SPY280121P00505000
SPY Jan 21 2028 505.00 Put
optionOPRA
EODOct 26, 2026
7.58USD-2.194%(-0.17)1Vol910OI
SPY280121P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -2.194% | 1 | 911 | 0.000% |
| 2026-10-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +9.463% | 1 | 911 | -2.194% |
| 2026-10-21 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -1.530% | 30 | 923 | +7.062% |
| 2026-10-19 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -6.986% | 1 | 924 | +5.424% |
| 2026-10-16 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +10.745% | 1 | 923 | -1.940% |
| 2026-10-14 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +2.047% | 10 | 923 | +8.596% |
| 2026-10-09 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -2.006% | 2 | 923 | +10.819% |
| 2026-10-08 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -0.993% | 60 | 873 | +8.596% |
| 2026-10-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.490% | 10 | 863 | +7.518% |
| 2026-09-24 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +0.837% | 2 | 865 | +4.841% |
| 2026-09-23 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -21.122% | 5 | 870 | +5.718% |
| 2026-08-05 | 9.1500 | 9.1500 | 9.0900 | 9.0900 | -21.638% | 6 | 876 | -16.612% |
| 2026-07-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +4.223% | 5 | 876 | -34.655% |
| 2026-07-02 | 11.2000 | 11.2000 | 11.1300 | 11.1300 | -2.710% | 7 | 871 | -31.896% |
| 2026-06-22 | 11.3800 | 11.4400 | 11.3800 | 11.4400 | -5.766% | 20 | 889 | -33.741% |
| 2026-06-17 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +7.911% | 2 | 887 | -37.562% |
| 2026-06-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -16.481% | 1 | 886 | -32.622% |
| 2026-06-11 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +19.204% | 21 | 865 | -43.727% |
| 2026-06-01 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.641% | 1 | 864 | -32.920% |
| 2026-05-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +2.332% | 691 | 240 | -36.034% |
| 2026-05-26 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -35.631% | 1 | 239 | -34.542% |
| 2026-04-08 | 17.9900 | 17.9900 | 17.9900 | 17.9900 | -14.981% | 1 | 239 | -57.865% |
| 2026-04-01 | 20.3300 | 21.1800 | 20.3300 | 21.1600 | -5.027% | 3,000 | 239 | -64.178% |
| 2026-03-31 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | +1.319% | 3 | 28 | -65.978% |
| 2026-03-20 | 21.9800 | 21.9900 | 21.9800 | 21.9900 | +4.416% | 2 | 31 | -65.530% |
| 2026-03-13 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | +10.320% | 1 | 32 | -64.008% |
| 2026-03-03 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | +1.597% | 1 | 33 | -60.293% |
| 2026-03-02 | 18.8200 | 18.8200 | 18.7900 | 18.7900 | +5.443% | 2 | 33 | -59.659% |
| 2026-02-26 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -6.408% | 2 | 32 | -57.464% |
| 2026-02-23 | 18.9000 | 19.0400 | 18.9000 | 19.0400 | +3.591% | 2 | 30 | -60.189% |
| 2026-02-20 | 18.3200 | 18.3800 | 18.3200 | 18.3800 | +6.736% | 4 | 30 | -58.760% |
| 2026-02-09 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | -4.386% | 1 | 26 | -55.981% |
| 2026-01-30 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +5.692% | 1 | 26 | -57.912% |
| 2026-01-23 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -9.072% | 1 | 26 | -55.516% |
| 2026-01-20 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | +5.281% | 1 | 25 | -59.552% |
| 2026-01-14 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -11.266% | 1 | 25 | -57.416% |
| 2025-12-17 | 19.4100 | 20.0600 | 19.4100 | 20.0600 | +0.804% | 2 | 25 | -62.213% |
| 2025-12-01 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -1.874% | 1 | 25 | -61.910% |
| 2025-11-26 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | -4.068% | 1 | 25 | -62.623% |
| 2025-11-25 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | +3.933% | 1 | 25 | -64.144% |
| 2025-11-11 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | -5.615% | 3 | 22 | -62.734% |
| 2025-11-07 | 21.8400 | 21.8400 | 21.5500 | 21.5500 | +1.651% | 4 | 22 | -64.826% |
| 2025-11-06 | 20.8900 | 21.2000 | 20.8900 | 21.2000 | +7.888% | 2 | 20 | -64.245% |
| 2025-11-05 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | -5.072% | 2 | 19 | -61.425% |
| 2025-11-04 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -1.756% | 2 | 19 | -63.382% |
| 2025-10-13 | 21.2400 | 21.2400 | 21.0600 | 21.0700 | -5.937% | 4 | 17 | -64.025% |
| 2025-10-10 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +12.000% | 1 | 16 | -66.161% |
| 2025-10-07 | 19.6400 | 20.0000 | 19.6400 | 20.0000 | +3.199% | 4 | 15 | -62.100% |
| 2025-10-01 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -0.920% | 10 | 11 | -60.888% |
| 2025-09-29 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | 0.000% | 1 | 1 | -61.247% |