SPY280121P00480000
SPY Jan 21 2028 480.00 Put
optionOPRA
EODOct 22, 2026
6.30USD-3.817%(-0.25)11Vol1,087OI
SPY280121P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 11 | 1,076 | 0.000% |
| 2026-10-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +11.205% | 2 | 1,076 | -3.817% |
| 2026-10-05 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -12.870% | 10 | 1,066 | +6.961% |
| 2026-09-10 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +6.122% | 1 | 1,067 | -6.805% |
| 2026-09-08 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -0.157% | 1 | 1,066 | -1.099% |
| 2026-09-03 | 6.4100 | 6.4100 | 6.3800 | 6.3800 | -7.670% | 2 | 1,064 | -1.254% |
| 2026-08-28 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -9.909% | 1 | 1,063 | -8.828% |
| 2026-08-20 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +2.953% | 315 | 749 | -17.862% |
| 2026-08-13 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.268% | 6 | 751 | -15.436% |
| 2026-08-10 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -4.231% | 159 | 598 | -15.663% |
| 2026-08-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.550% | 1 | 598 | -19.231% |
| 2026-07-31 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -10.196% | 1 | 599 | -27.752% |
| 2026-07-23 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +2.103% | 1 | 598 | -35.118% |
| 2026-07-17 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +7.336% | 1 | 597 | -33.754% |
| 2026-07-15 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -5.241% | 5 | 600 | -28.894% |
| 2026-07-08 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +4.586% | 1 | 599 | -32.620% |
| 2026-07-06 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -0.445% | 1 | 598 | -29.530% |
| 2026-07-01 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -5.771% | 2 | 600 | -29.844% |
| 2026-06-29 | 9.5200 | 9.5300 | 9.5200 | 9.5300 | -2.953% | 2 | 602 | -33.893% |
| 2026-06-25 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -2.094% | 285 | 603 | -35.845% |
| 2026-06-23 | 10.4000 | 10.4000 | 10.0300 | 10.0300 | +5.026% | 3 | 603 | -37.188% |
| 2026-06-22 | 9.3500 | 9.5500 | 9.3500 | 9.5500 | -0.521% | 302 | 323 | -34.031% |
| 2026-06-17 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -13.978% | 2 | 325 | -34.375% |
| 2026-06-10 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +0.541% | 2 | 326 | -43.548% |
| 2026-06-09 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +14.669% | 1 | 326 | -43.243% |
| 2026-06-04 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +2.002% | 1 | 326 | -34.917% |
| 2026-06-01 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -4.527% | 1 | 325 | -33.614% |
| 2026-05-26 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -5.062% | 7 | 325 | -36.620% |
| 2026-05-20 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -6.601% | 1 | 325 | -39.828% |
| 2026-05-12 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -1.233% | 1 | 325 | -43.800% |
| 2026-05-06 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.991% | 1 | 324 | -44.493% |
| 2026-05-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -2.824% | 2 | 324 | -46.154% |
| 2026-05-04 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +1.347% | 5 | 326 | -47.674% |
| 2026-04-30 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -5.036% | 2 | 326 | -46.970% |
| 2026-04-29 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -5.442% | 1 | 326 | -49.640% |
| 2026-04-21 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +3.279% | 2 | 326 | -52.381% |
| 2026-04-20 | 12.9500 | 13.0000 | 12.8100 | 12.8100 | +1.425% | 7 | 326 | -50.820% |
| 2026-04-17 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -4.173% | 2 | 328 | -50.119% |
| 2026-04-16 | 13.1600 | 13.1800 | 13.1300 | 13.1800 | -9.664% | 5 | 329 | -52.200% |
| 2026-04-08 | 14.7200 | 14.7200 | 14.5900 | 14.5900 | -15.469% | 3 | 329 | -56.820% |
| 2026-04-02 | 17.0400 | 17.2600 | 17.0400 | 17.2600 | -16.979% | 6 | 329 | -63.499% |
| 2026-03-30 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | -0.192% | 2 | 329 | -69.697% |
| 2026-03-27 | 20.1700 | 20.8300 | 20.1700 | 20.8300 | +20.405% | 3 | 328 | -69.755% |
| 2026-03-25 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -10.594% | 1 | 326 | -63.584% |
| 2026-03-20 | 19.0800 | 19.3500 | 19.0800 | 19.3500 | +6.377% | 4 | 326 | -67.442% |
| 2026-03-19 | 18.5000 | 18.5000 | 18.1900 | 18.1900 | +9.249% | 2 | 327 | -65.366% |
| 2026-03-16 | 16.6800 | 16.7300 | 16.6500 | 16.6500 | -6.091% | 8 | 327 | -62.162% |
| 2026-03-13 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | -2.044% | 1 | 326 | -64.467% |
| 2026-03-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +7.037% | 285 | 327 | -65.193% |
| 2026-03-06 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +7.365% | 4 | 42 | -62.744% |
| 2026-03-02 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -0.505% | 6 | 40 | -60.000% |
| 2026-02-19 | 15.5800 | 15.8300 | 15.5800 | 15.8300 | +8.947% | 11 | 34 | -60.202% |
| 2026-02-09 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -1.492% | 10 | 25 | -56.641% |
| 2026-02-04 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.727% | 1 | 31 | -57.288% |
| 2026-02-02 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | -3.593% | 4 | 31 | -55.696% |
| 2026-01-30 | 14.6300 | 15.0000 | 14.6300 | 14.7500 | -4.716% | 6 | 34 | -57.288% |
| 2026-01-29 | 15.0000 | 15.4800 | 15.0000 | 15.4800 | +8.252% | 2 | 33 | -59.302% |
| 2026-01-28 | 14.3000 | 14.3000 | 14.2900 | 14.3000 | +1.418% | 3 | 33 | -55.944% |
| 2026-01-26 | 14.1000 | 14.1000 | 14.0000 | 14.1000 | -0.142% | 5 | 31 | -55.319% |
| 2026-01-22 | 14.2000 | 14.2000 | 14.1200 | 14.1200 | -8.013% | 3 | 32 | -55.382% |
| 2026-01-20 | 15.3600 | 15.6000 | 15.3500 | 15.3500 | +5.862% | 13 | 32 | -58.958% |
| 2026-01-16 | 14.3000 | 14.5000 | 14.3000 | 14.5000 | +1.683% | 2 | 19 | -56.552% |
| 2026-01-15 | 14.1900 | 14.2600 | 14.1900 | 14.2600 | -4.933% | 5 | 19 | -55.820% |
| 2026-01-14 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.383% | 1 | 18 | -58.000% |
| 2026-01-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -5.433% | 1 | 17 | -55.319% |
| 2026-01-08 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +2.828% | 1 | 16 | -57.746% |
| 2026-01-07 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.293% | 1 | 16 | -56.552% |
| 2026-01-06 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | -0.407% | 1 | 16 | -57.114% |
| 2026-01-05 | 14.7300 | 14.7500 | 14.7300 | 14.7500 | -1.007% | 2 | 16 | -57.288% |
| 2025-12-31 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.477% | 1 | 16 | -57.718% |
| 2025-12-12 | 16.4500 | 16.4500 | 16.1000 | 16.2800 | +1.560% | 5 | 16 | -61.302% |
| 2025-12-08 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | -19.850% | 1 | 15 | -60.699% |
| 2025-11-21 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +14.286% | 1 | 16 | -68.500% |
| 2025-11-20 | 17.4600 | 17.5000 | 17.4600 | 17.5000 | -10.486% | 2 | 16 | -64.000% |
| 2025-11-18 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +6.714% | 1 | 18 | -67.775% |
| 2025-11-17 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +1.327% | 2 | 17 | -65.611% |
| 2025-11-14 | 18.1500 | 18.1500 | 18.0800 | 18.0800 | +0.222% | 2 | 15 | -65.155% |
| 2025-11-13 | 18.0400 | 18.0400 | 18.0400 | 18.0400 | +9.933% | 1 | 14 | -65.078% |
| 2025-10-31 | 16.1400 | 16.5000 | 16.1400 | 16.4100 | +2.627% | 6 | 13 | -61.609% |
| 2025-10-30 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | +4.990% | 1 | 11 | -60.600% |
| 2025-10-27 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -4.214% | 1 | 11 | -58.634% |
| 2025-10-24 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -9.659% | 2 | 11 | -60.377% |
| 2025-10-22 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +5.012% | 2 | 9 | -64.205% |
| 2025-10-20 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -12.708% | 2 | 7 | -62.411% |
| 2025-10-16 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +3.952% | 2 | 7 | -67.188% |
| 2025-10-14 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | -2.327% | 2 | 5 | -65.891% |
| 2025-10-10 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +14.053% | 1 | 3 | -66.684% |
| 2025-10-07 | 16.5900 | 16.5900 | 16.5800 | 16.5800 | 0.000% | 2 | 2 | -62.002% |