SPY280121P00420000
SPY Jan 21 2028 420.00 Put
optionOPRA
EODOct 22, 2026
4.26USD+2.899%(+0.12)1Vol1,426OI
SPY280121P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +2.899% | 1 | 1,427 | 0.000% |
| 2026-10-15 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +7.532% | 2 | 1,427 | +2.899% |
| 2026-10-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 1 | 1,426 | +10.649% |
| 2026-09-28 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | -2.913% | 2 | 1,426 | +6.500% |
| 2026-09-24 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | -1.435% | 456 | 1,073 | +3.398% |
| 2026-09-18 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +0.723% | 5 | 1,068 | +1.914% |
| 2026-09-04 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | -17.166% | 2 | 1,069 | +2.651% |
| 2026-08-25 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 0.000% | 1 | 1,069 | -14.970% |
| 2026-08-24 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +1.212% | 1 | 1,068 | -14.970% |
| 2026-08-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -0.602% | 50 | 1,020 | -13.939% |
| 2026-08-12 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -20.447% | 2 | 1,020 | -14.458% |
| 2026-07-29 | 6.1800 | 6.2600 | 6.1800 | 6.2600 | +4.333% | 10 | 1,010 | -31.949% |
| 2026-06-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 50 | 960 | -29.000% |
| 2026-06-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.668% | 5 | 955 | -34.462% |
| 2026-06-04 | 6.3600 | 6.3600 | 6.2700 | 6.2700 | 0.000% | 500 | 458 | -32.057% |
| 2026-06-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -15.270% | 1 | 457 | -32.057% |
| 2026-05-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -12.426% | 100 | 357 | -42.432% |
| 2026-04-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -18.515% | 1 | 357 | -49.586% |
| 2026-04-06 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -22.030% | 1 | 357 | -58.920% |
| 2026-03-27 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | +17.077% | 3 | 357 | -67.970% |
| 2026-03-23 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | +3.461% | 75 | 356 | -62.500% |
| 2026-03-16 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -0.182% | 5 | 354 | -61.202% |
| 2026-03-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.660% | 2 | 349 | -61.273% |
| 2026-03-09 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +13.645% | 20 | 351 | -63.465% |
| 2026-03-02 | 10.2600 | 10.3000 | 10.2600 | 10.2600 | -3.662% | 128 | 340 | -58.480% |
| 2026-02-13 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +11.169% | 1 | 218 | -60.000% |
| 2026-02-11 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -0.931% | 1 | 218 | -55.532% |
| 2026-02-10 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +0.939% | 1 | 219 | -55.946% |
| 2026-02-04 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -1.135% | 1 | 219 | -55.532% |
| 2026-01-30 | 9.4600 | 9.6900 | 9.4600 | 9.6900 | +5.671% | 4 | 220 | -56.037% |
| 2026-01-26 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -0.758% | 1 | 222 | -53.544% |
| 2026-01-22 | 9.1500 | 9.2400 | 9.1500 | 9.2400 | -0.108% | 4 | 221 | -53.896% |
| 2026-01-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.323% | 100 | 124 | -53.946% |
| 2026-01-15 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -3.534% | 7 | 124 | -54.095% |
| 2026-01-14 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +6.181% | 3 | 126 | -55.717% |
| 2026-01-09 | 9.4100 | 9.4100 | 9.0600 | 9.0600 | -3.514% | 4 | 124 | -52.980% |
| 2026-01-06 | 9.3800 | 9.3900 | 9.3800 | 9.3900 | -4.573% | 99 | 121 | -54.633% |
| 2026-01-02 | 9.8500 | 9.8500 | 9.8300 | 9.8400 | -9.225% | 8 | 22 | -56.707% |
| 2025-12-16 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +2.457% | 1 | 15 | -60.701% |
| 2025-12-15 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -1.121% | 2 | 16 | -59.735% |
| 2025-12-12 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +4.594% | 1 | 18 | -60.187% |
| 2025-12-11 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -3.763% | 2 | 17 | -58.358% |
| 2025-12-08 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -17.405% | 1 | 17 | -59.925% |
| 2025-11-24 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +7.161% | 2 | 16 | -66.900% |
| 2025-11-17 | 11.6100 | 12.0100 | 11.6100 | 12.0100 | +3.713% | 5 | 14 | -64.530% |
| 2025-11-14 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -2.443% | 5 | 11 | -63.212% |
| 2025-11-13 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +4.032% | 1 | 11 | -64.111% |
| 2025-11-04 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +7.338% | 1 | 10 | -62.664% |
| 2025-10-31 | 10.4600 | 10.6300 | 10.4600 | 10.6300 | +1.046% | 2 | 10 | -59.925% |
| 2025-10-30 | 10.2500 | 10.5200 | 10.2500 | 10.5200 | +1.938% | 5 | 8 | -59.506% |
| 2025-10-29 | 10.2400 | 10.3200 | 10.2400 | 10.3200 | +1.176% | 2 | 8 | -58.721% |
| 2025-10-28 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.695% | 1 | 7 | -58.235% |
| 2025-10-27 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -3.372% | 1 | 5 | -57.527% |
| 2025-10-24 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -8.787% | 2 | 5 | -58.960% |
| 2025-10-20 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -8.226% | 1 | 5 | -62.566% |
| 2025-10-10 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +15.028% | 1 | 5 | -65.645% |
| 2025-10-09 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | +1.602% | 1 | 6 | -60.482% |
| 2025-09-23 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | 0.000% | 5 | 5 | -59.849% |