SPY280121P00520000
SPY Jan 21 2028 520.00 Put
optionOPRA
EODOct 19, 2026
7.95USD+0.379%(+0.03)25Vol245OI
SPY280121P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +0.379% | 25 | 245 | 0.000% |
| 2026-10-15 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -1.000% | 25 | 220 | +0.379% |
| 2026-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.952% | 20 | 220 | -0.625% |
| 2026-10-12 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -5.793% | 3 | 220 | +6.283% |
| 2026-09-25 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +0.634% | 23 | 223 | +0.126% |
| 2026-09-21 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -6.406% | 2 | 223 | +0.760% |
| 2026-09-17 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -3.215% | 1 | 222 | -5.694% |
| 2026-09-15 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -4.180% | 118 | 116 | -8.726% |
| 2026-09-10 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -10.707% | 1 | 117 | -12.541% |
| 2026-08-18 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +1.800% | 1 | 117 | -21.906% |
| 2026-08-11 | 9.9800 | 10.0000 | 9.9800 | 10.0000 | +0.301% | 12 | 105 | -20.500% |
| 2026-08-10 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -0.697% | 23 | 100 | -20.261% |
| 2026-08-06 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +0.300% | 12 | 112 | -20.817% |
| 2026-08-05 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -9.412% | 8 | 112 | -20.579% |
| 2026-08-03 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -6.830% | 1 | 111 | -28.054% |
| 2026-07-29 | 12.2300 | 12.2300 | 11.8600 | 11.8600 | -1.167% | 5 | 116 | -32.968% |
| 2026-07-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.961% | 4 | 112 | -33.750% |
| 2026-07-24 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -3.774% | 2 | 114 | -35.049% |
| 2026-07-23 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +0.236% | 1 | 114 | -37.500% |
| 2026-07-17 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +6.192% | 1 | 113 | -37.352% |
| 2026-07-01 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.049% | 1 | 112 | -33.473% |
| 2026-06-30 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -3.861% | 1 | 112 | -34.836% |
| 2026-06-29 | 12.5500 | 13.0000 | 12.5500 | 12.6900 | -6.691% | 7 | 111 | -37.352% |
| 2026-06-24 | 13.4000 | 13.6000 | 12.9600 | 13.6000 | +2.874% | 3 | 110 | -41.544% |
| 2026-06-23 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +1.692% | 1 | 109 | -39.864% |
| 2026-06-17 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +5.263% | 1 | 109 | -38.846% |
| 2026-06-16 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -12.844% | 1 | 109 | -35.628% |
| 2026-06-05 | 14.2800 | 14.2800 | 14.1700 | 14.1700 | +2.830% | 7 | 102 | -43.896% |
| 2026-05-21 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -2.958% | 2 | 103 | -42.308% |
| 2026-05-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.068% | 1 | 103 | -44.014% |
| 2026-05-19 | 13.9700 | 14.0500 | 13.9700 | 14.0500 | -4.422% | 3 | 103 | -43.416% |
| 2026-05-15 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +6.368% | 1 | 103 | -45.918% |
| 2026-05-14 | 14.1200 | 14.1200 | 13.7800 | 13.8200 | -3.018% | 3 | 104 | -42.475% |
| 2026-05-13 | 14.3000 | 14.3000 | 14.2500 | 14.2500 | -5.000% | 4 | 104 | -44.211% |
| 2026-05-12 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.740% | 1 | 104 | -47.000% |
| 2026-05-11 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.108% | 1 | 104 | -45.548% |
| 2026-05-08 | 14.6500 | 14.6500 | 14.4300 | 14.4400 | -3.733% | 12 | 97 | -44.945% |
| 2026-05-07 | 14.8200 | 15.0000 | 14.8200 | 15.0000 | +1.626% | 2 | 97 | -47.000% |
| 2026-05-06 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | -7.577% | 4 | 97 | -46.138% |
| 2026-05-04 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -8.534% | 5 | 97 | -50.219% |
| 2026-04-16 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | +0.057% | 3 | 97 | -54.467% |
| 2026-04-15 | 17.5800 | 17.5800 | 17.4500 | 17.4500 | -3.217% | 6 | 99 | -54.441% |
| 2026-04-14 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -30.654% | 1 | 93 | -55.907% |
| 2026-03-31 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -8.932% | 1 | 92 | -69.423% |
| 2026-03-30 | 27.8600 | 28.5500 | 27.8600 | 28.5500 | +6.213% | 3 | 93 | -72.154% |
| 2026-03-27 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | +23.473% | 2 | 91 | -70.424% |
| 2026-03-17 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -2.289% | 1 | 90 | -63.482% |
| 2026-03-06 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | +7.425% | 4 | 90 | -64.318% |
| 2026-03-02 | 20.8400 | 20.8400 | 20.5000 | 20.7400 | -0.096% | 16 | 88 | -61.668% |
| 2026-02-27 | 20.6000 | 20.7600 | 20.5800 | 20.7600 | +5.810% | 8 | 99 | -61.705% |
| 2026-02-25 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -5.080% | 2 | 106 | -59.480% |
| 2026-02-23 | 20.5700 | 20.6700 | 20.5700 | 20.6700 | +0.048% | 4 | 106 | -61.538% |
| 2026-02-04 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +7.213% | 9 | 105 | -61.520% |
| 2026-02-03 | 19.2500 | 19.2700 | 19.2500 | 19.2700 | -1.734% | 2 | 109 | -58.744% |
| 2026-01-30 | 19.6100 | 19.6100 | 19.6100 | 19.6100 | -1.803% | 1 | 107 | -59.459% |
| 2026-01-29 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +6.791% | 2 | 106 | -60.190% |
| 2026-01-22 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -9.531% | 2 | 104 | -57.487% |
| 2026-01-20 | 20.5600 | 20.6700 | 20.3400 | 20.6700 | +9.655% | 3 | 102 | -61.538% |
| 2026-01-16 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -0.998% | 1 | 99 | -57.825% |
| 2026-01-15 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -2.559% | 20 | 99 | -58.246% |
| 2026-01-14 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | +4.772% | 1 | 82 | -59.314% |
| 2026-01-13 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +0.811% | 1 | 81 | -57.373% |
| 2026-01-12 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -0.431% | 2 | 80 | -57.027% |
| 2026-01-09 | 19.2500 | 19.2500 | 18.5800 | 18.5800 | -5.059% | 13 | 78 | -57.212% |
| 2026-01-06 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | +0.102% | 1 | 68 | -59.377% |
| 2026-01-05 | 19.5800 | 19.5800 | 19.5500 | 19.5500 | -3.074% | 3 | 64 | -59.335% |
| 2026-01-02 | 20.3000 | 20.3000 | 20.1700 | 20.1700 | -1.849% | 2 | 64 | -60.585% |
| 2025-12-19 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -4.240% | 2 | 63 | -61.314% |
| 2025-12-18 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | -3.637% | 1 | 63 | -62.954% |
| 2025-12-17 | 22.2700 | 22.2700 | 22.2700 | 22.2700 | +2.438% | 1 | 62 | -64.302% |
| 2025-12-16 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +1.305% | 2 | 62 | -63.431% |
| 2025-12-15 | 21.4500 | 21.4600 | 21.4500 | 21.4600 | +0.751% | 18 | 61 | -62.954% |
| 2025-12-12 | 21.2700 | 21.3500 | 21.2600 | 21.3000 | -0.467% | 44 | 43 | -62.676% |
| 2025-12-05 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -2.948% | 1 | 14 | -62.850% |
| 2025-12-01 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -9.963% | 1 | 13 | -63.946% |
| 2025-11-25 | 24.4900 | 24.4900 | 24.4900 | 24.4900 | +1.660% | 1 | 12 | -67.538% |
| 2025-11-17 | 24.0900 | 24.0900 | 24.0900 | 24.0900 | +2.642% | 1 | 12 | -66.999% |
| 2025-11-13 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | +5.011% | 2 | 13 | -66.127% |
| 2025-11-10 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -5.417% | 2 | 13 | -64.430% |
| 2025-11-06 | 23.1500 | 23.7200 | 23.1500 | 23.6300 | +2.694% | 8 | 13 | -66.356% |
| 2025-11-04 | 22.5600 | 23.0100 | 22.5600 | 23.0100 | +8.743% | 2 | 14 | -65.450% |
| 2025-10-29 | 21.1600 | 21.1600 | 21.1600 | 21.1600 | +4.134% | 10 | 13 | -62.429% |
| 2025-10-27 | 20.3200 | 20.3200 | 20.3200 | 20.3200 | -3.007% | 5 | 18 | -60.876% |
| 2025-10-24 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -8.515% | 5 | 18 | -62.053% |
| 2025-10-22 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +4.328% | 5 | 13 | -65.284% |
| 2025-10-21 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -1.746% | 1 | 13 | -63.781% |
| 2025-10-20 | 22.2000 | 22.4300 | 22.2000 | 22.3400 | -7.610% | 11 | 12 | -64.414% |
| 2025-10-17 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | -3.857% | 2 | 6 | -67.122% |
| 2025-10-16 | 25.1500 | 25.1500 | 25.1500 | 25.1500 | +9.348% | 4 | 8 | -68.390% |
| 2025-10-15 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.295% | 1 | 4 | -65.435% |
| 2025-10-10 | 24.8100 | 24.8100 | 24.8100 | 24.8100 | +13.547% | 1 | 4 | -67.956% |
| 2025-10-09 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -0.274% | 1 | 3 | -63.616% |
| 2025-09-30 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +1.014% | 1 | 2 | -63.715% |
| 2025-09-29 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | 0.000% | 1 | 1 | -63.347% |