SPY280121P00545000
SPY Jan 21 2028 545.00 Put
optionOPRA
EODOct 23, 2026
10.46USD+3.054%(+0.31)1Vol371OI
SPY280121P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +3.054% | 1 | 370 | 0.000% |
| 2026-10-22 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +7.294% | 1 | 369 | +3.054% |
| 2026-10-19 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -6.706% | 1 | 370 | +10.571% |
| 2026-10-16 | 10.1100 | 10.1400 | 10.1100 | 10.1400 | +9.859% | 6 | 364 | +3.156% |
| 2026-10-08 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -1.704% | 5 | 364 | +13.326% |
| 2026-09-23 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -6.753% | 8 | 372 | +11.395% |
| 2026-09-03 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -9.928% | 1 | 371 | +3.873% |
| 2026-08-27 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -3.203% | 2 | 369 | -6.440% |
| 2026-08-13 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.367% | 3 | 369 | -9.437% |
| 2026-08-10 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | +0.595% | 1 | 369 | -11.581% |
| 2026-08-07 | 11.6700 | 11.7600 | 11.6700 | 11.7600 | -0.508% | 7 | 362 | -11.054% |
| 2026-08-05 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -4.446% | 1 | 361 | -11.506% |
| 2026-08-04 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -3.208% | 5 | 357 | -15.441% |
| 2026-08-03 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | -11.435% | 1 | 356 | -18.153% |
| 2026-07-07 | 14.3400 | 14.4300 | 14.3400 | 14.4300 | +3.071% | 3 | 354 | -27.512% |
| 2026-07-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.652% | 1 | 354 | -25.286% |
| 2026-06-22 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | -12.823% | 1 | 355 | -31.003% |
| 2026-06-10 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | +17.341% | 4 | 358 | -39.850% |
| 2026-06-01 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -11.257% | 288 | 73 | -29.420% |
| 2026-05-14 | 16.7500 | 16.7500 | 16.7000 | 16.7000 | -2.907% | 3 | 74 | -37.365% |
| 2026-05-11 | 17.1300 | 17.2000 | 17.1300 | 17.2000 | -1.882% | 2 | 74 | -39.186% |
| 2026-05-07 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -0.284% | 1 | 73 | -40.331% |
| 2026-05-06 | 17.5000 | 17.5800 | 17.5000 | 17.5800 | -3.407% | 4 | 71 | -40.501% |
| 2026-05-05 | 18.1600 | 18.2000 | 18.1600 | 18.2000 | -4.211% | 3 | 72 | -42.527% |
| 2026-05-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +3.882% | 1 | 71 | -44.947% |
| 2026-05-01 | 18.2200 | 18.2900 | 18.2200 | 18.2900 | -4.740% | 15 | 70 | -42.810% |
| 2026-04-27 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -2.538% | 1 | 70 | -45.521% |
| 2026-04-22 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +0.664% | 1 | 71 | -46.904% |
| 2026-04-17 | 19.5700 | 19.5700 | 19.5700 | 19.5700 | -5.778% | 2 | 70 | -46.551% |
| 2026-04-16 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -8.904% | 1 | 68 | -49.639% |
| 2026-04-09 | 22.9000 | 22.9100 | 22.8000 | 22.8000 | -4.362% | 6 | 69 | -54.123% |
| 2026-04-08 | 23.8400 | 23.8400 | 23.8300 | 23.8400 | -11.012% | 4 | 64 | -56.124% |
| 2026-04-06 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | -13.497% | 4 | 67 | -60.956% |
| 2026-03-31 | 30.8200 | 30.9700 | 30.8200 | 30.9700 | -6.969% | 3 | 64 | -66.225% |
| 2026-03-30 | 32.6900 | 33.2900 | 32.6900 | 33.2900 | +0.696% | 4 | 63 | -68.579% |
| 2026-03-27 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | +19.739% | 1 | 60 | -68.361% |
| 2026-03-09 | 28.6900 | 28.8400 | 27.6100 | 27.6100 | +11.421% | 8 | 59 | -62.115% |
| 2026-02-27 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | -0.040% | 20 | 58 | -57.789% |
| 2026-02-23 | 24.5500 | 24.7900 | 24.5500 | 24.7900 | +2.820% | 2 | 38 | -57.806% |
| 2026-02-20 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +4.463% | 1 | 38 | -56.616% |
| 2026-02-11 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | -3.147% | 2 | 38 | -54.679% |
| 2026-02-03 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | +5.583% | 2 | 36 | -56.106% |
| 2026-01-28 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | -0.397% | 1 | 38 | -53.655% |
| 2026-01-22 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | -8.996% | 1 | 39 | -53.839% |
| 2026-01-20 | 23.9000 | 25.0000 | 23.9000 | 24.9000 | +5.063% | 7 | 38 | -57.992% |
| 2026-01-14 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -1.250% | 1 | 37 | -55.865% |
| 2026-01-02 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +4.987% | 1 | 37 | -56.417% |
| 2025-12-24 | 22.8600 | 22.8600 | 22.8600 | 22.8600 | -1.931% | 1 | 36 | -54.243% |
| 2025-12-23 | 23.2500 | 23.3100 | 23.2500 | 23.3100 | -9.229% | 5 | 36 | -55.127% |
| 2025-12-16 | 25.6800 | 25.6800 | 25.6800 | 25.6800 | +2.311% | 1 | 36 | -59.268% |
| 2025-12-08 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -1.684% | 1 | 37 | -58.327% |
| 2025-12-04 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | -1.618% | 30 | 37 | -59.029% |
| 2025-12-01 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -2.075% | 1 | 7 | -59.692% |
| 2025-11-26 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -15.873% | 1 | 7 | -60.528% |
| 2025-11-20 | 27.1000 | 31.5000 | 27.1000 | 31.5000 | +21.107% | 2 | 7 | -66.794% |
| 2025-11-10 | 26.2500 | 26.3000 | 26.0100 | 26.0100 | -8.865% | 3 | 7 | -59.785% |
| 2025-11-07 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +10.406% | 1 | 8 | -63.350% |
| 2025-10-31 | 25.0000 | 25.8500 | 25.0000 | 25.8500 | +7.484% | 2 | 7 | -59.536% |
| 2025-10-28 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -3.800% | 1 | 7 | -56.507% |
| 2025-10-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -13.465% | 1 | 6 | -58.160% |
| 2025-10-14 | 29.0200 | 29.0200 | 28.8900 | 28.8900 | -2.200% | 2 | 6 | -63.794% |
| 2025-10-10 | 29.5400 | 29.5400 | 29.5400 | 29.5400 | +13.615% | 1 | 4 | -64.590% |
| 2025-10-07 | 26.0300 | 26.0300 | 26.0000 | 26.0000 | -3.561% | 2 | 3 | -59.769% |
| 2025-09-25 | 26.4200 | 26.9600 | 26.4200 | 26.9600 | 0.000% | 2 | 2 | -61.202% |