SPY280121P00525000
SPY Jan 21 2028 525.00 Put
optionOPRA
EODOct 27, 2026
8.39USD-8.306%(-0.76)3Vol549OI
SPY280121P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -8.306% | 3 | 549 | 0.000% |
| 2026-10-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +10.775% | 1 | 549 | -8.306% |
| 2026-10-14 | 7.9300 | 8.2600 | 7.9300 | 8.2600 | +2.736% | 7 | 544 | +1.574% |
| 2026-10-08 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -3.713% | 50 | 494 | +4.353% |
| 2026-10-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +1.335% | 1 | 494 | +0.479% |
| 2026-09-25 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -2.715% | 23 | 474 | +1.820% |
| 2026-09-24 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +3.419% | 3 | 474 | -0.945% |
| 2026-09-23 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -9.302% | 1 | 475 | +2.442% |
| 2026-09-15 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +2.034% | 112 | 363 | -7.087% |
| 2026-09-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -7.233% | 5 | 368 | -5.198% |
| 2026-08-27 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -4.695% | 2 | 368 | -12.055% |
| 2026-08-26 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -3.750% | 1 | 369 | -16.184% |
| 2026-08-24 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.096% | 25 | 344 | -19.327% |
| 2026-08-19 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | 0.000% | 1 | 343 | -19.249% |
| 2026-08-05 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -10.043% | 1 | 342 | -19.249% |
| 2026-08-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -3.428% | 1 | 342 | -27.359% |
| 2026-07-31 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -9.049% | 2 | 344 | -29.849% |
| 2026-07-24 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +6.478% | 2 | 344 | -36.198% |
| 2026-07-21 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -4.264% | 1 | 343 | -32.065% |
| 2026-07-20 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +3.614% | 3 | 341 | -34.961% |
| 2026-07-16 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +3.320% | 1 | 341 | -32.610% |
| 2026-07-15 | 12.0500 | 12.4500 | 12.0500 | 12.0500 | -3.213% | 5 | 338 | -30.373% |
| 2026-07-13 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +3.320% | 1 | 338 | -32.610% |
| 2026-07-10 | 12.0500 | 12.4500 | 12.0500 | 12.0500 | -3.213% | 3 | 337 | -30.373% |
| 2026-07-07 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +1.633% | 1 | 336 | -32.610% |
| 2026-07-06 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -1.606% | 1 | 335 | -31.510% |
| 2026-07-01 | 12.1500 | 12.4500 | 12.1500 | 12.4500 | -8.321% | 2 | 335 | -32.610% |
| 2026-06-26 | 13.6000 | 13.6100 | 13.5800 | 13.5800 | +1.042% | 16 | 334 | -38.218% |
| 2026-06-25 | 13.4500 | 13.4500 | 13.4400 | 13.4400 | +2.831% | 3 | 335 | -37.574% |
| 2026-06-22 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +2.030% | 107 | 228 | -35.807% |
| 2026-05-29 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -4.970% | 2 | 228 | -34.504% |
| 2026-05-26 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -9.409% | 2 | 226 | -37.760% |
| 2026-05-15 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | -2.681% | 2 | 224 | -43.616% |
| 2026-05-12 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +2.894% | 1 | 223 | -45.128% |
| 2026-05-11 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -13.605% | 1 | 223 | -43.540% |
| 2026-04-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.825% | 4 | 223 | -51.221% |
| 2026-04-21 | 17.3000 | 18.1600 | 17.3000 | 17.7000 | +1.549% | 3 | 220 | -52.599% |
| 2026-04-17 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -2.951% | 1 | 220 | -51.865% |
| 2026-04-16 | 18.0000 | 18.4000 | 17.9600 | 17.9600 | -1.210% | 107 | 219 | -53.285% |
| 2026-04-15 | 18.2600 | 18.2600 | 18.1000 | 18.1800 | -2.363% | 38 | 121 | -53.850% |
| 2026-04-14 | 18.6300 | 18.6800 | 18.6200 | 18.6200 | -6.149% | 3 | 109 | -54.941% |
| 2026-04-09 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | -17.437% | 1 | 108 | -57.712% |
| 2026-04-01 | 24.2800 | 24.3800 | 23.9000 | 24.0300 | -5.765% | 7 | 109 | -65.085% |
| 2026-03-31 | 26.8000 | 26.8000 | 25.5000 | 25.5000 | -11.856% | 4 | 108 | -67.098% |
| 2026-03-30 | 28.8500 | 28.9400 | 28.8500 | 28.9300 | +19.250% | 4 | 108 | -70.999% |
| 2026-03-25 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | +4.120% | 1 | 104 | -65.416% |
| 2026-03-16 | 23.3500 | 23.3500 | 23.3000 | 23.3000 | +7.870% | 19 | 105 | -63.991% |
| 2026-03-10 | 21.6500 | 21.6500 | 21.6000 | 21.6000 | +1.029% | 2 | 105 | -61.157% |
| 2026-03-02 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +4.090% | 1 | 105 | -60.758% |
| 2026-02-26 | 20.5500 | 20.5500 | 20.5400 | 20.5400 | +4.849% | 2 | 105 | -59.153% |
| 2026-02-09 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -4.718% | 19 | 105 | -57.172% |
| 2026-01-30 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | +4.578% | 1 | 105 | -59.193% |
| 2026-01-28 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | +0.153% | 1 | 105 | -57.325% |
| 2026-01-26 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | -9.747% | 1 | 105 | -57.259% |
| 2026-01-20 | 20.9800 | 21.8600 | 20.7000 | 21.7500 | +7.514% | 202 | 104 | -61.425% |
| 2026-01-05 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -11.544% | 9 | 215 | -58.527% |
| 2025-12-17 | 22.8600 | 22.8700 | 22.8600 | 22.8700 | +2.464% | 3 | 215 | -63.314% |
| 2025-12-12 | 21.6800 | 22.3200 | 21.6800 | 22.3200 | +3.381% | 2 | 212 | -62.410% |
| 2025-12-10 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -2.792% | 1 | 211 | -61.139% |
| 2025-12-08 | 22.1300 | 22.2900 | 22.1300 | 22.2100 | +1.927% | 4 | 212 | -62.224% |
| 2025-12-05 | 21.9800 | 21.9800 | 21.7900 | 21.7900 | -2.375% | 3 | 209 | -61.496% |
| 2025-12-04 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -1.326% | 1 | 209 | -62.410% |
| 2025-12-02 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -1.266% | 1 | 210 | -62.909% |
| 2025-12-01 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -18.441% | 1 | 209 | -63.378% |
| 2025-11-20 | 27.7500 | 28.1600 | 27.7500 | 28.0900 | +4.230% | 160 | 209 | -70.132% |
| 2025-11-18 | 26.9200 | 26.9500 | 26.9200 | 26.9500 | +12.058% | 3 | 49 | -68.868% |
| 2025-11-13 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | +5.160% | 1 | 46 | -65.114% |
| 2025-11-12 | 22.9300 | 22.9300 | 22.8400 | 22.8700 | +0.088% | 11 | 55 | -63.314% |
| 2025-11-11 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +0.528% | 1 | 55 | -63.282% |
| 2025-11-10 | 22.7300 | 22.7300 | 22.7300 | 22.7300 | -9.766% | 2 | 55 | -63.088% |
| 2025-11-07 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +6.063% | 1 | 57 | -66.693% |
| 2025-11-04 | 23.3300 | 23.7500 | 23.3300 | 23.7500 | +9.447% | 2 | 57 | -64.674% |
| 2025-10-30 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -3.855% | 1 | 57 | -61.336% |
| 2025-10-23 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -1.527% | 1 | 57 | -62.827% |
| 2025-10-20 | 22.7200 | 22.9200 | 22.7200 | 22.9200 | -12.951% | 2 | 57 | -63.394% |
| 2025-10-16 | 26.6000 | 26.6000 | 26.3300 | 26.3300 | +6.556% | 40 | 57 | -68.135% |
| 2025-10-15 | 24.7100 | 24.7100 | 24.7100 | 24.7100 | -2.371% | 1 | 18 | -66.046% |
| 2025-10-14 | 25.3900 | 25.3900 | 25.3100 | 25.3100 | -1.364% | 2 | 17 | -66.851% |
| 2025-10-10 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | +14.197% | 1 | 17 | -67.303% |
| 2025-10-08 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -1.274% | 1 | 16 | -62.661% |
| 2025-10-07 | 22.2000 | 22.8000 | 22.2000 | 22.7600 | +1.834% | 4 | 17 | -63.137% |
| 2025-10-06 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -1.801% | 2 | 16 | -62.461% |
| 2025-10-03 | 22.3200 | 22.7600 | 22.3200 | 22.7600 | +1.291% | 2 | 14 | -63.137% |
| 2025-10-02 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -0.707% | 1 | 13 | -62.661% |
| 2025-09-30 | 22.5400 | 22.6300 | 22.5400 | 22.6300 | -0.220% | 4 | 12 | -62.925% |
| 2025-09-29 | 21.9300 | 22.6800 | 21.9300 | 22.6800 | -1.818% | 9 | 8 | -63.007% |
| 2025-09-24 | 23.2000 | 23.2000 | 23.1000 | 23.1000 | +5.000% | 2 | 1 | -63.680% |
| 2025-09-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 0.000% | 1 | 1 | -61.864% |