SPY280121P00530000
SPY Jan 21 2028 530.00 Put
optionOPRA
EODOct 23, 2026
9.62USD+11.601%(+1.00)5Vol1,517OI
SPY280121P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +11.601% | 5 | 1,512 | 0.000% |
| 2026-10-19 | 8.6100 | 8.6200 | 8.6100 | 8.6200 | -6.811% | 5 | 1,507 | +11.601% |
| 2026-10-16 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +12.667% | 40 | 1,507 | +4.000% |
| 2026-10-14 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +2.369% | 1 | 1,506 | +17.174% |
| 2026-10-13 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -10.291% | 1 | 1,506 | +19.950% |
| 2026-10-01 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +6.938% | 1 | 1,507 | +7.606% |
| 2026-09-28 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -8.132% | 1 | 1,507 | +15.072% |
| 2026-09-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.045% | 1 | 1,506 | +5.714% |
| 2026-09-15 | 9.3200 | 9.3200 | 9.2800 | 9.2900 | -1.065% | 112 | 1,506 | +3.552% |
| 2026-09-14 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -3.296% | 1 | 1,505 | +2.449% |
| 2026-09-10 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | +7.174% | 1 | 1,505 | -0.927% |
| 2026-09-08 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -6.308% | 1 | 1,505 | +6.181% |
| 2026-09-01 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -8.515% | 1 | 1,505 | -0.517% |
| 2026-08-21 | 10.5900 | 10.5900 | 10.5700 | 10.5700 | -0.751% | 4 | 1,505 | -8.988% |
| 2026-08-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -0.838% | 1 | 1,505 | -9.671% |
| 2026-08-06 | 10.6800 | 10.7400 | 10.6800 | 10.7400 | -2.805% | 13 | 1,517 | -10.428% |
| 2026-08-04 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -11.458% | 1 | 1,517 | -12.941% |
| 2026-07-13 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -0.399% | 1 | 1,516 | -22.917% |
| 2026-07-06 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -5.789% | 1 | 1,517 | -23.224% |
| 2026-06-15 | 13.2300 | 13.3000 | 13.2300 | 13.3000 | -6.797% | 4 | 1,519 | -27.669% |
| 2026-06-12 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -10.813% | 1 | 1,519 | -32.586% |
| 2026-06-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 6 | 1,524 | -39.875% |
| 2026-06-10 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +11.266% | 1 | 1,524 | -39.875% |
| 2026-06-08 | 14.4000 | 14.4000 | 14.3800 | 14.3800 | -0.828% | 3 | 1,524 | -33.102% |
| 2026-06-05 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.807% | 1 | 1,524 | -33.655% |
| 2026-06-02 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +0.674% | 5 | 1,524 | -28.476% |
| 2026-05-29 | 13.4600 | 13.4600 | 13.3600 | 13.3600 | -1.765% | 4 | 1,527 | -27.994% |
| 2026-05-28 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -4.895% | 1 | 1,528 | -29.265% |
| 2026-05-22 | 14.1000 | 14.3000 | 14.1000 | 14.3000 | -2.055% | 2 | 1,529 | -32.727% |
| 2026-05-21 | 14.5000 | 14.6000 | 14.5000 | 14.6000 | -3.311% | 2 | 1,530 | -34.110% |
| 2026-05-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.330% | 6 | 1,537 | -36.291% |
| 2026-05-19 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.000% | 6 | 1,531 | -36.502% |
| 2026-05-18 | 14.9400 | 15.0000 | 14.9000 | 15.0000 | -1.251% | 10 | 1,533 | -35.867% |
| 2026-05-15 | 15.7000 | 15.7000 | 15.1900 | 15.1900 | +2.497% | 7 | 1,533 | -36.669% |
| 2026-05-14 | 14.7400 | 14.8200 | 14.7400 | 14.8200 | -2.500% | 2 | 1,534 | -35.088% |
| 2026-05-13 | 15.7600 | 15.7600 | 15.1100 | 15.2000 | -2.689% | 4 | 1,535 | -36.711% |
| 2026-05-11 | 15.6400 | 15.6400 | 15.6200 | 15.6200 | -1.389% | 3 | 1,533 | -38.412% |
| 2026-05-06 | 16.1000 | 16.1700 | 15.8400 | 15.8400 | -6.824% | 4 | 1,536 | -39.268% |
| 2026-05-04 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +3.218% | 1 | 1,536 | -43.412% |
| 2026-05-01 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -6.686% | 1 | 1,536 | -41.591% |
| 2026-04-29 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -0.395% | 2 | 1,536 | -45.496% |
| 2026-04-28 | 17.6000 | 17.7200 | 17.6000 | 17.7200 | +2.191% | 8 | 1,538 | -45.711% |
| 2026-04-27 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -1.027% | 7 | 1,530 | -44.521% |
| 2026-04-24 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -1.628% | 1 | 1,524 | -45.091% |
| 2026-04-23 | 17.6900 | 17.8100 | 17.6900 | 17.8100 | -0.503% | 6 | 1,525 | -45.985% |
| 2026-04-22 | 17.8000 | 17.9000 | 17.8000 | 17.9000 | -1.377% | 2 | 1,522 | -46.257% |
| 2026-04-20 | 18.1400 | 18.1500 | 18.1000 | 18.1500 | +1.453% | 8 | 1,523 | -46.997% |
| 2026-04-17 | 18.2000 | 18.2000 | 17.8000 | 17.8900 | -4.280% | 6 | 1,523 | -46.227% |
| 2026-04-16 | 18.7800 | 19.0500 | 18.6900 | 18.6900 | -1.006% | 7 | 1,523 | -48.529% |
| 2026-04-15 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -2.429% | 3 | 1,527 | -49.047% |
| 2026-04-14 | 19.2300 | 19.3500 | 19.2300 | 19.3500 | -5.977% | 4 | 1,527 | -50.284% |
| 2026-04-09 | 20.5600 | 20.5800 | 20.5600 | 20.5800 | -18.656% | 4 | 1,523 | -53.256% |
| 2026-04-01 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -9.319% | 5 | 1,519 | -61.976% |
| 2026-03-31 | 27.8100 | 27.9000 | 27.8100 | 27.9000 | -9.680% | 2 | 1,514 | -65.520% |
| 2026-03-30 | 29.3000 | 30.8900 | 29.2500 | 30.8900 | +8.768% | 516 | 1,514 | -68.857% |
| 2026-03-27 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +3.461% | 500 | 1,007 | -66.127% |
| 2026-03-26 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +8.885% | 4 | 508 | -64.954% |
| 2026-03-25 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -0.434% | 1 | 504 | -61.841% |
| 2026-03-18 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | +7.334% | 5 | 504 | -62.006% |
| 2026-03-17 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | -3.478% | 453 | 499 | -59.220% |
| 2026-03-13 | 24.4800 | 24.4800 | 24.4400 | 24.4400 | +0.493% | 2 | 46 | -60.638% |
| 2026-03-03 | 24.3200 | 24.3200 | 24.3200 | 24.3200 | +11.816% | 3 | 46 | -60.444% |
| 2026-02-20 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +5.072% | 4 | 46 | -55.770% |
| 2026-02-11 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -8.407% | 15 | 42 | -53.527% |
| 2026-02-05 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +2.262% | 10 | 27 | -57.434% |
| 2026-02-04 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +9.677% | 4 | 27 | -56.471% |
| 2026-02-02 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -3.727% | 1 | 23 | -52.258% |
| 2026-01-30 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -2.651% | 1 | 23 | -54.037% |
| 2026-01-29 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +8.696% | 1 | 23 | -55.256% |
| 2026-01-27 | 19.9800 | 19.9800 | 19.7800 | 19.7800 | -9.968% | 11 | 22 | -51.365% |
| 2026-01-20 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +9.195% | 1 | 29 | -56.213% |
| 2026-01-15 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +1.106% | 1 | 30 | -52.187% |
| 2026-01-09 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -8.716% | 1 | 30 | -51.658% |
| 2026-01-02 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +3.171% | 1 | 29 | -55.872% |
| 2025-12-22 | 21.1300 | 21.1300 | 21.1300 | 21.1300 | -8.647% | 1 | 30 | -54.472% |
| 2025-12-12 | 22.5400 | 23.1300 | 22.5400 | 23.1300 | +5.858% | 2 | 31 | -58.409% |
| 2025-12-11 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | -3.147% | 2 | 30 | -55.973% |
| 2025-12-09 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | -11.564% | 1 | 28 | -57.358% |
| 2025-11-25 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | -1.998% | 6 | 28 | -62.289% |
| 2025-11-24 | 26.0300 | 26.0300 | 26.0300 | 26.0300 | -3.054% | 2 | 28 | -63.043% |
| 2025-11-18 | 27.9000 | 27.9000 | 26.7500 | 26.8500 | +6.210% | 3 | 28 | -64.171% |
| 2025-11-14 | 26.1800 | 26.1800 | 25.2800 | 25.2800 | +7.119% | 2 | 26 | -61.946% |
| 2025-11-12 | 23.6600 | 23.6600 | 23.6000 | 23.6000 | -7.487% | 25 | 25 | -59.237% |
| 2025-10-17 | 25.5100 | 25.5100 | 25.5100 | 25.5100 | -4.314% | 2 | 16 | -62.289% |
| 2025-10-10 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +13.350% | 1 | 14 | -63.916% |
| 2025-10-07 | 23.5200 | 23.5200 | 23.5200 | 23.5200 | +0.642% | 1 | 13 | -59.099% |
| 2025-10-03 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +0.516% | 5 | 12 | -58.836% |
| 2025-10-02 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | -0.811% | 1 | 12 | -58.624% |
| 2025-09-30 | 23.3500 | 23.4400 | 23.3500 | 23.4400 | +1.034% | 4 | 11 | -58.959% |
| 2025-09-29 | 22.7000 | 23.2000 | 22.7000 | 23.2000 | -1.653% | 7 | 7 | -58.534% |
| 2025-09-26 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | 0.000% | 1 | 1 | -59.220% |