 1 | 6,022 | -61.731% |
| 2025-11-07 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | +1.794% | 1 | 6,021 | -64.160% |
| 2025-11-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +8.290% | 1 | 6,021 | -63.517% |
| 2025-11-03 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +3.763% | 1 | 6,021 | -60.492% |
| 2025-10-31 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +2.762% | 1 | 6,021 | -59.005% |
| 2025-10-28 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -3.338% | 2 | 6,021 | -57.873% |
| 2025-10-24 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -15.843% | 1 | 6,021 | -59.279% |
| 2025-10-17 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.851% | 1 | 6,020 | -65.730% |
| 2025-10-15 | 8.5100 | 8.5700 | 8.5100 | 8.5700 | +0.587% | 2 | 6,021 | -64.411% |
| 2025-10-10 | 8.4800 | 8.5200 | 8.4800 | 8.5200 | +8.259% | 13 | 6,021 | -64.202% |
| 2025-10-09 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +2.608% | 1 | 6,024 | -61.245% |
| 2025-10-08 | 7.8400 | 7.8400 | 7.6700 | 7.6700 | -3.157% | 13 | 6,023 | -60.235% |
| 2025-10-07 | 7.8800 | 7.9200 | 7.7500 | 7.9200 | 0.000% | 6,023 | 6,023 | -61.490% |