SPY280121P00490000
SPY Jan 21 2028 490.00 Put
optionOPRA
EODOct 27, 2026
6.60USD+2.326%(+0.15)5Vol534OI
SPY280121P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.6900 | 6.6900 | 6.5800 | 6.6000 | +2.326% | 5 | 532 | 0.000% |
| 2026-10-20 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +5.220% | 3 | 529 | +2.326% |
| 2026-10-12 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -3.160% | 1 | 529 | +7.667% |
| 2026-09-22 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -8.526% | 1 | 529 | +4.265% |
| 2026-09-16 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -2.122% | 1 | 528 | -4.624% |
| 2026-09-15 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.873% | 158 | 370 | -6.648% |
| 2026-09-11 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +0.434% | 3 | 370 | -4.899% |
| 2026-09-08 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -13.082% | 2 | 370 | -4.486% |
| 2026-08-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -2.094% | 1 | 370 | -16.981% |
| 2026-08-24 | 8.1100 | 8.1200 | 8.1100 | 8.1200 | -2.051% | 2 | 370 | -18.719% |
| 2026-08-18 | 8.4200 | 8.4200 | 8.2900 | 8.2900 | +2.599% | 4 | 369 | -20.386% |
| 2026-08-17 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -0.493% | 1 | 369 | -18.317% |
| 2026-08-06 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -0.368% | 1 | 370 | -18.719% |
| 2026-08-05 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -3.321% | 1 | 370 | -19.018% |
| 2026-08-04 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -4.205% | 2 | 372 | -21.708% |
| 2026-08-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -14.062% | 1 | 372 | -25.000% |
| 2026-07-29 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +7.676% | 1 | 371 | -35.547% |
| 2026-07-16 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -2.561% | 1 | 371 | -30.599% |
| 2026-07-14 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +2.737% | 1 | 371 | -32.377% |
| 2026-07-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.941% | 1 | 371 | -30.526% |
| 2026-07-08 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.484% | 1 | 370 | -34.653% |
| 2026-07-07 | 9.7700 | 9.7700 | 9.7600 | 9.7600 | -3.366% | 2 | 369 | -32.377% |
| 2026-07-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +2.956% | 2 | 367 | -34.653% |
| 2026-07-01 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -3.350% | 1 | 366 | -32.722% |
| 2026-06-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -7.727% | 7 | 373 | -34.975% |
| 2026-06-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.917% | 1 | 372 | -40.000% |
| 2026-06-24 | 10.7000 | 10.9000 | 10.7000 | 10.9000 | -0.909% | 2 | 370 | -39.450% |
| 2026-06-23 | 10.7500 | 11.0000 | 10.7500 | 11.0000 | +7.738% | 2 | 368 | -40.000% |
| 2026-06-22 | 10.2600 | 10.2600 | 10.2100 | 10.2100 | -2.762% | 22 | 346 | -35.357% |
| 2026-06-17 | 10.3000 | 10.5000 | 10.3000 | 10.5000 | +3.960% | 2 | 344 | -37.143% |
| 2026-06-16 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | -15.833% | 5 | 347 | -34.653% |
| 2026-06-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.091% | 1 | 346 | -45.000% |
| 2026-06-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 345 | -40.000% |
| 2026-06-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.364% | 1 | 344 | -40.000% |
| 2026-06-03 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +3.842% | 5 | 342 | -37.381% |
| 2026-05-29 | 10.2300 | 10.2300 | 10.1500 | 10.1500 | -1.647% | 4 | 341 | -34.975% |
| 2026-05-28 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -3.821% | 5 | 341 | -36.047% |
| 2026-05-27 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +0.280% | 1 | 341 | -38.490% |
| 2026-05-26 | 10.6400 | 10.7100 | 10.6400 | 10.7000 | -4.973% | 8 | 342 | -38.318% |
| 2026-05-20 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -0.880% | 2 | 340 | -41.385% |
| 2026-05-18 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -2.906% | 1 | 339 | -41.901% |
| 2026-05-08 | 11.8800 | 11.8800 | 11.7000 | 11.7000 | -9.161% | 13 | 337 | -43.590% |
| 2026-05-04 | 12.5900 | 12.8800 | 12.5900 | 12.8800 | +1.818% | 2 | 336 | -48.758% |
| 2026-04-30 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.948% | 1 | 336 | -47.826% |
| 2026-04-27 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | 0.000% | 1 | 337 | -49.886% |
| 2026-04-24 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -2.372% | 3 | 337 | -49.886% |
| 2026-04-23 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -1.962% | 2 | 334 | -51.075% |
| 2026-04-20 | 13.7400 | 13.7600 | 13.7400 | 13.7600 | -3.439% | 7 | 332 | -52.035% |
| 2026-04-15 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -1.588% | 1 | 330 | -53.684% |
| 2026-04-14 | 14.4800 | 14.4800 | 14.4800 | 14.4800 | -5.668% | 3 | 330 | -54.420% |
| 2026-04-09 | 15.9400 | 15.9400 | 15.3500 | 15.3500 | -13.375% | 15 | 329 | -57.003% |
| 2026-04-06 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -21.766% | 10 | 315 | -62.754% |
| 2026-03-30 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +16.933% | 1 | 315 | -70.861% |
| 2026-03-24 | 19.4100 | 19.4100 | 19.1600 | 19.3700 | +0.571% | 10 | 315 | -65.927% |
| 2026-03-23 | 18.3600 | 19.2600 | 18.3600 | 19.2600 | -4.084% | 256 | 307 | -65.732% |
| 2026-03-20 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | +13.768% | 1 | 80 | -67.131% |
| 2026-03-11 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -4.440% | 1 | 81 | -62.606% |
| 2026-03-06 | 18.4700 | 18.4700 | 18.4700 | 18.4700 | +9.549% | 2 | 81 | -64.266% |
| 2026-03-02 | 16.6500 | 16.8600 | 16.6500 | 16.8600 | +1.322% | 26 | 81 | -60.854% |
| 2026-02-27 | 16.8000 | 16.8200 | 16.6300 | 16.6400 | +1.836% | 9 | 86 | -60.337% |
| 2026-02-24 | 16.3400 | 16.3400 | 16.3400 | 16.3400 | +0.184% | 1 | 87 | -59.608% |
| 2026-02-23 | 16.3100 | 16.3100 | 16.3100 | 16.3100 | -3.662% | 1 | 86 | -59.534% |
| 2026-02-19 | 16.9300 | 16.9300 | 16.9300 | 16.9300 | +7.220% | 10 | 86 | -61.016% |
| 2026-02-11 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -1.065% | 1 | 81 | -58.201% |
| 2026-02-06 | 16.0400 | 16.0400 | 15.9600 | 15.9600 | -2.801% | 3 | 81 | -58.647% |
| 2026-02-04 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +8.670% | 2 | 78 | -59.805% |
| 2026-02-02 | 15.3000 | 15.3000 | 15.1100 | 15.1100 | -8.424% | 7 | 76 | -56.320% |
| 2026-01-20 | 16.4000 | 16.5000 | 16.4000 | 16.5000 | +8.553% | 2 | 70 | -60.000% |
| 2026-01-09 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -2.875% | 2 | 68 | -56.579% |
| 2026-01-07 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +0.385% | 2 | 66 | -57.827% |
| 2026-01-06 | 15.6500 | 15.6500 | 15.5900 | 15.5900 | -5.572% | 4 | 64 | -57.665% |
| 2026-01-02 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +5.833% | 2 | 61 | -60.024% |
| 2025-12-29 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.128% | 1 | 59 | -57.692% |
| 2025-12-24 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -2.442% | 1 | 57 | -57.638% |
| 2025-12-22 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -9.570% | 2 | 57 | -58.673% |
| 2025-12-16 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +1.436% | 1 | 55 | -62.627% |
| 2025-12-12 | 17.3700 | 17.4100 | 17.3400 | 17.4100 | +2.774% | 20 | 55 | -62.091% |
| 2025-12-10 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -4.563% | 20 | 36 | -61.039% |
| 2025-12-08 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | +3.078% | 6 | 16 | -62.817% |
| 2025-12-05 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | -2.381% | 2 | 14 | -61.672% |
| 2025-12-04 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | -0.339% | 1 | 12 | -62.585% |
| 2025-12-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.113% | 3 | 11 | -62.712% |
| 2025-12-01 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -1.171% | 2 | 8 | -62.754% |
| 2025-11-28 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -2.182% | 2 | 10 | -63.190% |
| 2025-11-26 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -4.680% | 2 | 10 | -63.993% |
| 2025-11-17 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | +3.387% | 1 | 10 | -65.679% |
| 2025-11-13 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +2.933% | 2 | 11 | -64.516% |
| 2025-11-11 | 18.0300 | 18.0700 | 18.0300 | 18.0700 | -12.239% | 2 | 11 | -63.475% |
| 2025-11-07 | 19.9700 | 20.5900 | 19.9700 | 20.5900 | +16.922% | 3 | 10 | -67.946% |
| 2025-11-05 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | -4.137% | 2 | 9 | -62.521% |
| 2025-11-04 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +5.152% | 2 | 7 | -64.072% |
| 2025-11-03 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | +0.345% | 1 | 5 | -62.221% |
| 2025-10-31 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -5.329% | 1 | 5 | -62.091% |
| 2025-10-20 | 18.3900 | 18.3900 | 18.3900 | 18.3900 | -5.547% | 1 | 4 | -64.111% |
| 2025-10-13 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | +9.505% | 1 | 4 | -66.102% |
| 2025-10-08 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | 0.000% | 3 | 3 | -62.880% |