SPY280121P00570000
SPY Jan 21 2028 570.00 Put
optionOPRA
EODOct 27, 2026
11.46USD-2.302%(-0.27)6Vol1,474OI
SPY280121P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.38 | 11.46 | 11.38 | 11.46 | -2.302% | 6 | 1,478 | 0.000% |
| 2026-10-26 | 11.73 | 11.73 | 11.73 | 11.73 | -5.403% | 1 | 1,478 | -2.302% |
| 2026-10-23 | 12.64 | 12.64 | 12.40 | 12.40 | +3.333% | 3 | 1,475 | -7.581% |
| 2026-10-22 | 11.55 | 12.00 | 11.55 | 12.00 | +9.091% | 2 | 1,474 | -4.500% |
| 2026-10-21 | 10.92 | 11.00 | 10.92 | 11.00 | -0.452% | 7 | 1,474 | +4.182% |
| 2026-10-19 | 11.05 | 11.05 | 11.05 | 11.05 | -7.917% | 1 | 1,474 | +3.710% |
| 2026-10-16 | 10.76 | 12.00 | 10.75 | 12.00 | +5.541% | 16 | 1,479 | -4.500% |
| 2026-10-15 | 11.70 | 11.70 | 11.36 | 11.37 | +0.176% | 37 | 1,500 | +0.792% |
| 2026-10-14 | 10.70 | 11.35 | 10.70 | 11.35 | +6.573% | 5 | 1,495 | +0.969% |
| 2026-10-13 | 10.58 | 10.65 | 10.58 | 10.65 | +0.472% | 2 | 1,495 | +7.606% |
| 2026-10-12 | 10.60 | 10.60 | 10.60 | 10.60 | +0.284% | 1 | 1,495 | +8.113% |
| 2026-10-06 | 10.57 | 10.57 | 10.57 | 10.57 | -3.646% | 1 | 1,495 | +8.420% |
| 2026-10-05 | 11.11 | 11.11 | 10.97 | 10.97 | -3.603% | 6 | 1,493 | +4.467% |
| 2026-09-23 | 11.26 | 11.38 | 11.26 | 11.38 | +2.154% | 7 | 1,493 | +0.703% |
| 2026-09-21 | 11.20 | 11.20 | 11.14 | 11.14 | -7.012% | 8 | 1,500 | +2.873% |
| 2026-09-18 | 11.98 | 11.98 | 11.98 | 11.98 | +0.842% | 1 | 1,501 | -4.341% |
| 2026-09-17 | 11.95 | 12.05 | 11.88 | 11.88 | -8.615% | 11 | 1,505 | -3.535% |
| 2026-09-16 | 12.14 | 13.00 | 12.14 | 13.00 | +4.000% | 9 | 1,499 | -11.846% |
| 2026-09-15 | 12.35 | 12.50 | 12.35 | 12.50 | +2.459% | 2 | 1,497 | -8.320% |
| 2026-09-14 | 12.62 | 12.62 | 12.17 | 12.20 | +0.247% | 10 | 1,491 | -6.066% |
| 2026-09-11 | 12.14 | 12.17 | 12.14 | 12.17 | -7.803% | 6 | 1,496 | -5.834% |
| 2026-09-10 | 13.20 | 13.20 | 13.20 | 13.20 | +4.762% | 1 | 1,495 | -13.182% |
| 2026-09-09 | 12.60 | 12.60 | 12.60 | 12.60 | +3.618% | 1 | 1,495 | -9.048% |
| 2026-09-08 | 12.15 | 12.16 | 12.10 | 12.16 | +3.754% | 3 | 1,495 | -5.757% |
| 2026-09-04 | 11.72 | 11.72 | 11.72 | 11.72 | -2.333% | 1 | 1,494 | -2.218% |
| 2026-09-03 | 12.00 | 12.00 | 12.00 | 12.00 | -1.881% | 6 | 1,494 | -4.500% |
| 2026-09-02 | 12.48 | 12.57 | 12.23 | 12.23 | -7.628% | 4 | 1,494 | -6.296% |
| 2026-09-01 | 13.24 | 13.24 | 13.24 | 13.24 | +1.846% | 6 | 1,488 | -13.444% |
| 2026-08-28 | 12.75 | 13.00 | 12.75 | 13.00 | -1.515% | 4 | 1,486 | -11.846% |
| 2026-08-27 | 13.12 | 13.20 | 13.12 | 13.20 | -2.583% | 3 | 1,487 | -13.182% |
| 2026-08-26 | 13.73 | 13.85 | 13.52 | 13.55 | -5.903% | 12 | 1,493 | -15.424% |
| 2026-08-20 | 14.40 | 14.40 | 14.40 | 14.40 | +1.408% | 1 | 1,492 | -20.417% |
| 2026-08-17 | 14.00 | 14.20 | 14.00 | 14.20 | +1.429% | 2 | 1,490 | -19.296% |
| 2026-08-14 | 14.00 | 14.00 | 14.00 | 14.00 | +1.449% | 1 | 1,489 | -18.143% |
| 2026-08-13 | 13.67 | 13.80 | 13.67 | 13.80 | -1.429% | 5 | 1,486 | -16.957% |
| 2026-08-12 | 13.95 | 14.00 | 13.95 | 14.00 | -1.547% | 4 | 1,486 | -18.143% |
| 2026-08-11 | 14.06 | 14.22 | 14.06 | 14.22 | +0.923% | 2 | 1,485 | -19.409% |
| 2026-08-05 | 14.10 | 14.10 | 14.07 | 14.09 | -3.757% | 7 | 1,483 | -18.666% |
| 2026-08-04 | 14.65 | 14.65 | 14.64 | 14.64 | -3.748% | 5 | 1,483 | -21.721% |
| 2026-08-03 | 15.21 | 15.21 | 15.21 | 15.21 | -6.111% | 1 | 1,483 | -24.655% |
| 2026-07-31 | 16.15 | 16.20 | 16.15 | 16.20 | -3.284% | 2 | 1,482 | -29.259% |
| 2026-07-30 | 17.25 | 17.50 | 16.70 | 16.75 | -9.459% | 10 | 1,479 | -31.582% |
| 2026-07-29 | 17.30 | 18.50 | 17.30 | 18.50 | +7.872% | 24 | 1,477 | -38.054% |
| 2026-07-27 | 16.86 | 17.15 | 16.86 | 17.15 | -4.190% | 8 | 1,477 | -33.178% |
| 2026-07-24 | 17.90 | 17.90 | 17.90 | 17.90 | -0.556% | 1 | 1,476 | -35.978% |
| 2026-07-23 | 18.00 | 18.00 | 18.00 | 18.00 | +8.173% | 1 | 1,475 | -36.333% |
| 2026-07-22 | 16.64 | 16.64 | 16.64 | 16.64 | -4.313% | 5 | 1,475 | -31.130% |
| 2026-07-20 | 17.39 | 17.39 | 17.39 | 17.39 | +2.294% | 1 | 1,475 | -34.100% |
| 2026-07-13 | 16.50 | 17.00 | 16.50 | 17.00 | +3.343% | 3 | 1,472 | -32.588% |
| 2026-07-10 | 16.45 | 16.45 | 16.45 | 16.45 | -1.379% | 4 | 1,473 | -30.334% |
| 2026-07-09 | 16.72 | 16.72 | 16.68 | 16.68 | -3.023% | 4 | 1,469 | -31.295% |
| 2026-07-07 | 16.74 | 17.20 | 16.74 | 17.20 | +3.614% | 252 | 1,217 | -33.372% |
| 2026-07-06 | 16.50 | 16.60 | 16.50 | 16.60 | -5.789% | 5 | 1,216 | -30.964% |
| 2026-07-02 | 16.90 | 17.62 | 16.90 | 17.62 | +4.260% | 116 | 1,189 | -34.960% |
| 2026-07-01 | 17.28 | 17.28 | 16.58 | 16.90 | -3.977% | 4 | 1,186 | -32.189% |
| 2026-06-29 | 17.70 | 18.50 | 17.60 | 17.60 | -7.368% | 8 | 1,191 | -34.886% |
| 2026-06-24 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 1 | 1,190 | -39.684% |
| 2026-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | +7.223% | 1 | 1,189 | -39.684% |
| 2026-06-22 | 17.75 | 17.75 | 17.72 | 17.72 | -1.556% | 692 | 503 | -35.327% |
| 2026-06-17 | 18.00 | 18.00 | 18.00 | 18.00 | +3.866% | 1 | 503 | -36.333% |
| 2026-06-16 | 17.33 | 17.33 | 17.33 | 17.33 | -9.551% | 1 | 503 | -33.872% |
| 2026-06-12 | 19.16 | 19.16 | 19.16 | 19.16 | -8.150% | 2 | 505 | -40.188% |
| 2026-06-10 | 20.91 | 20.91 | 20.86 | 20.86 | +18.455% | 3 | 505 | -45.062% |
| 2026-06-02 | 17.61 | 17.61 | 17.61 | 17.61 | +0.456% | 9 | 496 | -34.923% |
| 2026-05-29 | 17.53 | 17.53 | 17.53 | 17.53 | -1.572% | 3 | 493 | -34.626% |
| 2026-05-28 | 17.82 | 17.82 | 17.81 | 17.81 | -10.322% | 2 | 491 | -35.654% |
| 2026-05-13 | 20.61 | 20.61 | 19.86 | 19.86 | -5.429% | 5 | 494 | -42.296% |
| 2026-05-12 | 21.00 | 21.00 | 21.00 | 21.00 | +3.704% | 1 | 494 | -45.429% |
| 2026-05-11 | 20.25 | 20.25 | 20.25 | 20.25 | -2.174% | 1 | 494 | -43.407% |
| 2026-05-06 | 20.75 | 21.00 | 20.70 | 20.70 | -7.795% | 4 | 492 | -44.638% |
| 2026-05-04 | 22.46 | 22.46 | 22.42 | 22.45 | +1.768% | 5 | 492 | -48.953% |
| 2026-04-30 | 22.90 | 23.00 | 22.06 | 22.06 | -6.128% | 6 | 492 | -48.051% |
| 2026-04-29 | 23.50 | 23.50 | 23.50 | 23.50 | +2.174% | 1 | 497 | -51.234% |
| 2026-04-24 | 23.05 | 23.05 | 23.00 | 23.00 | -4.167% | 3 | 497 | -50.174% |
| 2026-04-23 | 24.00 | 24.00 | 24.00 | 24.00 | +3.672% | 1 | 499 | -52.250% |
| 2026-04-22 | 23.35 | 23.38 | 23.15 | 23.15 | -3.542% | 12 | 498 | -50.497% |
| 2026-04-21 | 24.00 | 24.00 | 24.00 | 24.00 | +0.968% | 1 | 496 | -52.250% |
| 2026-04-17 | 23.77 | 23.77 | 23.77 | 23.77 | -5.185% | 1 | 496 | -51.788% |
| 2026-04-15 | 25.07 | 25.07 | 25.07 | 25.07 | -6.803% | 2 | 496 | -54.288% |
| 2026-04-13 | 27.54 | 27.61 | 26.90 | 26.90 | -2.783% | 7 | 496 | -57.398% |
| 2026-04-10 | 27.64 | 27.67 | 27.60 | 27.67 | +1.170% | 6 | 490 | -58.583% |
| 2026-04-09 | 27.35 | 27.35 | 27.35 | 27.35 | -5.690% | 3 | 484 | -58.099% |
| 2026-04-08 | 27.90 | 29.00 | 27.90 | 29.00 | -9.347% | 12 | 483 | -60.483% |
| 2026-04-06 | 31.99 | 31.99 | 31.99 | 31.99 | -12.810% | 10 | 492 | -64.176% |
| 2026-03-31 | 36.69 | 36.69 | 36.69 | 36.69 | -9.295% | 2 | 492 | -68.765% |
| 2026-03-30 | 38.72 | 40.77 | 38.72 | 40.45 | +1.838% | 11 | 493 | -71.669% |
| 2026-03-27 | 39.72 | 39.72 | 39.72 | 39.72 | +15.869% | 1 | 484 | -71.148% |
| 2026-03-26 | 34.28 | 34.28 | 34.28 | 34.28 | +0.058% | 2 | 485 | -66.569% |
| 2026-03-24 | 33.99 | 34.26 | 33.74 | 34.26 | +7.029% | 11 | 485 | -66.550% |
| 2026-03-23 | 32.01 | 32.01 | 32.01 | 32.01 | -8.543% | 2 | 475 | -64.199% |
| 2026-03-20 | 34.78 | 35.00 | 34.77 | 35.00 | +2.941% | 21 | 473 | -67.257% |
| 2026-03-18 | 32.00 | 34.00 | 32.00 | 34.00 | +6.250% | 2 | 452 | -66.294% |
| 2026-03-16 | 31.11 | 32.00 | 31.11 | 32.00 | -4.478% | 3 | 450 | -64.188% |
| 2026-03-13 | 33.50 | 33.50 | 33.50 | 33.50 | +4.688% | 3 | 451 | -65.791% |
| 2026-03-12 | 32.00 | 32.00 | 32.00 | 32.00 | +3.226% | 1 | 451 | -64.188% |
| 2026-03-11 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 451 | -63.032% |
| 2026-03-10 | 31.00 | 31.00 | 31.00 | 31.00 | -2.146% | 1 | 450 | -63.032% |
| 2026-03-06 | 31.68 | 31.68 | 31.68 | 31.68 | +5.600% | 1 | 449 | -63.826% |
| 2026-03-05 | 30.00 | 30.00 | 30.00 | 30.00 | +2.916% | 1 | 449 | -61.800% |
| 2026-02-27 | 29.15 | 29.15 | 29.15 | 29.15 | +3.442% | 1 | 448 | -60.686% |
| 2026-02-26 | 28.00 | 28.18 | 27.92 | 28.18 | +2.101% | 3 | 448 | -59.333% |
| 2026-02-25 | 27.40 | 27.60 | 27.40 | 27.60 | -2.473% | 4 | 444 | -58.478% |
| 2026-02-24 | 29.00 | 29.00 | 28.10 | 28.30 | -2.414% | 5 | 444 | -59.505% |
| 2026-02-23 | 29.00 | 29.00 | 29.00 | 29.00 | +3.498% | 1 | 442 | -60.483% |
| 2026-02-18 | 27.90 | 28.02 | 27.90 | 28.02 | -3.346% | 3 | 441 | -59.101% |
| 2026-02-17 | 30.00 | 30.00 | 28.99 | 28.99 | +5.418% | 3 | 440 | -60.469% |
| 2026-02-09 | 27.40 | 27.50 | 27.40 | 27.50 | -0.972% | 7 | 437 | -58.327% |
| 2026-02-06 | 27.85 | 27.85 | 27.77 | 27.77 | -5.092% | 6 | 436 | -58.732% |
| 2026-02-05 | 30.00 | 30.00 | 29.26 | 29.26 | +0.897% | 5 | 440 | -60.834% |
| 2026-02-04 | 29.00 | 29.00 | 29.00 | 29.00 | +3.571% | 1 | 435 | -60.483% |
| 2026-02-03 | 26.35 | 28.00 | 26.35 | 28.00 | +2.264% | 3 | 434 | -59.071% |
| 2026-01-29 | 27.38 | 27.38 | 27.38 | 27.38 | +2.855% | 1 | 431 | -58.145% |
| 2026-01-28 | 26.46 | 26.62 | 26.46 | 26.62 | +1.603% | 7 | 432 | -56.950% |
| 2026-01-26 | 26.20 | 26.20 | 26.20 | 26.20 | -1.430% | 2 | 435 | -56.260% |
| 2026-01-23 | 26.58 | 26.58 | 26.58 | 26.58 | -1.738% | 3 | 433 | -56.885% |
| 2026-01-22 | 27.05 | 27.05 | 27.05 | 27.05 | -6.724% | 3 | 433 | -57.634% |
| 2026-01-21 | 29.00 | 29.00 | 29.00 | 29.00 | +2.837% | 1 | 436 | -60.483% |
| 2026-01-20 | 29.00 | 29.00 | 28.20 | 28.20 | +6.859% | 7 | 436 | -59.362% |
| 2026-01-16 | 26.39 | 26.39 | 26.39 | 26.39 | -0.415% | 1 | 438 | -56.574% |
| 2026-01-15 | 26.30 | 26.50 | 26.30 | 26.50 | -5.357% | 3 | 438 | -56.755% |
| 2026-01-14 | 28.00 | 28.00 | 28.00 | 28.00 | +7.075% | 1 | 437 | -59.071% |
| 2026-01-13 | 25.85 | 26.15 | 25.85 | 26.15 | +1.004% | 3 | 437 | -56.176% |
| 2026-01-12 | 26.00 | 26.00 | 25.85 | 25.89 | -1.371% | 12 | 435 | -55.736% |
| 2026-01-09 | 26.51 | 26.51 | 26.25 | 26.25 | -3.564% | 34 | 435 | -56.343% |
| 2026-01-06 | 27.22 | 27.22 | 27.22 | 27.22 | +0.037% | 10 | 418 | -57.899% |
| 2025-12-23 | 27.38 | 27.38 | 27.20 | 27.21 | -8.384% | 33 | 418 | -57.883% |
| 2025-12-17 | 29.70 | 29.70 | 29.70 | 29.70 | -1.263% | 1 | 415 | -61.414% |
| 2025-12-15 | 30.08 | 30.08 | 30.08 | 30.08 | +4.845% | 1 | 414 | -61.902% |
| 2025-12-11 | 28.70 | 28.70 | 28.69 | 28.69 | -0.967% | 5 | 414 | -60.056% |
| 2025-12-10 | 28.97 | 28.97 | 28.97 | 28.97 | -3.914% | 60 | 414 | -60.442% |
| 2025-12-04 | 30.04 | 30.15 | 30.04 | 30.15 | +0.166% | 11 | 453 | -61.990% |
| 2025-12-03 | 30.10 | 30.10 | 30.10 | 30.10 | -1.311% | 1 | 452 | -61.927% |
| 2025-12-01 | 30.50 | 30.50 | 30.50 | 30.50 | -15.908% | 1 | 452 | -62.426% |
| 2025-11-20 | 31.99 | 36.88 | 31.83 | 36.27 | +2.169% | 9 | 452 | -68.404% |
| 2025-11-19 | 33.97 | 35.50 | 33.97 | 35.50 | -1.608% | 2 | 450 | -67.718% |
| 2025-11-18 | 36.08 | 36.08 | 36.08 | 36.08 | +8.381% | 1 | 451 | -68.237% |
| 2025-11-17 | 33.29 | 33.29 | 33.29 | 33.29 | -1.683% | 2 | 451 | -65.575% |
| 2025-11-14 | 33.86 | 33.86 | 33.86 | 33.86 | +4.506% | 1 | 451 | -66.155% |
| 2025-11-13 | 31.21 | 32.40 | 30.95 | 32.40 | +0.310% | 8 | 451 | -64.630% |
| 2025-11-06 | 32.50 | 32.50 | 32.30 | 32.30 | +13.772% | 2 | 444 | -64.520% |
| 2025-10-27 | 28.39 | 28.39 | 28.39 | 28.39 | -6.918% | 1 | 442 | -59.634% |
| 2025-10-23 | 31.16 | 31.16 | 30.50 | 30.50 | -0.457% | 352 | 442 | -62.426% |
| 2025-10-21 | 30.64 | 30.64 | 30.64 | 30.64 | -2.699% | 1 | 94 | -62.598% |
| 2025-10-20 | 31.49 | 31.49 | 31.49 | 31.49 | -4.835% | 1 | 93 | -63.607% |
| 2025-10-17 | 33.09 | 33.09 | 33.09 | 33.09 | -5.619% | 5 | 92 | -65.367% |
| 2025-10-16 | 34.86 | 35.44 | 34.86 | 35.06 | +6.565% | 5 | 92 | -67.313% |
| 2025-10-15 | 32.90 | 32.90 | 32.90 | 32.90 | +0.183% | 2 | 88 | -65.167% |
| 2025-10-14 | 32.84 | 32.84 | 32.84 | 32.84 | -5.632% | 1 | 86 | -65.104% |
| 2025-10-10 | 34.80 | 34.80 | 34.80 | 34.80 | +13.134% | 1 | 85 | -67.069% |
| 2025-10-07 | 30.56 | 30.77 | 30.47 | 30.76 | +1.787% | 6 | 85 | -62.744% |
| 2025-10-06 | 30.24 | 30.24 | 30.22 | 30.22 | -0.494% | 8 | 84 | -62.078% |
| 2025-10-03 | 30.15 | 30.37 | 30.15 | 30.37 | +0.530% | 2 | 78 | -62.265% |
| 2025-10-01 | 30.21 | 30.21 | 30.21 | 30.21 | -0.527% | 5 | 77 | -62.066% |
| 2025-09-30 | 30.37 | 30.37 | 30.37 | 30.37 | -0.033% | 5 | 72 | -62.265% |
| 2025-09-26 | 30.40 | 30.40 | 30.38 | 30.38 | +2.324% | 2 | 67 | -62.278% |
| 2025-09-23 | 29.70 | 29.71 | 29.69 | 29.69 | -0.769% | 60 | 65 | -61.401% |
| 2025-09-19 | 29.99 | 29.99 | 29.92 | 29.92 | 0.000% | 20 | 5 | -61.698% |