SPY280121P00470000
SPY Jan 21 2028 470.00 Put
optionOPRA
InactiveOct 16, 2026
6.04USD+13.962%(+0.74)4Vol511OI
SPY280121P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +13.962% | 4 | 507 | 0.000% |
| 2026-10-13 | 5.3200 | 5.3200 | 5.3000 | 5.3000 | -6.526% | 4 | 507 | +13.962% |
| 2026-10-02 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -5.500% | 1 | 507 | +6.526% |
| 2026-09-17 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.498% | 4 | 503 | +0.667% |
| 2026-09-14 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +3.608% | 2 | 503 | +0.166% |
| 2026-09-04 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -18.715% | 2 | 501 | +3.780% |
| 2026-08-21 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +0.703% | 1 | 500 | -15.642% |
| 2026-08-19 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -25.000% | 1 | 499 | -15.049% |
| 2026-06-23 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +6.637% | 23 | 476 | -36.287% |
| 2026-06-22 | 8.9300 | 8.9300 | 8.8900 | 8.8900 | +1.600% | 360 | 141 | -32.058% |
| 2026-06-15 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -8.281% | 3 | 144 | -30.971% |
| 2026-06-12 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -4.600% | 1 | 144 | -36.688% |
| 2026-06-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 1 | 143 | -39.600% |
| 2026-06-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +6.622% | 1 | 142 | -36.421% |
| 2026-05-29 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -13.327% | 1 | 142 | -32.211% |
| 2026-05-15 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +1.782% | 10 | 152 | -41.245% |
| 2026-05-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 10 | 147 | -40.198% |
| 2026-05-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -12.554% | 7 | 147 | -40.198% |
| 2026-04-17 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -6.098% | 1 | 147 | -47.706% |
| 2026-04-16 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -1.679% | 1 | 148 | -50.894% |
| 2026-04-14 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -20.064% | 3 | 148 | -51.719% |
| 2026-04-01 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -17.934% | 1 | 150 | -61.406% |
| 2026-03-27 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +15.227% | 1 | 150 | -68.327% |
| 2026-03-25 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +0.364% | 20 | 150 | -63.505% |
| 2026-03-23 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -3.228% | 75 | 130 | -63.372% |
| 2026-03-20 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +10.434% | 1 | 59 | -64.554% |
| 2026-03-17 | 15.1000 | 15.4300 | 15.1000 | 15.4300 | +0.916% | 17 | 58 | -60.855% |
| 2026-03-16 | 15.5700 | 15.5700 | 15.2900 | 15.2900 | -6.882% | 3 | 63 | -60.497% |
| 2026-03-13 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +11.473% | 1 | 64 | -63.216% |
| 2026-03-02 | 14.6400 | 14.7300 | 14.6400 | 14.7300 | -0.540% | 12 | 63 | -58.995% |
| 2026-02-17 | 15.1200 | 15.1200 | 14.8100 | 14.8100 | +11.689% | 2 | 72 | -59.217% |
| 2026-01-22 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +1.609% | 2 | 72 | -54.449% |
| 2026-01-09 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -7.904% | 1 | 71 | -53.716% |
| 2026-01-02 | 14.1500 | 14.1700 | 14.1300 | 14.1700 | -4.062% | 7 | 70 | -57.375% |
| 2025-12-19 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -5.864% | 2 | 63 | -59.106% |
| 2025-12-17 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | +1.949% | 1 | 65 | -61.504% |
| 2025-12-16 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +0.588% | 2 | 65 | -60.754% |
| 2025-12-12 | 14.8900 | 15.3000 | 14.8900 | 15.3000 | -2.548% | 7 | 65 | -60.523% |
| 2025-11-28 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.946% | 1 | 63 | -61.529% |
| 2025-11-26 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -11.204% | 1 | 62 | -61.893% |
| 2025-11-18 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +13.333% | 1 | 62 | -66.162% |
| 2025-11-11 | 15.8300 | 15.8300 | 15.7500 | 15.7500 | -9.535% | 4 | 62 | -61.651% |
| 2025-11-07 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +8.813% | 1 | 61 | -65.307% |
| 2025-11-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.093% | 1 | 60 | -62.250% |
| 2025-11-03 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +4.653% | 1 | 59 | -61.082% |
| 2025-10-31 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +1.854% | 1 | 59 | -59.272% |
| 2025-10-28 | 14.3500 | 14.6100 | 14.3500 | 14.5600 | +1.322% | 25 | 59 | -58.516% |
| 2025-10-27 | 14.3500 | 14.3800 | 14.3500 | 14.3700 | -3.880% | 41 | 13 | -57.968% |
| 2025-10-24 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -18.750% | 1 | 13 | -59.599% |
| 2025-10-17 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +2.052% | 1 | 12 | -67.174% |
| 2025-10-16 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | +7.385% | 2 | 12 | -66.500% |
| 2025-10-15 | 16.7900 | 16.7900 | 16.7900 | 16.7900 | -7.798% | 1 | 10 | -64.026% |
| 2025-10-14 | 17.8300 | 18.2100 | 17.8300 | 18.2100 | +18.017% | 3 | 10 | -66.831% |
| 2025-10-06 | 15.3600 | 15.4300 | 15.3600 | 15.4300 | -2.404% | 2 | 8 | -60.855% |
| 2025-09-24 | 15.8100 | 15.8100 | 15.8100 | 15.8100 | +2.863% | 3 | 6 | -61.796% |
| 2025-09-23 | 15.1000 | 15.3700 | 15.1000 | 15.3700 | 0.000% | 3 | 3 | -60.703% |