SPY280121P00510000
SPY Jan 21 2028 510.00 Put
optionOPRA
EODOct 21, 2026
7.27USD-2.022%(-0.15)60Vol294OI
SPY280121P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 7.3900 | 7.3900 | 7.2700 | 7.2700 | -2.022% | 60 | 274 | 0.000% |
| 2026-10-19 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -7.134% | 1 | 275 | -2.022% |
| 2026-10-16 | 7.9900 | 8.2200 | 7.9900 | 7.9900 | +6.961% | 23 | 253 | -9.011% |
| 2026-10-14 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +6.867% | 2 | 253 | -2.677% |
| 2026-10-12 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -3.320% | 5 | 258 | +4.006% |
| 2026-10-05 | 7.3400 | 7.3400 | 7.2300 | 7.2300 | -2.297% | 13 | 261 | +0.553% |
| 2026-09-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.596% | 1 | 261 | -1.757% |
| 2026-09-24 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -5.646% | 23 | 261 | -3.324% |
| 2026-09-16 | 8.0500 | 8.0500 | 7.9700 | 7.9700 | -1.847% | 5 | 257 | -8.783% |
| 2026-09-15 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -1.217% | 130 | 147 | -10.468% |
| 2026-09-09 | 8.1800 | 8.2300 | 8.1800 | 8.2200 | -14.464% | 6 | 147 | -11.557% |
| 2026-08-20 | 9.6400 | 9.6400 | 9.6100 | 9.6100 | +3.892% | 14 | 134 | -24.350% |
| 2026-08-07 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.857% | 1 | 134 | -21.405% |
| 2026-08-06 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -0.321% | 3 | 135 | -22.079% |
| 2026-08-05 | 9.3700 | 9.4000 | 9.3500 | 9.3600 | -14.909% | 22 | 137 | -22.329% |
| 2026-07-31 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | 0.000% | 2 | 137 | -33.909% |
| 2026-07-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 1 | 137 | -33.909% |
| 2026-07-29 | 11.0500 | 11.3500 | 11.0500 | 11.3500 | -5.100% | 2 | 138 | -35.947% |
| 2026-07-23 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +8.235% | 1 | 139 | -39.214% |
| 2026-07-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.493% | 1 | 139 | -34.208% |
| 2026-07-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +3.620% | 1 | 139 | -36.507% |
| 2026-07-09 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -3.493% | 1 | 139 | -34.208% |
| 2026-07-08 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +3.808% | 1 | 140 | -36.507% |
| 2026-07-06 | 11.0500 | 11.0500 | 11.0300 | 11.0300 | -3.668% | 3 | 141 | -34.089% |
| 2026-07-02 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +3.620% | 1 | 141 | -36.507% |
| 2026-07-01 | 11.4500 | 11.4500 | 11.0500 | 11.0500 | -0.090% | 2 | 141 | -34.208% |
| 2026-06-30 | 11.1500 | 11.1500 | 11.0600 | 11.0600 | -14.264% | 2 | 141 | -34.268% |
| 2026-06-11 | 13.9500 | 13.9500 | 12.9000 | 12.9000 | -7.857% | 9 | 140 | -43.643% |
| 2026-06-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 0.000% | 1 | 139 | -48.071% |
| 2026-06-09 | 12.1500 | 14.0000 | 12.1500 | 14.0000 | +10.672% | 6 | 136 | -48.071% |
| 2026-06-08 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.296% | 1 | 135 | -42.530% |
| 2026-06-05 | 12.5000 | 13.5000 | 12.5000 | 13.5000 | +15.090% | 2 | 133 | -46.148% |
| 2026-05-29 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -13.175% | 1 | 132 | -38.022% |
| 2026-05-08 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -2.101% | 20 | 139 | -46.188% |
| 2026-05-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.817% | 3 | 139 | -47.319% |
| 2026-05-05 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.491% | 14 | 129 | -48.803% |
| 2026-05-01 | 14.2700 | 14.3900 | 14.2700 | 14.2700 | -3.711% | 8 | 121 | -49.054% |
| 2026-04-30 | 15.1500 | 15.2000 | 14.8200 | 14.8200 | -4.387% | 4 | 121 | -50.945% |
| 2026-04-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.310% | 1 | 123 | -53.097% |
| 2026-04-24 | 15.4000 | 15.4000 | 15.1500 | 15.1500 | -5.312% | 6 | 122 | -52.013% |
| 2026-04-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +1.911% | 1 | 122 | -54.563% |
| 2026-04-22 | 15.5000 | 15.7000 | 15.5000 | 15.7000 | -3.266% | 4 | 121 | -53.694% |
| 2026-04-21 | 15.8000 | 16.2300 | 15.8000 | 16.2300 | +4.981% | 3 | 121 | -55.206% |
| 2026-04-17 | 15.8500 | 15.8500 | 15.4600 | 15.4600 | -5.270% | 4 | 121 | -52.975% |
| 2026-04-16 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -0.911% | 11 | 122 | -55.453% |
| 2026-04-15 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -1.906% | 1 | 122 | -55.859% |
| 2026-04-14 | 16.7300 | 16.7900 | 16.7300 | 16.7900 | -6.722% | 3 | 122 | -56.700% |
| 2026-04-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.840% | 2 | 120 | -59.611% |
| 2026-04-09 | 17.7600 | 17.8500 | 17.7600 | 17.8500 | -16.667% | 3 | 119 | -59.272% |
| 2026-04-07 | 21.3900 | 21.4200 | 21.3900 | 21.4200 | 0.000% | 2 | 116 | -66.060% |
| 2026-03-25 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | -10.151% | 3 | 116 | -66.060% |
| 2026-03-20 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +9.108% | 1 | 113 | -69.505% |
| 2026-03-19 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +6.533% | 2 | 114 | -66.728% |
| 2026-03-17 | 20.6400 | 20.6400 | 20.5100 | 20.5100 | -0.097% | 4 | 112 | -64.554% |
| 2026-03-16 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -1.864% | 2 | 110 | -64.588% |
| 2026-03-13 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | +1.357% | 1 | 110 | -65.249% |
| 2026-03-11 | 20.6400 | 20.7900 | 20.6400 | 20.6400 | +6.337% | 15 | 110 | -64.777% |
| 2026-03-02 | 19.4600 | 19.4600 | 19.4100 | 19.4100 | +5.260% | 6 | 109 | -62.545% |
| 2026-02-26 | 18.4500 | 18.4500 | 18.4400 | 18.4400 | -1.338% | 2 | 110 | -60.575% |
| 2026-02-18 | 18.5400 | 18.6900 | 18.5400 | 18.6900 | -6.503% | 3 | 110 | -61.102% |
| 2026-02-17 | 19.9300 | 19.9900 | 19.9300 | 19.9900 | +2.724% | 3 | 107 | -63.632% |
| 2026-02-13 | 19.2900 | 19.4600 | 19.2900 | 19.4600 | +10.883% | 2 | 106 | -62.641% |
| 2026-02-02 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -3.571% | 4 | 106 | -58.575% |
| 2026-01-30 | 18.6400 | 18.6400 | 18.2000 | 18.2000 | -4.211% | 2 | 110 | -60.055% |
| 2026-01-29 | 18.5000 | 19.0000 | 18.5000 | 19.0000 | +6.802% | 2 | 110 | -61.737% |
| 2026-01-28 | 17.6000 | 17.7900 | 17.6000 | 17.7900 | +2.241% | 3 | 108 | -59.134% |
| 2026-01-13 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.920% | 1 | 107 | -58.218% |
| 2026-01-07 | 17.9600 | 18.1100 | 17.9600 | 18.1100 | -2.477% | 72 | 106 | -59.856% |
| 2026-01-02 | 18.8000 | 18.8000 | 18.5700 | 18.5700 | +2.597% | 4 | 36 | -60.851% |
| 2025-12-26 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +0.780% | 1 | 36 | -59.834% |
| 2025-12-24 | 17.9800 | 17.9800 | 17.9600 | 17.9600 | -3.128% | 2 | 33 | -59.521% |
| 2025-12-22 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -8.127% | 1 | 32 | -60.787% |
| 2025-12-12 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +1.458% | 1 | 32 | -63.974% |
| 2025-12-05 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | -1.388% | 1 | 32 | -63.449% |
| 2025-12-03 | 20.2200 | 20.2200 | 20.1700 | 20.1700 | -1.417% | 2 | 31 | -63.956% |
| 2025-11-28 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -3.262% | 1 | 30 | -64.467% |
| 2025-11-26 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -1.582% | 4 | 32 | -65.626% |
| 2025-11-25 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -16.834% | 1 | 32 | -66.170% |
| 2025-11-20 | 21.4500 | 25.8400 | 21.4500 | 25.8400 | +12.691% | 4 | 31 | -71.865% |
| 2025-11-14 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | +4.943% | 1 | 29 | -68.295% |
| 2025-11-13 | 21.8400 | 21.8500 | 21.8400 | 21.8500 | +4.947% | 2 | 28 | -66.728% |
| 2025-11-10 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | -5.450% | 10 | 27 | -65.082% |
| 2025-11-06 | 22.4000 | 22.4000 | 22.0200 | 22.0200 | +7.310% | 4 | 34 | -66.985% |
| 2025-11-03 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -4.112% | 10 | 22 | -64.571% |
| 2025-10-22 | 21.1300 | 21.7000 | 21.1200 | 21.4000 | -6.550% | 9 | 22 | -66.028% |
| 2025-10-15 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -1.123% | 1 | 15 | -68.253% |
| 2025-10-10 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +11.884% | 1 | 14 | -68.610% |
| 2025-10-07 | 20.3600 | 20.7000 | 20.3600 | 20.7000 | +1.173% | 4 | 13 | -64.879% |
| 2025-10-03 | 20.2600 | 20.4600 | 20.2600 | 20.4600 | +1.740% | 2 | 12 | -64.467% |
| 2025-10-01 | 20.1700 | 20.1700 | 20.0800 | 20.1100 | 0.000% | 10 | 10 | -63.849% |