SPY280121P00575000
SPY Jan 21 2028 575.00 Put
optionOPRA
EODNov 5, 2026
14.77USD+26.781%(+3.12)2Vol430OI
SPY280121P00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.67 | 14.77 | 12.67 | 14.77 | +26.781% | 2 | 430 | 0.000% |
| 2026-11-04 | 11.65 | 11.65 | 11.65 | 11.65 | -6.426% | 3 | 427 | +26.781% |
| 2026-11-02 | 12.45 | 12.45 | 12.45 | 12.45 | -11.135% | 2 | 427 | +18.635% |
| 2026-10-30 | 12.88 | 14.01 | 12.88 | 14.01 | +13.718% | 9 | 427 | +5.425% |
| 2026-10-22 | 12.32 | 12.32 | 12.32 | 12.32 | +3.791% | 1 | 427 | +19.886% |
| 2026-10-19 | 11.87 | 11.87 | 11.86 | 11.87 | +2.771% | 10 | 437 | +24.431% |
| 2026-10-15 | 11.97 | 11.97 | 11.54 | 11.55 | +5.096% | 38 | 442 | +27.879% |
| 2026-10-12 | 10.99 | 10.99 | 10.99 | 10.99 | -6.864% | 1 | 441 | +34.395% |
| 2026-10-02 | 11.80 | 11.80 | 11.80 | 11.80 | -1.830% | 6 | 441 | +25.169% |
| 2026-10-01 | 11.98 | 12.02 | 11.98 | 12.02 | -3.686% | 7 | 434 | +22.879% |
| 2026-09-18 | 12.48 | 12.48 | 12.48 | 12.48 | +1.794% | 4 | 430 | +18.349% |
| 2026-09-17 | 12.26 | 12.26 | 12.26 | 12.26 | -8.507% | 4 | 434 | +20.473% |
| 2026-09-10 | 13.42 | 13.42 | 13.40 | 13.40 | +7.717% | 45 | 463 | +10.224% |
| 2026-09-08 | 12.44 | 12.44 | 12.44 | 12.44 | +3.667% | 1 | 464 | +18.730% |
| 2026-09-04 | 12.00 | 12.00 | 12.00 | 12.00 | -4.077% | 1 | 463 | +23.083% |
| 2026-09-03 | 12.38 | 12.51 | 12.38 | 12.51 | -6.920% | 23 | 444 | +18.066% |
| 2026-09-01 | 13.45 | 13.45 | 13.44 | 13.44 | -1.176% | 10 | 434 | +9.896% |
| 2026-08-27 | 13.60 | 13.60 | 13.60 | 13.60 | -2.718% | 2 | 432 | +8.603% |
| 2026-08-26 | 13.98 | 13.98 | 13.98 | 13.98 | -3.586% | 5 | 427 | +5.651% |
| 2026-08-25 | 14.50 | 14.50 | 14.50 | 14.50 | -0.480% | 2 | 425 | +1.862% |
| 2026-08-19 | 14.57 | 14.57 | 14.57 | 14.57 | +2.750% | 7 | 418 | +1.373% |
| 2026-08-13 | 14.18 | 14.18 | 14.18 | 14.18 | -1.322% | 1 | 437 | +4.161% |
| 2026-08-12 | 14.39 | 14.39 | 14.37 | 14.37 | 0.000% | 90 | 360 | +2.784% |
| 2026-08-10 | 14.37 | 14.37 | 14.37 | 14.37 | -3.232% | 5 | 355 | +2.784% |
| 2026-08-04 | 15.15 | 15.15 | 14.85 | 14.85 | -5.414% | 16 | 350 | -0.539% |
| 2026-08-03 | 15.70 | 15.70 | 15.70 | 15.70 | -10.286% | 3 | 347 | -5.924% |
| 2026-07-29 | 18.45 | 18.60 | 17.50 | 17.50 | 0.000% | 14 | 347 | -15.600% |
| 2026-07-28 | 17.50 | 17.50 | 17.50 | 17.50 | -6.166% | 6 | 347 | -15.600% |
| 2026-07-27 | 17.50 | 18.65 | 17.50 | 18.65 | +0.811% | 12 | 342 | -20.804% |
| 2026-07-24 | 18.40 | 18.50 | 18.40 | 18.50 | -0.964% | 4 | 338 | -20.162% |
| 2026-07-23 | 18.68 | 18.68 | 18.68 | 18.68 | +6.378% | 6 | 332 | -20.931% |
| 2026-07-07 | 17.69 | 17.69 | 17.56 | 17.56 | +1.152% | 5 | 332 | -15.888% |
| 2026-07-01 | 17.23 | 17.36 | 17.23 | 17.36 | -3.876% | 5 | 332 | -14.919% |
| 2026-06-29 | 18.06 | 18.06 | 18.06 | 18.06 | -8.696% | 7 | 339 | -18.217% |
| 2026-06-11 | 20.54 | 20.54 | 19.78 | 19.78 | -0.852% | 2 | 341 | -25.329% |
| 2026-06-08 | 19.95 | 19.95 | 19.95 | 19.95 | +10.221% | 1 | 342 | -25.965% |
| 2026-06-02 | 18.09 | 18.10 | 18.09 | 18.10 | -0.110% | 30 | 312 | -18.398% |
| 2026-06-01 | 18.12 | 18.12 | 18.12 | 18.12 | 0.000% | 1 | 312 | -18.488% |
| 2026-05-29 | 18.07 | 18.12 | 18.07 | 18.12 | -1.789% | 2 | 312 | -18.488% |
| 2026-05-28 | 18.45 | 18.45 | 18.45 | 18.45 | -1.442% | 1 | 313 | -19.946% |
| 2026-05-26 | 18.59 | 18.72 | 18.59 | 18.72 | -2.500% | 10 | 322 | -21.100% |
| 2026-05-22 | 19.09 | 19.20 | 19.09 | 19.20 | -2.538% | 2 | 323 | -23.073% |
| 2026-05-21 | 19.60 | 19.70 | 19.60 | 19.70 | -1.990% | 2 | 324 | -25.025% |
| 2026-05-20 | 20.13 | 20.13 | 20.08 | 20.10 | -1.422% | 4 | 325 | -26.517% |
| 2026-05-19 | 20.39 | 20.39 | 20.39 | 20.39 | -3.365% | 5 | 325 | -27.563% |
| 2026-05-15 | 21.10 | 21.10 | 21.10 | 21.10 | +6.297% | 1 | 325 | -30.000% |
| 2026-05-14 | 20.53 | 20.53 | 19.85 | 19.85 | -6.720% | 4 | 326 | -25.592% |
| 2026-05-08 | 21.23 | 21.28 | 21.21 | 21.28 | -0.281% | 6 | 326 | -30.592% |
| 2026-05-06 | 21.55 | 21.61 | 21.34 | 21.34 | -13.393% | 25 | 320 | -30.787% |
| 2026-04-20 | 24.64 | 24.64 | 24.64 | 24.64 | +0.984% | 7 | 306 | -40.057% |
| 2026-04-17 | 24.13 | 24.40 | 24.13 | 24.40 | -4.013% | 13 | 302 | -39.467% |
| 2026-04-16 | 25.42 | 25.42 | 25.42 | 25.42 | -0.509% | 3 | 302 | -41.896% |
| 2026-04-15 | 25.55 | 25.55 | 25.55 | 25.55 | -2.667% | 12 | 302 | -42.192% |
| 2026-04-14 | 26.21 | 26.25 | 26.21 | 26.25 | -7.927% | 7 | 302 | -43.733% |
| 2026-04-13 | 28.50 | 28.51 | 28.50 | 28.51 | +0.813% | 3 | 307 | -48.194% |
| 2026-04-09 | 28.31 | 28.31 | 28.27 | 28.28 | -16.008% | 7 | 304 | -47.772% |
| 2026-04-01 | 33.67 | 33.67 | 33.67 | 33.67 | -19.082% | 10 | 299 | -56.133% |
| 2026-03-30 | 40.86 | 41.61 | 40.85 | 41.61 | +2.035% | 12 | 309 | -64.504% |
| 2026-03-27 | 40.39 | 40.78 | 40.39 | 40.78 | +28.887% | 2 | 300 | -63.781% |
| 2026-03-05 | 31.63 | 31.64 | 31.63 | 31.64 | +7.950% | 2 | 299 | -53.319% |
| 2026-03-04 | 29.31 | 29.31 | 29.31 | 29.31 | -7.481% | 4 | 298 | -49.608% |
| 2026-03-03 | 31.68 | 31.68 | 31.68 | 31.68 | +4.039% | 4 | 299 | -53.378% |
| 2026-03-02 | 30.45 | 30.45 | 30.45 | 30.45 | +6.209% | 2 | 299 | -51.494% |
| 2026-01-30 | 28.64 | 28.72 | 28.64 | 28.67 | +5.095% | 3 | 299 | -48.483% |
| 2026-01-16 | 27.28 | 27.28 | 27.28 | 27.28 | +2.096% | 1 | 298 | -45.858% |
| 2026-01-13 | 26.72 | 26.72 | 26.72 | 26.72 | -0.187% | 2 | 298 | -44.723% |
| 2026-01-12 | 26.88 | 26.88 | 26.74 | 26.77 | -4.529% | 12 | 298 | -44.826% |
| 2026-01-06 | 28.04 | 28.04 | 28.04 | 28.04 | -1.958% | 2 | 298 | -47.325% |
| 2026-01-02 | 28.60 | 28.60 | 28.60 | 28.60 | -2.088% | 10 | 298 | -48.357% |
| 2025-12-31 | 28.78 | 29.21 | 28.78 | 29.21 | +2.599% | 3 | 297 | -49.435% |
| 2025-12-29 | 28.47 | 28.47 | 28.47 | 28.47 | +1.497% | 1 | 297 | -48.121% |
| 2025-12-26 | 28.05 | 28.05 | 28.05 | 28.05 | -11.009% | 1 | 297 | -47.344% |
| 2025-12-18 | 31.52 | 31.52 | 31.52 | 31.52 | +4.026% | 20 | 298 | -53.141% |
| 2025-12-12 | 30.30 | 30.30 | 30.30 | 30.30 | -2.510% | 1 | 318 | -51.254% |
| 2025-12-08 | 31.08 | 31.08 | 31.08 | 31.08 | +1.768% | 1 | 319 | -52.477% |
| 2025-12-05 | 30.23 | 30.54 | 30.20 | 30.54 | -1.005% | 146 | 319 | -51.637% |
| 2025-12-03 | 30.85 | 30.85 | 30.85 | 30.85 | -1.501% | 1 | 173 | -52.123% |
| 2025-12-02 | 31.09 | 31.32 | 31.09 | 31.32 | -0.729% | 2 | 174 | -52.842% |
| 2025-12-01 | 31.59 | 31.59 | 31.55 | 31.55 | -0.630% | 11 | 173 | -53.185% |
| 2025-11-28 | 31.75 | 31.75 | 31.75 | 31.75 | -2.965% | 5 | 182 | -53.480% |
| 2025-11-25 | 34.54 | 34.66 | 32.72 | 32.72 | -2.387% | 29 | 181 | -54.859% |
| 2025-11-13 | 33.74 | 33.74 | 33.52 | 33.52 | +6.413% | 2 | 158 | -55.937% |
| 2025-11-11 | 31.50 | 31.50 | 31.50 | 31.50 | -0.474% | 3 | 156 | -53.111% |
| 2025-11-10 | 31.65 | 31.65 | 31.65 | 31.65 | -0.472% | 1 | 158 | -53.333% |
| 2025-11-05 | 31.72 | 31.80 | 31.72 | 31.80 | +3.046% | 2 | 157 | -53.553% |
| 2025-11-03 | 31.07 | 31.07 | 30.86 | 30.86 | -0.194% | 3 | 157 | -52.139% |
| 2025-10-31 | 30.92 | 30.92 | 30.92 | 30.92 | +2.080% | 1 | 157 | -52.232% |
| 2025-10-30 | 30.29 | 30.29 | 30.29 | 30.29 | +3.203% | 1 | 156 | -51.238% |
| 2025-10-28 | 29.35 | 29.35 | 29.35 | 29.35 | -0.475% | 6 | 155 | -49.676% |
| 2025-10-27 | 29.49 | 29.49 | 29.49 | 29.49 | -8.188% | 142 | 7 | -49.915% |
| 2025-10-23 | 32.12 | 32.12 | 32.12 | 32.12 | -4.970% | 1 | 7 | -54.016% |
| 2025-10-15 | 32.71 | 33.80 | 32.71 | 33.80 | +8.125% | 7 | 6 | -56.302% |
| 2025-10-08 | 31.30 | 31.30 | 31.26 | 31.26 | 0.000% | 2 | 1 | -52.751% |