SPY280121P00540000
SPY Jan 21 2028 540.00 Put
optionOPRA
InactiveOct 16, 2026
9.96USD+10.177%(+0.92)20Vol728OI
SPY280121P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +10.177% | 20 | 708 | 0.000% |
| 2026-10-15 | 9.0000 | 9.0400 | 9.0000 | 9.0400 | -0.659% | 153 | 804 | +10.177% |
| 2026-10-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +4.000% | 1 | 803 | +9.451% |
| 2026-10-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -3.315% | 3 | 800 | +13.829% |
| 2026-10-05 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -2.688% | 1 | 800 | +10.055% |
| 2026-09-24 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.278% | 187 | 987 | +7.097% |
| 2026-09-15 | 10.0400 | 10.0400 | 10.0300 | 10.0300 | -3.743% | 741 | 247 | -0.698% |
| 2026-09-02 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +1.067% | 1 | 246 | -4.415% |
| 2026-09-01 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | -3.010% | 1 | 245 | -3.395% |
| 2026-08-27 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -3.188% | 2 | 245 | -6.303% |
| 2026-08-26 | 11.0500 | 11.0500 | 10.9800 | 10.9800 | -3.769% | 3 | 245 | -9.290% |
| 2026-08-25 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -1.298% | 8 | 246 | -12.708% |
| 2026-08-24 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -2.117% | 1 | 246 | -13.841% |
| 2026-08-18 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +2.340% | 1 | 245 | -15.665% |
| 2026-08-17 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +0.523% | 8 | 248 | -13.692% |
| 2026-08-05 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -20.828% | 12 | 236 | -13.240% |
| 2026-07-27 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 236 | -31.310% |
| 2026-07-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +8.209% | 1 | 236 | -31.310% |
| 2026-07-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.325% | 1 | 236 | -25.672% |
| 2026-07-09 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -1.879% | 3 | 236 | -26.657% |
| 2026-07-07 | 13.8300 | 13.8400 | 13.8300 | 13.8400 | -2.329% | 2 | 238 | -28.035% |
| 2026-07-02 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | +0.854% | 1 | 237 | -29.711% |
| 2026-06-30 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -0.566% | 2 | 237 | -29.110% |
| 2026-06-29 | 14.4000 | 15.0000 | 14.1300 | 14.1300 | -10.000% | 15 | 240 | -29.512% |
| 2026-06-24 | 15.4000 | 15.7000 | 15.4000 | 15.7000 | +3.426% | 2 | 238 | -36.561% |
| 2026-06-23 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +4.618% | 112 | 146 | -34.387% |
| 2026-06-22 | 14.1500 | 14.6100 | 14.1500 | 14.5100 | -3.267% | 43 | 107 | -31.358% |
| 2026-06-17 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.448% | 1 | 106 | -33.600% |
| 2026-06-16 | 14.1500 | 14.5000 | 14.1500 | 14.5000 | -7.230% | 2 | 105 | -31.310% |
| 2026-06-08 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +4.479% | 10 | 98 | -36.276% |
| 2026-06-05 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +1.286% | 1 | 98 | -33.422% |
| 2026-06-03 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +2.855% | 1 | 97 | -32.566% |
| 2026-06-02 | 14.4000 | 14.4000 | 14.3600 | 14.3600 | +0.209% | 13 | 87 | -30.641% |
| 2026-06-01 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | +1.415% | 1 | 87 | -30.495% |
| 2026-05-29 | 14.3000 | 14.3000 | 14.1300 | 14.1300 | -2.753% | 15 | 78 | -29.512% |
| 2026-05-28 | 14.5500 | 14.5500 | 14.5300 | 14.5300 | -3.519% | 6 | 78 | -31.452% |
| 2026-05-26 | 14.8000 | 15.1000 | 14.8000 | 15.0600 | -0.986% | 8 | 85 | -33.865% |
| 2026-05-22 | 15.1000 | 15.2100 | 15.1000 | 15.2100 | -1.617% | 2 | 85 | -34.517% |
| 2026-05-21 | 15.7000 | 15.7000 | 15.3700 | 15.4600 | -5.153% | 5 | 85 | -35.576% |
| 2026-05-20 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +2.774% | 1 | 85 | -38.896% |
| 2026-05-14 | 15.8500 | 15.8600 | 15.7700 | 15.8600 | -2.997% | 3 | 85 | -37.201% |
| 2026-05-13 | 16.3000 | 16.3500 | 16.3000 | 16.3500 | -4.942% | 3 | 85 | -39.083% |
| 2026-05-12 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +3.614% | 1 | 85 | -42.093% |
| 2026-05-11 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.181% | 1 | 85 | -40.000% |
| 2026-05-08 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | -3.099% | 10 | 88 | -39.891% |
| 2026-05-07 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -3.933% | 5 | 90 | -41.754% |
| 2026-05-05 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -2.626% | 1 | 90 | -44.045% |
| 2026-05-04 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +3.277% | 4 | 87 | -45.514% |
| 2026-05-01 | 17.7300 | 17.7300 | 17.7000 | 17.7000 | -5.348% | 6 | 85 | -43.729% |
| 2026-04-29 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.940% | 1 | 85 | -46.738% |
| 2026-04-22 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -1.954% | 1 | 85 | -47.771% |
| 2026-04-20 | 19.4400 | 19.4500 | 19.4400 | 19.4500 | +2.639% | 7 | 85 | -48.792% |
| 2026-04-17 | 19.0200 | 19.0200 | 18.9500 | 18.9500 | -7.786% | 4 | 85 | -47.441% |
| 2026-04-14 | 20.6500 | 20.6500 | 20.5500 | 20.5500 | -7.599% | 4 | 86 | -51.533% |
| 2026-04-13 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -22.751% | 1 | 88 | -55.216% |
| 2026-03-31 | 30.2400 | 30.2400 | 28.7900 | 28.7900 | -12.519% | 8 | 88 | -65.405% |
| 2026-03-30 | 31.4400 | 33.1600 | 31.4300 | 32.9100 | +6.161% | 9 | 87 | -69.736% |
| 2026-03-27 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +5.192% | 1 | 78 | -67.871% |
| 2026-03-26 | 28.4000 | 29.4700 | 28.4000 | 29.4700 | +8.346% | 7 | 78 | -66.203% |
| 2026-03-25 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -3.340% | 1 | 71 | -63.382% |
| 2026-03-20 | 28.1400 | 28.1400 | 28.1400 | 28.1400 | +8.481% | 1 | 70 | -64.606% |
| 2026-03-06 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | +2.977% | 1 | 71 | -61.604% |
| 2026-03-03 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +7.009% | 2 | 71 | -60.461% |
| 2026-03-02 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | +0.256% | 12 | 71 | -57.689% |
| 2026-02-27 | 23.5400 | 23.5400 | 23.4800 | 23.4800 | +5.766% | 8 | 59 | -57.581% |
| 2026-02-25 | 22.4000 | 22.4000 | 22.2000 | 22.2000 | -7.500% | 5 | 52 | -55.135% |
| 2026-02-23 | 23.0000 | 24.0000 | 23.0000 | 24.0000 | +0.671% | 2 | 52 | -58.500% |
| 2026-02-19 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +3.652% | 10 | 50 | -58.221% |
| 2026-02-18 | 22.7000 | 23.0000 | 22.7000 | 23.0000 | -7.963% | 8 | 40 | -56.696% |
| 2026-02-17 | 24.4300 | 24.9900 | 24.4300 | 24.9900 | +5.711% | 4 | 38 | -60.144% |
| 2026-02-13 | 24.7000 | 25.0000 | 23.6000 | 23.6400 | -1.500% | 4 | 33 | -57.868% |
| 2026-02-12 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +6.904% | 1 | 33 | -58.500% |
| 2026-02-04 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -2.391% | 1 | 33 | -55.635% |
| 2026-02-03 | 21.5400 | 23.0000 | 21.5400 | 23.0000 | +6.679% | 3 | 33 | -56.696% |
| 2026-02-02 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | -5.728% | 4 | 31 | -53.803% |
| 2026-01-30 | 23.0000 | 23.0000 | 22.8700 | 22.8700 | +1.644% | 21 | 34 | -56.449% |
| 2026-01-29 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.273% | 1 | 17 | -55.733% |
| 2026-01-28 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.804% | 1 | 17 | -54.727% |
| 2026-01-27 | 21.2000 | 21.4000 | 21.2000 | 21.4000 | -3.167% | 2 | 17 | -53.458% |
| 2026-01-22 | 22.0000 | 22.1000 | 22.0000 | 22.1000 | -7.917% | 4 | 18 | -54.932% |
| 2026-01-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +9.091% | 1 | 17 | -58.500% |
| 2026-01-16 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +1.852% | 1 | 15 | -54.727% |
| 2026-01-15 | 21.4300 | 21.6000 | 21.4300 | 21.6000 | -1.818% | 3 | 15 | -53.889% |
| 2026-01-13 | 21.4000 | 22.0000 | 21.4000 | 22.0000 | +3.529% | 2 | 15 | -54.727% |
| 2026-01-09 | 21.2000 | 21.2500 | 21.2000 | 21.2500 | -3.365% | 4 | 14 | -53.129% |
| 2026-01-07 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | -2.914% | 1 | 12 | -54.707% |
| 2026-01-05 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +0.488% | 1 | 12 | -56.026% |
| 2025-12-31 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | +0.670% | 1 | 12 | -55.812% |
| 2025-12-29 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | -12.641% | 2 | 12 | -55.516% |
| 2025-12-17 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | +6.172% | 1 | 14 | -61.139% |
| 2025-12-15 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | +0.249% | 2 | 14 | -58.741% |
| 2025-12-08 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -2.589% | 2 | 15 | -58.638% |
| 2025-12-01 | 25.5400 | 25.5400 | 24.7200 | 24.7200 | -8.546% | 3 | 15 | -59.709% |
| 2025-11-14 | 27.0300 | 27.0300 | 27.0300 | 27.0300 | +6.167% | 1 | 13 | -63.152% |
| 2025-11-12 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | -8.285% | 1 | 12 | -60.880% |
| 2025-11-07 | 27.7600 | 27.7600 | 27.7600 | 27.7600 | +14.996% | 2 | 12 | -64.121% |
| 2025-11-03 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | +2.072% | 1 | 9 | -58.741% |
| 2025-10-29 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +1.677% | 1 | 9 | -57.886% |
| 2025-10-27 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | -6.997% | 5 | 13 | -57.180% |
| 2025-10-23 | 25.7600 | 25.7600 | 25.0100 | 25.0100 | -0.517% | 9 | 13 | -60.176% |
| 2025-10-21 | 25.1400 | 25.1400 | 25.1400 | 25.1400 | -1.874% | 1 | 9 | -60.382% |
| 2025-10-20 | 25.9300 | 25.9300 | 25.6200 | 25.6200 | -3.503% | 6 | 8 | -61.124% |
| 2025-10-16 | 26.6900 | 26.6900 | 26.5500 | 26.5500 | -2.640% | 2 | 10 | -62.486% |
| 2025-10-15 | 26.6000 | 27.3200 | 26.5800 | 27.2700 | -4.650% | 4 | 9 | -63.476% |
| 2025-10-14 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +6.677% | 1 | 8 | -65.175% |
| 2025-10-13 | 27.4900 | 27.5000 | 26.8100 | 26.8100 | -5.864% | 7 | 9 | -62.850% |
| 2025-10-10 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | +15.210% | 1 | 7 | -65.028% |
| 2025-10-09 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | -1.827% | 1 | 6 | -59.709% |
| 2025-10-07 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +1.328% | 2 | 6 | -60.445% |
| 2025-10-06 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -1.584% | 2 | 6 | -59.920% |
| 2025-10-03 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -3.183% | 2 | 4 | -60.554% |
| 2025-09-25 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | +3.410% | 1 | 2 | -61.810% |
| 2025-09-23 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | 0.000% | 1 | 1 | -60.508% |