SPY280121P00580000
SPY Jan 21 2028 580.00 Put
optionOPRA
EODOct 27, 2026
12.22USD-3.476%(-0.44)8Vol746OI
SPY280121P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.20 | 12.22 | 12.20 | 12.22 | -3.476% | 8 | 746 | 0.000% |
| 2026-10-26 | 12.45 | 12.66 | 12.45 | 12.66 | -7.793% | 2 | 745 | -3.476% |
| 2026-10-23 | 13.59 | 13.73 | 13.59 | 13.73 | +6.023% | 2 | 743 | -10.998% |
| 2026-10-22 | 12.40 | 12.95 | 12.40 | 12.95 | +10.213% | 17 | 733 | -5.637% |
| 2026-10-21 | 11.65 | 11.93 | 11.65 | 11.75 | -1.674% | 9 | 730 | +4.000% |
| 2026-10-20 | 12.20 | 12.20 | 11.91 | 11.95 | -3.629% | 10 | 730 | +2.259% |
| 2026-10-19 | 12.00 | 12.40 | 12.00 | 12.40 | -4.615% | 8 | 730 | -1.452% |
| 2026-10-16 | 11.57 | 13.00 | 11.57 | 13.00 | +10.922% | 11 | 737 | -6.000% |
| 2026-10-15 | 12.55 | 12.55 | 11.72 | 11.72 | -3.934% | 48 | 738 | +4.266% |
| 2026-10-14 | 11.47 | 12.20 | 11.47 | 12.20 | +7.018% | 14 | 738 | +0.164% |
| 2026-10-13 | 11.34 | 11.45 | 11.34 | 11.40 | -0.262% | 6 | 738 | +7.193% |
| 2026-10-12 | 11.43 | 11.43 | 11.43 | 11.43 | -2.641% | 1 | 737 | +6.912% |
| 2026-10-08 | 11.74 | 11.74 | 11.74 | 11.74 | +1.469% | 3 | 737 | +4.089% |
| 2026-10-07 | 11.57 | 11.57 | 11.57 | 11.57 | -2.280% | 2 | 739 | +5.618% |
| 2026-10-05 | 11.84 | 11.84 | 11.84 | 11.84 | -1.987% | 3 | 739 | +3.209% |
| 2026-10-02 | 12.08 | 12.08 | 12.08 | 12.08 | +1.427% | 1 | 740 | +1.159% |
| 2026-09-22 | 11.91 | 11.91 | 11.91 | 11.91 | -0.750% | 5 | 735 | +2.603% |
| 2026-09-21 | 12.00 | 12.00 | 12.00 | 12.00 | -5.213% | 1 | 735 | +1.833% |
| 2026-09-18 | 12.66 | 12.66 | 12.66 | 12.66 | -0.550% | 5 | 731 | -3.476% |
| 2026-09-17 | 12.85 | 12.90 | 12.73 | 12.73 | -9.071% | 8 | 731 | -4.006% |
| 2026-09-16 | 13.05 | 14.00 | 13.05 | 14.00 | +4.244% | 8 | 731 | -12.714% |
| 2026-09-15 | 13.25 | 13.43 | 13.25 | 13.43 | +2.912% | 2 | 730 | -9.010% |
| 2026-09-14 | 13.55 | 13.55 | 13.00 | 13.05 | -0.760% | 8 | 730 | -6.360% |
| 2026-09-11 | 13.15 | 13.15 | 13.15 | 13.15 | -2.593% | 1 | 730 | -7.072% |
| 2026-09-09 | 13.50 | 13.50 | 13.50 | 13.50 | +3.053% | 1 | 730 | -9.481% |
| 2026-09-08 | 12.91 | 13.10 | 12.91 | 13.10 | +3.150% | 3 | 730 | -6.718% |
| 2026-09-04 | 12.56 | 12.70 | 12.56 | 12.70 | +0.794% | 2 | 731 | -3.780% |
| 2026-09-03 | 12.62 | 12.62 | 12.60 | 12.60 | -4.255% | 10 | 731 | -3.016% |
| 2026-09-02 | 13.34 | 13.34 | 13.15 | 13.16 | -3.942% | 6 | 735 | -7.143% |
| 2026-08-31 | 13.70 | 13.70 | 13.70 | 13.70 | -2.143% | 2 | 735 | -10.803% |
| 2026-08-28 | 13.95 | 14.00 | 13.66 | 14.00 | -1.060% | 5 | 735 | -12.714% |
| 2026-08-27 | 14.11 | 14.15 | 14.11 | 14.15 | -2.414% | 2 | 735 | -13.640% |
| 2026-08-26 | 14.71 | 14.85 | 14.48 | 14.50 | -3.846% | 11 | 739 | -15.724% |
| 2026-08-25 | 15.08 | 15.08 | 15.08 | 15.08 | +0.533% | 8 | 739 | -18.966% |
| 2026-08-24 | 14.99 | 15.00 | 14.99 | 15.00 | -2.913% | 2 | 739 | -18.533% |
| 2026-08-20 | 15.35 | 15.45 | 15.35 | 15.45 | +0.980% | 6 | 739 | -20.906% |
| 2026-08-18 | 15.56 | 15.60 | 15.30 | 15.30 | +0.592% | 12 | 740 | -20.131% |
| 2026-08-17 | 14.91 | 15.21 | 14.91 | 15.21 | +2.909% | 11 | 742 | -19.658% |
| 2026-08-14 | 15.00 | 15.00 | 14.78 | 14.78 | +0.203% | 4 | 742 | -17.321% |
| 2026-08-13 | 14.66 | 14.75 | 14.66 | 14.75 | -1.667% | 4 | 742 | -17.153% |
| 2026-08-12 | 14.90 | 15.00 | 14.90 | 15.00 | -1.445% | 4 | 742 | -18.533% |
| 2026-08-11 | 14.95 | 15.22 | 14.95 | 15.22 | +2.079% | 2 | 742 | -19.711% |
| 2026-08-10 | 14.91 | 14.91 | 14.91 | 14.91 | -0.268% | 1 | 743 | -18.042% |
| 2026-08-05 | 15.09 | 15.09 | 14.95 | 14.95 | -2.288% | 2 | 743 | -18.261% |
| 2026-08-04 | 15.88 | 15.88 | 15.26 | 15.30 | -12.119% | 26 | 735 | -20.131% |
| 2026-07-31 | 17.30 | 18.50 | 17.30 | 17.41 | -3.008% | 7 | 735 | -29.810% |
| 2026-07-30 | 18.40 | 18.90 | 17.90 | 17.95 | -10.250% | 11 | 735 | -31.922% |
| 2026-07-29 | 18.70 | 20.00 | 18.70 | 20.00 | +5.820% | 2 | 735 | -38.900% |
| 2026-07-27 | 18.10 | 18.90 | 18.10 | 18.90 | -1.563% | 13 | 735 | -35.344% |
| 2026-07-24 | 19.20 | 19.20 | 19.20 | 19.20 | -1.538% | 1 | 735 | -36.354% |
| 2026-07-23 | 19.20 | 19.50 | 19.20 | 19.50 | +7.438% | 3 | 734 | -37.333% |
| 2026-07-22 | 18.15 | 18.15 | 18.15 | 18.15 | -2.419% | 1 | 733 | -32.672% |
| 2026-07-20 | 18.60 | 18.60 | 18.60 | 18.60 | +2.762% | 1 | 733 | -34.301% |
| 2026-07-13 | 17.60 | 18.10 | 17.60 | 18.10 | +1.344% | 251 | 614 | -32.486% |
| 2026-07-09 | 17.86 | 17.86 | 17.86 | 17.86 | -5.252% | 3 | 614 | -31.579% |
| 2026-07-08 | 18.85 | 18.85 | 18.85 | 18.85 | 0.000% | 1 | 615 | -35.172% |
| 2026-06-29 | 19.00 | 19.50 | 18.85 | 18.85 | -8.049% | 9 | 615 | -35.172% |
| 2026-06-24 | 20.50 | 20.50 | 20.50 | 20.50 | -1.252% | 1 | 615 | -40.390% |
| 2026-06-23 | 20.76 | 20.76 | 20.76 | 20.76 | +9.148% | 1 | 615 | -41.137% |
| 2026-06-22 | 19.04 | 19.04 | 19.02 | 19.02 | -5.795% | 388 | 944 | -35.752% |
| 2026-06-17 | 19.00 | 20.19 | 19.00 | 20.19 | +6.263% | 4 | 944 | -39.475% |
| 2026-06-16 | 18.52 | 19.00 | 18.52 | 19.00 | +2.151% | 2 | 944 | -35.684% |
| 2026-06-15 | 18.65 | 18.65 | 18.60 | 18.60 | -7.555% | 8 | 943 | -34.301% |
| 2026-06-12 | 20.51 | 20.51 | 20.12 | 20.12 | -1.662% | 62 | 944 | -39.264% |
| 2026-06-11 | 22.79 | 22.79 | 20.46 | 20.46 | -0.872% | 7 | 944 | -40.274% |
| 2026-06-08 | 20.51 | 20.64 | 20.51 | 20.64 | -3.144% | 11 | 941 | -40.795% |
| 2026-06-05 | 21.32 | 21.32 | 21.31 | 21.31 | +9.450% | 11 | 940 | -42.656% |
| 2026-06-04 | 19.45 | 19.47 | 19.45 | 19.47 | +3.180% | 1,000 | 642 | -37.237% |
| 2026-06-02 | 18.87 | 18.87 | 18.87 | 18.87 | +0.801% | 2 | 642 | -35.241% |
| 2026-06-01 | 18.72 | 18.72 | 18.72 | 18.72 | -0.160% | 1 | 641 | -34.722% |
| 2026-05-29 | 18.61 | 18.75 | 18.60 | 18.75 | -1.264% | 8 | 641 | -34.827% |
| 2026-05-28 | 19.15 | 19.15 | 18.99 | 18.99 | -4.332% | 5 | 642 | -35.650% |
| 2026-05-22 | 19.85 | 19.85 | 19.85 | 19.85 | -1.391% | 1 | 643 | -38.438% |
| 2026-05-21 | 20.69 | 20.69 | 20.13 | 20.13 | -2.091% | 5 | 648 | -39.295% |
| 2026-05-20 | 20.69 | 20.69 | 20.56 | 20.56 | -2.049% | 4 | 647 | -40.564% |
| 2026-05-18 | 20.99 | 20.99 | 20.99 | 20.99 | -0.944% | 1 | 647 | -41.782% |
| 2026-05-13 | 22.02 | 22.02 | 21.19 | 21.19 | -5.822% | 6 | 650 | -42.331% |
| 2026-05-12 | 22.50 | 22.50 | 22.50 | 22.50 | +3.926% | 1 | 650 | -45.689% |
| 2026-05-11 | 21.62 | 21.65 | 21.40 | 21.65 | -1.457% | 12 | 650 | -43.557% |
| 2026-05-08 | 21.97 | 21.97 | 21.97 | 21.97 | -0.678% | 2 | 650 | -44.379% |
| 2026-05-07 | 22.12 | 22.12 | 22.12 | 22.12 | -0.181% | 1 | 649 | -44.756% |
| 2026-05-06 | 22.46 | 22.60 | 22.16 | 22.16 | -4.688% | 14 | 649 | -44.856% |
| 2026-05-05 | 23.15 | 23.25 | 23.15 | 23.25 | -3.326% | 4 | 652 | -47.441% |
| 2026-05-04 | 23.56 | 24.05 | 23.56 | 24.05 | +3.753% | 3 | 651 | -49.189% |
| 2026-05-01 | 22.68 | 23.18 | 22.68 | 23.18 | -7.280% | 12 | 642 | -47.282% |
| 2026-04-29 | 24.87 | 25.00 | 24.87 | 25.00 | -0.398% | 3 | 642 | -51.120% |
| 2026-04-28 | 25.10 | 25.10 | 25.10 | 25.10 | +1.455% | 4 | 641 | -51.315% |
| 2026-04-27 | 24.74 | 24.74 | 24.74 | 24.74 | -2.406% | 4 | 641 | -50.606% |
| 2026-04-23 | 25.35 | 25.35 | 25.35 | 25.35 | +0.956% | 2 | 641 | -51.795% |
| 2026-04-21 | 24.98 | 25.11 | 24.98 | 25.11 | +1.168% | 3 | 643 | -51.334% |
| 2026-04-17 | 24.83 | 24.86 | 24.82 | 24.82 | -5.985% | 3 | 643 | -50.766% |
| 2026-04-16 | 26.40 | 26.40 | 26.40 | 26.40 | -1.493% | 1 | 640 | -53.712% |
| 2026-04-15 | 26.80 | 26.80 | 26.80 | 26.80 | -2.118% | 1 | 640 | -54.403% |
| 2026-04-14 | 27.50 | 27.50 | 27.38 | 27.38 | -6.585% | 2 | 639 | -55.369% |
| 2026-04-13 | 30.03 | 30.03 | 29.30 | 29.31 | -0.879% | 45 | 638 | -58.308% |
| 2026-04-10 | 29.56 | 29.57 | 29.56 | 29.57 | +1.129% | 6 | 613 | -58.674% |
| 2026-04-09 | 30.60 | 30.60 | 29.21 | 29.24 | -17.934% | 4 | 608 | -58.208% |
| 2026-04-01 | 35.63 | 35.63 | 35.63 | 35.63 | -17.827% | 1 | 606 | -65.703% |
| 2026-03-30 | 41.51 | 43.63 | 41.51 | 43.36 | +3.906% | 10 | 605 | -71.817% |
| 2026-03-27 | 40.94 | 41.73 | 40.94 | 41.73 | +8.390% | 12 | 595 | -70.717% |
| 2026-03-26 | 38.50 | 38.50 | 38.50 | 38.50 | +7.692% | 10 | 595 | -68.260% |
| 2026-03-25 | 35.55 | 35.86 | 35.55 | 35.75 | -7.070% | 15 | 585 | -65.818% |
| 2026-03-20 | 37.10 | 39.41 | 37.10 | 38.47 | +5.745% | 14 | 575 | -68.235% |
| 2026-03-19 | 36.38 | 36.38 | 36.38 | 36.38 | +11.084% | 1 | 564 | -66.410% |
| 2026-03-03 | 34.55 | 34.55 | 32.75 | 32.75 | +6.921% | 5 | 568 | -62.687% |
| 2026-03-02 | 30.90 | 30.90 | 30.63 | 30.63 | -0.487% | 19 | 573 | -60.104% |
| 2026-02-27 | 31.06 | 31.19 | 30.78 | 30.78 | +5.992% | 3 | 556 | -60.299% |
| 2026-02-25 | 29.17 | 29.17 | 29.04 | 29.04 | -6.893% | 5 | 560 | -57.920% |
| 2026-02-23 | 31.19 | 31.19 | 31.19 | 31.19 | +3.381% | 4 | 560 | -60.821% |
| 2026-02-20 | 30.17 | 30.17 | 30.17 | 30.17 | -4.009% | 4 | 556 | -59.496% |
| 2026-02-13 | 32.16 | 32.33 | 31.23 | 31.43 | +1.584% | 36 | 546 | -61.120% |
| 2026-02-12 | 30.94 | 30.94 | 30.94 | 30.94 | +5.597% | 4 | 546 | -60.504% |
| 2026-02-10 | 29.30 | 29.30 | 29.30 | 29.30 | +3.169% | 1 | 542 | -58.294% |
| 2026-02-09 | 28.68 | 28.68 | 28.40 | 28.40 | -4.570% | 510 | 542 | -56.972% |
| 2026-02-06 | 30.57 | 30.57 | 29.76 | 29.76 | +0.745% | 4 | 54 | -58.938% |
| 2026-02-04 | 29.59 | 29.59 | 29.54 | 29.54 | +2.569% | 10 | 55 | -58.632% |
| 2026-02-03 | 28.80 | 28.80 | 28.80 | 28.80 | -0.861% | 5 | 45 | -57.569% |
| 2026-01-30 | 29.05 | 29.05 | 29.05 | 29.05 | +4.159% | 1 | 45 | -57.935% |
| 2026-01-26 | 28.00 | 28.00 | 27.89 | 27.89 | -1.727% | 3 | 44 | -56.185% |
| 2026-01-23 | 28.38 | 28.38 | 28.38 | 28.38 | -0.769% | 3 | 45 | -56.942% |
| 2026-01-22 | 28.43 | 28.60 | 28.43 | 28.60 | -8.392% | 2 | 44 | -57.273% |
| 2026-01-20 | 31.25 | 31.25 | 31.22 | 31.22 | +10.748% | 5 | 43 | -60.858% |
| 2026-01-16 | 28.47 | 28.47 | 28.19 | 28.19 | +1.476% | 2 | 41 | -56.651% |
| 2026-01-12 | 27.78 | 27.78 | 27.78 | 27.78 | -0.287% | 6 | 41 | -56.012% |
| 2026-01-09 | 27.90 | 27.90 | 27.86 | 27.86 | -5.559% | 2 | 41 | -56.138% |
| 2026-01-07 | 28.75 | 29.50 | 28.75 | 29.50 | -2.608% | 2 | 40 | -58.576% |
| 2026-01-02 | 30.29 | 30.29 | 30.29 | 30.29 | +4.412% | 1 | 39 | -59.657% |
| 2025-12-26 | 29.01 | 29.01 | 29.01 | 29.01 | -0.241% | 1 | 38 | -57.877% |
| 2025-12-23 | 29.17 | 29.17 | 29.08 | 29.08 | -1.724% | 2 | 37 | -57.978% |
| 2025-12-22 | 29.90 | 29.90 | 29.59 | 29.59 | -10.900% | 4 | 36 | -58.702% |
| 2025-12-17 | 33.00 | 33.21 | 33.00 | 33.21 | +1.467% | 2 | 35 | -63.204% |
| 2025-12-16 | 32.65 | 32.73 | 32.65 | 32.73 | +2.409% | 2 | 34 | -62.664% |
| 2025-12-12 | 31.96 | 31.96 | 31.96 | 31.96 | +3.901% | 1 | 32 | -61.765% |
| 2025-12-10 | 31.85 | 31.85 | 30.76 | 30.76 | -3.179% | 13 | 31 | -60.273% |
| 2025-12-08 | 31.78 | 31.78 | 31.77 | 31.77 | +1.892% | 2 | 25 | -61.536% |
| 2025-12-05 | 31.12 | 31.18 | 31.12 | 31.18 | -2.196% | 3 | 23 | -60.808% |
| 2025-12-03 | 31.98 | 31.98 | 31.88 | 31.88 | -1.605% | 3 | 22 | -61.669% |
| 2025-12-02 | 32.40 | 32.40 | 32.40 | 32.40 | -0.917% | 1 | 22 | -62.284% |
| 2025-12-01 | 32.70 | 32.70 | 32.70 | 32.70 | -1.089% | 1 | 22 | -62.630% |
| 2025-11-26 | 33.12 | 33.12 | 33.06 | 33.06 | -2.964% | 2 | 20 | -63.037% |
| 2025-11-25 | 34.07 | 34.07 | 34.07 | 34.07 | -10.436% | 1 | 20 | -64.133% |
| 2025-11-18 | 38.37 | 38.37 | 38.04 | 38.04 | +17.227% | 11 | 19 | -67.876% |
| 2025-11-11 | 32.45 | 32.45 | 32.45 | 32.45 | +1.438% | 1 | 20 | -62.342% |
| 2025-11-05 | 31.99 | 31.99 | 31.99 | 31.99 | -4.250% | 1 | 21 | -61.801% |
| 2025-11-04 | 33.50 | 33.50 | 33.41 | 33.41 | +7.913% | 2 | 20 | -63.424% |
| 2025-10-29 | 30.51 | 31.40 | 30.51 | 30.96 | -4.885% | 9 | 20 | -60.530% |
| 2025-10-23 | 32.90 | 32.90 | 32.55 | 32.55 | -0.489% | 2 | 14 | -62.458% |
| 2025-10-21 | 32.71 | 32.71 | 32.71 | 32.71 | -7.494% | 1 | 14 | -62.641% |
| 2025-10-17 | 35.36 | 35.36 | 35.36 | 35.36 | +1.551% | 10 | 13 | -65.441% |
| 2025-10-16 | 34.82 | 34.82 | 34.82 | 34.82 | -1.638% | 1 | 4 | -64.905% |
| 2025-10-14 | 34.80 | 35.40 | 34.80 | 35.40 | +9.836% | 2 | 3 | -65.480% |
| 2025-10-02 | 32.23 | 32.23 | 32.23 | 32.23 | -2.333% | 1 | 2 | -62.085% |
| 2025-09-24 | 33.43 | 33.43 | 33.00 | 33.00 | +4.101% | 2 | 3 | -62.970% |
| 2025-09-19 | 31.70 | 31.70 | 31.70 | 31.70 | 0.000% | 1 | 1 | -61.451% |