SPY280121P00585000
SPY Jan 21 2028 585.00 Put
optionOPRA
EODOct 21, 2026
12.33USD-1.360%(-0.17)11Vol184OI
SPY280121P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 12.18 | 12.35 | 12.16 | 12.33 | -1.360% | 11 | 191 | 0.000% |
| 2026-10-20 | 12.53 | 12.53 | 12.50 | 12.50 | -1.807% | 5 | 195 | -1.360% |
| 2026-10-19 | 12.73 | 12.73 | 12.73 | 12.73 | -6.397% | 3 | 197 | -3.142% |
| 2026-10-16 | 13.60 | 13.60 | 13.60 | 13.60 | +7.937% | 3 | 197 | -9.338% |
| 2026-09-29 | 12.53 | 12.60 | 12.53 | 12.60 | +0.962% | 24 | 201 | -2.143% |
| 2026-09-28 | 12.48 | 12.48 | 12.48 | 12.48 | -1.577% | 7 | 195 | -1.202% |
| 2026-09-23 | 12.68 | 12.68 | 12.68 | 12.68 | -0.860% | 1 | 195 | -2.760% |
| 2026-09-21 | 12.79 | 12.79 | 12.79 | 12.79 | -11.304% | 1 | 196 | -3.597% |
| 2026-09-10 | 14.57 | 14.57 | 14.28 | 14.42 | +1.980% | 7 | 195 | -14.494% |
| 2026-09-01 | 14.21 | 14.21 | 14.14 | 14.14 | -6.974% | 16 | 191 | -12.801% |
| 2026-08-13 | 15.15 | 15.20 | 15.11 | 15.20 | -1.170% | 5 | 193 | -18.882% |
| 2026-08-10 | 15.38 | 15.38 | 15.38 | 15.38 | -1.410% | 1 | 194 | -19.831% |
| 2026-08-05 | 15.60 | 15.60 | 15.60 | 15.60 | -3.704% | 1 | 194 | -20.962% |
| 2026-08-04 | 16.21 | 16.22 | 16.20 | 16.20 | -3.399% | 13 | 192 | -23.889% |
| 2026-08-03 | 16.77 | 16.77 | 16.77 | 16.77 | -10.845% | 1 | 191 | -26.476% |
| 2026-07-28 | 18.81 | 18.81 | 18.81 | 18.81 | -0.106% | 3 | 194 | -34.450% |
| 2026-07-07 | 18.82 | 18.83 | 18.82 | 18.83 | +1.237% | 2 | 192 | -34.519% |
| 2026-06-30 | 18.60 | 18.60 | 18.60 | 18.60 | -4.074% | 1 | 192 | -33.710% |
| 2026-06-29 | 19.39 | 19.39 | 19.39 | 19.39 | -8.408% | 3 | 190 | -36.411% |
| 2026-06-12 | 21.09 | 21.20 | 21.09 | 21.17 | +9.576% | 126 | 144 | -41.757% |
| 2026-05-29 | 19.32 | 19.32 | 19.32 | 19.32 | -2.915% | 3 | 141 | -36.180% |
| 2026-05-28 | 19.90 | 19.90 | 19.90 | 19.90 | -2.115% | 2 | 141 | -38.040% |
| 2026-05-27 | 20.33 | 20.33 | 20.33 | 20.33 | +0.395% | 7 | 134 | -39.351% |
| 2026-05-26 | 20.25 | 20.25 | 20.25 | 20.25 | -8.038% | 12 | 122 | -39.111% |
| 2026-05-13 | 22.13 | 22.15 | 22.00 | 22.02 | -2.350% | 13 | 119 | -44.005% |
| 2026-05-08 | 22.55 | 22.55 | 22.55 | 22.55 | -2.676% | 1 | 119 | -45.322% |
| 2026-05-06 | 23.17 | 23.17 | 23.17 | 23.17 | -9.457% | 10 | 109 | -46.785% |
| 2026-04-29 | 25.59 | 25.59 | 25.59 | 25.59 | +0.511% | 1 | 109 | -51.817% |
| 2026-04-24 | 25.46 | 25.46 | 25.46 | 25.46 | -0.313% | 1 | 110 | -51.571% |
| 2026-04-17 | 25.92 | 25.92 | 25.54 | 25.54 | -8.030% | 5 | 110 | -51.723% |
| 2026-04-15 | 27.78 | 27.78 | 27.77 | 27.77 | -1.455% | 3 | 110 | -55.600% |
| 2026-04-14 | 28.17 | 28.18 | 28.17 | 28.18 | -7.637% | 7 | 110 | -56.246% |
| 2026-04-13 | 30.51 | 30.51 | 30.51 | 30.51 | -16.043% | 3 | 104 | -59.587% |
| 2026-04-01 | 36.32 | 36.34 | 36.32 | 36.34 | -10.581% | 3 | 104 | -66.070% |
| 2026-03-31 | 40.64 | 40.64 | 40.64 | 40.64 | -7.002% | 1 | 107 | -69.660% |
| 2026-03-30 | 43.70 | 43.70 | 43.70 | 43.70 | +1.275% | 3 | 107 | -71.785% |
| 2026-03-27 | 43.15 | 43.15 | 43.15 | 43.15 | +19.795% | 1 | 104 | -71.425% |
| 2026-03-25 | 36.02 | 36.02 | 36.02 | 36.02 | +1.265% | 4 | 104 | -65.769% |
| 2026-03-18 | 35.57 | 35.57 | 35.57 | 35.57 | +0.822% | 3 | 104 | -65.336% |
| 2026-03-16 | 35.28 | 35.28 | 35.28 | 35.28 | +13.550% | 1 | 101 | -65.051% |
| 2026-03-04 | 31.07 | 31.07 | 31.07 | 31.07 | -13.067% | 1 | 103 | -60.315% |
| 2026-03-03 | 35.74 | 35.74 | 35.74 | 35.74 | +12.816% | 4 | 103 | -65.501% |
| 2026-02-27 | 32.15 | 32.15 | 31.68 | 31.68 | +3.259% | 5 | 103 | -61.080% |
| 2026-02-26 | 30.68 | 30.68 | 30.68 | 30.68 | -4.839% | 1 | 99 | -59.811% |
| 2026-02-23 | 32.24 | 32.24 | 32.24 | 32.24 | +3.566% | 4 | 100 | -61.756% |
| 2026-02-20 | 31.13 | 31.13 | 31.13 | 31.13 | -4.215% | 4 | 100 | -60.392% |
| 2026-02-13 | 33.38 | 33.38 | 32.50 | 32.50 | +10.058% | 19 | 85 | -62.062% |
| 2026-02-09 | 29.53 | 29.53 | 29.53 | 29.53 | -3.686% | 4 | 85 | -58.246% |
| 2026-02-06 | 30.66 | 30.66 | 30.66 | 30.66 | -0.873% | 4 | 85 | -59.785% |
| 2026-02-04 | 30.99 | 30.99 | 30.93 | 30.93 | +0.848% | 9 | 85 | -60.136% |
| 2026-01-30 | 30.67 | 30.67 | 30.67 | 30.67 | +6.051% | 1 | 93 | -59.798% |
| 2026-01-26 | 28.92 | 28.92 | 28.92 | 28.92 | -1.398% | 2 | 93 | -57.365% |
| 2026-01-23 | 29.33 | 29.33 | 29.33 | 29.33 | -0.204% | 2 | 91 | -57.961% |
| 2026-01-22 | 29.39 | 29.39 | 29.39 | 29.39 | +0.239% | 1 | 91 | -58.047% |
| 2026-01-15 | 29.34 | 29.34 | 29.32 | 29.32 | +2.733% | 39 | 90 | -57.947% |
| 2026-01-13 | 28.54 | 28.54 | 28.54 | 28.54 | -0.175% | 2 | 52 | -56.797% |
| 2026-01-12 | 28.71 | 28.71 | 28.55 | 28.59 | -4.413% | 12 | 52 | -56.873% |
| 2026-01-07 | 29.91 | 29.91 | 29.91 | 29.91 | -0.400% | 1 | 52 | -58.776% |
| 2026-01-06 | 30.03 | 30.03 | 30.03 | 30.03 | -1.185% | 1 | 53 | -58.941% |
| 2026-01-05 | 30.64 | 30.64 | 30.39 | 30.39 | +1.843% | 9 | 44 | -59.427% |
| 2025-12-26 | 29.93 | 29.93 | 29.84 | 29.84 | -13.632% | 3 | 44 | -58.680% |
| 2025-12-17 | 34.55 | 34.55 | 34.55 | 34.55 | +5.561% | 1 | 44 | -64.313% |
| 2025-12-12 | 32.78 | 32.78 | 32.73 | 32.73 | +2.570% | 3 | 44 | -62.328% |
| 2025-12-10 | 31.91 | 31.91 | 31.91 | 31.91 | -3.303% | 1 | 43 | -61.360% |
| 2025-12-08 | 32.21 | 33.00 | 32.21 | 33.00 | +0.579% | 3 | 44 | -62.636% |
| 2025-12-04 | 32.81 | 32.81 | 32.81 | 32.81 | -3.443% | 1 | 42 | -62.420% |
| 2025-12-01 | 33.98 | 33.98 | 33.98 | 33.98 | +1.584% | 1 | 42 | -63.714% |
| 2025-11-28 | 33.45 | 33.45 | 33.45 | 33.45 | -2.336% | 16 | 43 | -63.139% |
| 2025-11-26 | 34.22 | 34.25 | 34.22 | 34.25 | -6.113% | 2 | 52 | -64.000% |
| 2025-11-24 | 36.48 | 36.48 | 36.48 | 36.48 | -11.392% | 3 | 52 | -66.201% |
| 2025-11-20 | 37.92 | 41.17 | 37.92 | 41.17 | +10.375% | 13 | 49 | -70.051% |
| 2025-11-19 | 38.66 | 38.66 | 37.30 | 37.30 | -1.868% | 5 | 41 | -66.944% |
| 2025-11-18 | 37.84 | 38.03 | 37.80 | 38.01 | +5.936% | 7 | 40 | -67.561% |
| 2025-11-14 | 35.22 | 35.88 | 35.22 | 35.88 | +0.730% | 10 | 33 | -65.635% |
| 2025-11-13 | 34.00 | 35.62 | 34.00 | 35.62 | +5.229% | 4 | 28 | -65.385% |
| 2025-11-10 | 33.85 | 33.85 | 33.85 | 33.85 | -7.209% | 3 | 29 | -63.575% |
| 2025-11-07 | 36.48 | 36.48 | 36.48 | 36.48 | +5.281% | 5 | 29 | -66.201% |
| 2025-11-04 | 34.65 | 34.65 | 34.65 | 34.65 | +9.134% | 1 | 32 | -64.416% |
| 2025-10-29 | 31.75 | 31.75 | 31.75 | 31.75 | +0.858% | 1 | 31 | -61.165% |
| 2025-10-28 | 31.40 | 31.48 | 31.40 | 31.48 | -3.583% | 2 | 31 | -60.832% |
| 2025-10-24 | 32.65 | 32.65 | 32.65 | 32.65 | -8.799% | 1 | 29 | -62.236% |
| 2025-10-16 | 35.80 | 35.80 | 35.80 | 35.80 | -1.323% | 1 | 29 | -65.559% |
| 2025-10-13 | 36.28 | 36.28 | 36.28 | 36.28 | -5.791% | 5 | 28 | -66.014% |
| 2025-10-10 | 38.51 | 38.51 | 38.51 | 38.51 | +13.868% | 5 | 25 | -67.982% |
| 2025-10-07 | 32.85 | 33.82 | 32.85 | 33.82 | +0.148% | 3 | 27 | -63.542% |
| 2025-10-03 | 33.35 | 33.77 | 33.35 | 33.77 | +2.957% | 4 | 27 | -63.488% |
| 2025-10-02 | 32.80 | 32.80 | 32.80 | 32.80 | -2.728% | 1 | 25 | -62.409% |
| 2025-10-01 | 33.70 | 33.72 | 33.70 | 33.72 | -0.824% | 4 | 24 | -63.434% |
| 2025-09-30 | 34.00 | 34.00 | 34.00 | 34.00 | -2.690% | 1 | 21 | -63.735% |
| 2025-09-25 | 34.94 | 34.94 | 34.94 | 34.94 | +1.364% | 1 | 22 | -64.711% |
| 2025-09-24 | 34.59 | 34.59 | 34.44 | 34.47 | +4.677% | 3 | 21 | -64.230% |
| 2025-09-19 | 33.00 | 33.53 | 32.93 | 32.93 | -0.484% | 4 | 20 | -62.557% |
| 2025-09-18 | 32.78 | 33.09 | 32.78 | 33.09 | -2.158% | 11 | 19 | -62.738% |
| 2025-09-17 | 34.06 | 34.49 | 33.80 | 33.82 | -0.442% | 11 | 24 | -63.542% |
| 2025-09-16 | 34.00 | 34.15 | 33.95 | 33.97 | +1.798% | 17 | 15 | -63.703% |
| 2025-09-15 | 33.40 | 33.40 | 33.35 | 33.37 | 0.000% | 12 | 10 | -63.051% |