SPY280121P00425000
SPY Jan 21 2028 425.00 Put
optionOPRA
EODOct 23, 2026
4.63USD+4.515%(+0.20)1Vol1,492OI
SPY280121P00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +4.515% | 1 | 1,493 | 0.000% |
| 2026-10-22 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +9.926% | 1 | 1,492 | +4.515% |
| 2026-10-08 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -6.497% | 1 | 1,492 | +14.888% |
| 2026-09-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +0.233% | 4 | 1,492 | +7.425% |
| 2026-09-03 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -14.851% | 1 | 1,492 | +7.674% |
| 2026-08-26 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.717% | 5 | 1,497 | -8.317% |
| 2026-08-17 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | -20.777% | 5 | 1,495 | -12.642% |
| 2026-07-23 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +3.882% | 1 | 1,495 | -30.792% |
| 2026-07-20 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +5.057% | 3 | 1,495 | -28.106% |
| 2026-07-13 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.322% | 25 | 1,520 | -24.470% |
| 2026-07-10 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -6.202% | 26 | 1,495 | -23.471% |
| 2026-07-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.369% | 15 | 1,510 | -28.217% |
| 2026-07-07 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +0.980% | 15 | 1,495 | -25.081% |
| 2026-06-30 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -4.673% | 1 | 1,495 | -24.346% |
| 2026-06-29 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -8.155% | 3 | 1,492 | -27.882% |
| 2026-06-23 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +7.538% | 1 | 1,492 | -33.763% |
| 2026-06-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.216% | 1 | 1,492 | -28.769% |
| 2026-06-02 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -12.150% | 5 | 1,492 | -29.635% |
| 2026-05-08 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -8.323% | 1 | 1,492 | -38.184% |
| 2026-04-30 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -5.984% | 1 | 1,492 | -43.329% |
| 2026-04-20 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +0.812% | 5 | 1,492 | -46.720% |
| 2026-04-17 | 8.5600 | 8.6200 | 8.5600 | 8.6200 | -3.363% | 325 | 1,493 | -46.288% |
| 2026-04-16 | 8.8500 | 8.9200 | 8.8500 | 8.9200 | -0.557% | 5 | 1,426 | -48.094% |
| 2026-04-15 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -27.310% | 1 | 1,430 | -48.384% |
| 2026-03-31 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -8.593% | 1 | 1,431 | -62.480% |
| 2026-03-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +14.504% | 1 | 1,430 | -65.704% |
| 2026-03-24 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +5.740% | 3 | 1,429 | -60.729% |
| 2026-03-13 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -1.762% | 1 | 1,426 | -58.475% |
| 2026-03-10 | 11.0600 | 11.3500 | 10.6300 | 11.3500 | +9.135% | 7 | 1,426 | -59.207% |
| 2026-02-26 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.971% | 1 | 1,426 | -55.481% |
| 2026-02-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 1 | 1,426 | -55.049% |
| 2026-02-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +13.754% | 2 | 1,426 | -57.909% |
| 2026-02-09 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -11.284% | 6 | 1,426 | -52.120% |
| 2026-02-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +6.968% | 1 | 1,426 | -57.523% |
| 2026-02-03 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +4.513% | 1 | 1,426 | -54.563% |
| 2026-01-28 | 9.6000 | 9.7600 | 9.6000 | 9.7500 | +2.632% | 9 | 1,425 | -52.513% |
| 2026-01-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.407% | 1 | 1,426 | -51.263% |
| 2026-01-20 | 10.3500 | 10.3500 | 10.2500 | 10.2600 | +6.321% | 7 | 1,426 | -54.873% |
| 2026-01-15 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +2.660% | 7 | 1,428 | -52.021% |
| 2026-01-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 1 | 1,423 | -50.745% |
| 2026-01-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -0.810% | 1 | 1,422 | -52.755% |
| 2026-01-05 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +1.022% | 1 | 1,420 | -53.138% |
| 2025-12-26 | 9.7600 | 9.7800 | 9.7600 | 9.7800 | -7.211% | 7 | 1,420 | -52.658% |
| 2025-12-19 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -2.947% | 1 | 1,420 | -56.072% |
| 2025-12-18 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -4.653% | 2 | 1,420 | -57.366% |
| 2025-12-17 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +3.358% | 2 | 1,420 | -59.350% |
| 2025-12-08 | 11.0000 | 11.0200 | 11.0000 | 11.0200 | +0.182% | 2 | 1,420 | -57.985% |
| 2025-12-05 | 10.8900 | 11.0000 | 10.8900 | 11.0000 | -4.431% | 6 | 1,420 | -57.909% |
| 2025-12-02 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -15.118% | 6 | 1,418 | -59.774% |
| 2025-11-21 | 13.5300 | 13.5600 | 13.5300 | 13.5600 | -5.175% | 3 | 1,414 | -65.855% |
| 2025-11-20 | 11.8700 | 14.3000 | 11.8700 | 14.3000 | +9.244% | 6 | 1,411 | -67.622% |
| 2025-11-19 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | -0.607% | 1 | 1,415 | -64.629% |
| 2025-11-18 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +8.395% | 10 | 1,414 | -64.844% |
| 2025-11-13 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +1.250% | 1 | 1,412 | -61.893% |
| 2025-11-06 | 12.1700 | 12.1700 | 12.0000 | 12.0000 | +10.092% | 394 | 1,411 | -61.417% |
| 2025-10-31 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -0.547% | 1 | 1,017 | -57.523% |
| 2025-10-30 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +5.385% | 1 | 1,016 | -57.755% |
| 2025-10-28 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 0.000% | 1 | 1,017 | -55.481% |
| 2025-10-27 | 10.4000 | 10.4300 | 10.3700 | 10.4000 | -2.894% | 10 | 1,009 | -55.481% |
| 2025-10-24 | 10.6900 | 10.7100 | 10.6900 | 10.7100 | -8.618% | 4 | 1,009 | -56.769% |
| 2025-10-22 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -9.707% | 1 | 1,007 | -60.495% |
| 2025-10-17 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +4.173% | 1 | 1,006 | -64.330% |
| 2025-10-16 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -0.479% | 1 | 1,005 | -62.841% |
| 2025-10-15 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +4.246% | 2 | 1,004 | -63.019% |
| 2025-10-14 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -2.753% | 1 | 1,002 | -61.449% |
| 2025-10-10 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +11.462% | 1 | 1,002 | -62.510% |
| 2025-10-08 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -0.539% | 1,000 | 1,001 | -58.213% |
| 2025-09-25 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 0.000% | 1 | 1 | -58.438% |