SPY280121P00590000
SPY Jan 21 2028 590.00 Put
optionOPRA
EODOct 27, 2026
13.17USD-9.795%(-1.43)1Vol608OI
SPY280121P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.17 | 13.17 | 13.17 | 13.17 | -9.795% | 1 | 607 | 0.000% |
| 2026-10-23 | 14.60 | 14.60 | 14.60 | 14.60 | +15.873% | 6 | 601 | -9.795% |
| 2026-10-21 | 12.60 | 12.60 | 12.53 | 12.60 | -1.946% | 27 | 627 | +4.524% |
| 2026-10-20 | 12.86 | 13.05 | 12.78 | 12.85 | -2.652% | 8 | 629 | +2.490% |
| 2026-10-19 | 12.90 | 13.20 | 12.74 | 13.20 | -4.624% | 12 | 631 | -0.227% |
| 2026-10-16 | 12.43 | 14.20 | 12.43 | 13.84 | +7.704% | 15 | 633 | -4.841% |
| 2026-10-15 | 12.85 | 12.85 | 12.85 | 12.85 | -1.908% | 5 | 633 | +2.490% |
| 2026-10-14 | 12.30 | 13.10 | 12.30 | 13.10 | +6.852% | 5 | 628 | +0.534% |
| 2026-10-13 | 12.17 | 12.26 | 12.17 | 12.26 | -2.930% | 2 | 626 | +7.423% |
| 2026-10-08 | 12.63 | 12.63 | 12.63 | 12.63 | +1.937% | 6 | 627 | +4.276% |
| 2026-10-07 | 12.39 | 12.39 | 12.39 | 12.39 | -4.472% | 1 | 627 | +6.295% |
| 2026-09-28 | 12.93 | 12.97 | 12.93 | 12.97 | +1.328% | 7 | 628 | +1.542% |
| 2026-09-25 | 12.80 | 12.80 | 12.80 | 12.80 | -2.513% | 11 | 617 | +2.891% |
| 2026-09-23 | 13.13 | 13.13 | 13.13 | 13.13 | +1.704% | 4 | 617 | +0.305% |
| 2026-09-21 | 13.26 | 13.26 | 12.91 | 12.91 | -7.455% | 11 | 618 | +2.014% |
| 2026-09-14 | 13.95 | 13.95 | 13.95 | 13.95 | +0.360% | 1 | 617 | -5.591% |
| 2026-09-11 | 14.15 | 14.15 | 13.90 | 13.90 | -6.523% | 6 | 621 | -5.252% |
| 2026-09-10 | 14.87 | 14.87 | 14.87 | 14.87 | +2.552% | 1 | 620 | -11.432% |
| 2026-09-09 | 14.50 | 14.50 | 14.50 | 14.50 | +2.837% | 1 | 619 | -9.172% |
| 2026-09-08 | 14.00 | 14.10 | 14.00 | 14.10 | +4.444% | 2 | 617 | -6.596% |
| 2026-09-04 | 13.50 | 13.50 | 13.50 | 13.50 | -2.527% | 1 | 616 | -2.444% |
| 2026-09-03 | 13.85 | 13.85 | 13.85 | 13.85 | -1.773% | 2 | 618 | -4.910% |
| 2026-09-02 | 14.81 | 14.81 | 14.10 | 14.10 | -4.407% | 6 | 617 | -6.596% |
| 2026-08-31 | 15.18 | 15.18 | 14.75 | 14.75 | -1.667% | 3 | 620 | -10.712% |
| 2026-08-28 | 14.75 | 15.00 | 14.75 | 15.00 | -1.639% | 4 | 620 | -12.200% |
| 2026-08-27 | 15.49 | 15.49 | 15.10 | 15.25 | -1.929% | 5 | 618 | -13.639% |
| 2026-08-26 | 15.77 | 15.90 | 15.53 | 15.55 | -3.356% | 13 | 617 | -15.305% |
| 2026-08-24 | 16.35 | 16.35 | 16.09 | 16.09 | -2.779% | 2 | 616 | -18.148% |
| 2026-08-20 | 16.55 | 16.55 | 16.55 | 16.55 | +0.364% | 1 | 615 | -20.423% |
| 2026-08-18 | 16.70 | 16.70 | 16.49 | 16.49 | +2.741% | 4 | 614 | -20.133% |
| 2026-08-17 | 16.05 | 16.05 | 16.05 | 16.05 | +0.313% | 1 | 613 | -17.944% |
| 2026-08-14 | 16.00 | 16.00 | 16.00 | 16.00 | +1.266% | 1 | 612 | -17.688% |
| 2026-08-13 | 15.66 | 15.80 | 15.66 | 15.80 | -1.558% | 11 | 614 | -16.646% |
| 2026-08-12 | 15.98 | 16.05 | 15.98 | 16.05 | -1.473% | 4 | 612 | -17.944% |
| 2026-08-11 | 16.09 | 16.29 | 16.09 | 16.29 | +2.388% | 2 | 611 | -19.153% |
| 2026-08-07 | 15.91 | 15.91 | 15.91 | 15.91 | -1.486% | 5 | 606 | -17.222% |
| 2026-08-05 | 16.15 | 16.15 | 16.15 | 16.15 | -3.697% | 1 | 605 | -18.452% |
| 2026-08-04 | 16.77 | 16.77 | 16.77 | 16.77 | -3.787% | 2 | 604 | -21.467% |
| 2026-08-03 | 17.43 | 17.43 | 17.43 | 17.43 | -7.040% | 1 | 605 | -24.441% |
| 2026-07-31 | 18.72 | 19.70 | 18.67 | 18.75 | -6.297% | 7 | 601 | -29.760% |
| 2026-07-24 | 20.01 | 20.01 | 20.01 | 20.01 | +0.401% | 3 | 601 | -34.183% |
| 2026-07-08 | 20.00 | 20.00 | 19.93 | 19.93 | +2.626% | 20 | 603 | -33.919% |
| 2026-07-07 | 19.42 | 19.42 | 19.42 | 19.42 | +1.782% | 4 | 599 | -32.183% |
| 2026-07-01 | 19.43 | 19.43 | 19.08 | 19.08 | -4.505% | 13 | 598 | -30.975% |
| 2026-06-29 | 19.98 | 19.98 | 19.98 | 19.98 | -6.636% | 7 | 591 | -34.084% |
| 2026-06-23 | 21.40 | 21.40 | 21.40 | 21.40 | +5.523% | 2 | 591 | -38.458% |
| 2026-06-22 | 20.28 | 20.28 | 20.28 | 20.28 | -7.524% | 194 | 404 | -35.059% |
| 2026-06-12 | 21.93 | 21.93 | 21.93 | 21.93 | -4.694% | 6 | 398 | -39.945% |
| 2026-06-09 | 23.01 | 23.01 | 23.01 | 23.01 | +13.406% | 10 | 388 | -42.764% |
| 2026-06-04 | 20.29 | 20.29 | 20.29 | 20.29 | +0.446% | 4 | 392 | -35.091% |
| 2026-06-02 | 20.20 | 20.20 | 20.20 | 20.20 | +1.000% | 4 | 392 | -34.802% |
| 2026-05-29 | 20.01 | 20.01 | 20.00 | 20.00 | -1.575% | 6 | 392 | -34.150% |
| 2026-05-28 | 20.44 | 20.44 | 20.28 | 20.32 | -2.682% | 15 | 386 | -35.187% |
| 2026-05-27 | 20.98 | 21.02 | 20.88 | 20.88 | -0.048% | 16 | 386 | -36.925% |
| 2026-05-26 | 20.99 | 20.99 | 20.89 | 20.89 | -4.786% | 7 | 381 | -36.955% |
| 2026-05-21 | 21.94 | 21.94 | 21.94 | 21.94 | -3.135% | 1 | 381 | -39.973% |
| 2026-05-20 | 22.65 | 22.65 | 22.65 | 22.65 | +0.846% | 1 | 380 | -41.854% |
| 2026-05-19 | 22.46 | 22.46 | 22.46 | 22.46 | +0.492% | 1 | 381 | -41.362% |
| 2026-05-18 | 22.75 | 22.75 | 22.35 | 22.35 | -1.498% | 4 | 383 | -41.074% |
| 2026-05-15 | 23.30 | 23.30 | 22.69 | 22.69 | +3.136% | 5 | 382 | -41.957% |
| 2026-05-14 | 22.65 | 22.65 | 21.95 | 22.00 | -3.804% | 3 | 380 | -40.136% |
| 2026-05-13 | 23.16 | 23.16 | 22.87 | 22.87 | -4.708% | 23 | 365 | -42.414% |
| 2026-05-12 | 24.00 | 24.00 | 24.00 | 24.00 | +3.448% | 1 | 364 | -45.125% |
| 2026-05-11 | 23.10 | 23.20 | 23.10 | 23.20 | +0.173% | 2 | 362 | -43.233% |
| 2026-05-08 | 23.10 | 23.16 | 23.10 | 23.16 | -2.771% | 25 | 346 | -43.135% |
| 2026-05-06 | 24.10 | 24.10 | 23.82 | 23.82 | -3.952% | 101 | 247 | -44.710% |
| 2026-05-05 | 24.80 | 24.80 | 24.80 | 24.80 | +0.568% | 1 | 246 | -46.895% |
| 2026-05-01 | 24.66 | 24.66 | 24.66 | 24.66 | -5.842% | 1 | 245 | -46.594% |
| 2026-04-27 | 26.21 | 26.21 | 26.19 | 26.19 | -6.598% | 2 | 245 | -49.714% |
| 2026-04-16 | 28.04 | 28.04 | 28.04 | 28.04 | -2.976% | 4 | 244 | -53.031% |
| 2026-04-15 | 28.65 | 28.90 | 28.65 | 28.90 | -1.332% | 6 | 244 | -54.429% |
| 2026-04-14 | 29.16 | 29.30 | 29.16 | 29.29 | -5.057% | 8 | 238 | -55.036% |
| 2026-04-13 | 31.55 | 31.56 | 30.85 | 30.85 | -2.558% | 5 | 241 | -57.310% |
| 2026-04-10 | 31.64 | 31.66 | 31.64 | 31.66 | +1.182% | 5 | 239 | -58.402% |
| 2026-04-09 | 31.40 | 31.40 | 31.29 | 31.29 | -5.182% | 7 | 234 | -57.910% |
| 2026-04-08 | 32.10 | 33.00 | 32.10 | 33.00 | -10.907% | 45 | 231 | -60.091% |
| 2026-04-06 | 36.86 | 37.04 | 36.86 | 37.04 | -8.543% | 2 | 202 | -64.444% |
| 2026-03-31 | 40.50 | 40.50 | 40.50 | 40.50 | -8.866% | 5 | 202 | -67.481% |
| 2026-03-30 | 44.34 | 44.44 | 44.20 | 44.44 | +18.951% | 24 | 207 | -70.365% |
| 2026-03-25 | 37.35 | 37.36 | 37.35 | 37.36 | -6.600% | 2 | 188 | -64.748% |
| 2026-03-20 | 40.00 | 40.00 | 40.00 | 40.00 | +8.108% | 1 | 186 | -67.075% |
| 2026-03-18 | 37.00 | 37.00 | 37.00 | 37.00 | +4.965% | 1 | 186 | -64.405% |
| 2026-03-17 | 35.25 | 35.25 | 35.25 | 35.25 | -4.730% | 18 | 185 | -62.638% |
| 2026-03-12 | 37.00 | 37.00 | 37.00 | 37.00 | +5.714% | 1 | 176 | -64.405% |
| 2026-03-11 | 35.00 | 35.00 | 35.00 | 35.00 | 0.000% | 1 | 175 | -62.371% |
| 2026-03-10 | 35.00 | 35.00 | 35.00 | 35.00 | -4.345% | 1 | 174 | -62.371% |
| 2026-03-09 | 36.59 | 36.59 | 36.59 | 36.59 | +4.543% | 1 | 173 | -64.007% |
| 2026-03-05 | 34.00 | 35.00 | 34.00 | 35.00 | +8.932% | 3 | 173 | -62.371% |
| 2026-03-04 | 32.70 | 32.70 | 32.13 | 32.13 | -4.856% | 5 | 171 | -59.010% |
| 2026-03-03 | 36.28 | 37.00 | 33.77 | 33.77 | +3.272% | 4 | 173 | -61.001% |
| 2026-03-02 | 33.21 | 33.24 | 32.70 | 32.70 | -0.153% | 6 | 174 | -59.725% |
| 2026-02-27 | 32.75 | 32.75 | 32.75 | 32.75 | +2.344% | 1 | 175 | -59.786% |
| 2026-02-26 | 32.00 | 32.00 | 32.00 | 32.00 | +2.828% | 1 | 174 | -58.844% |
| 2026-02-25 | 31.30 | 31.35 | 31.12 | 31.12 | -5.697% | 8 | 171 | -57.680% |
| 2026-02-23 | 32.00 | 33.00 | 32.00 | 33.00 | +3.125% | 2 | 171 | -60.091% |
| 2026-02-18 | 31.90 | 32.00 | 31.90 | 32.00 | -3.469% | 2 | 169 | -58.844% |
| 2026-02-17 | 34.00 | 35.00 | 33.00 | 33.15 | -3.829% | 7 | 169 | -60.271% |
| 2026-02-13 | 35.00 | 35.00 | 34.47 | 34.47 | +4.455% | 3 | 175 | -61.793% |
| 2026-02-12 | 33.00 | 33.00 | 33.00 | 33.00 | +8.161% | 4 | 175 | -60.091% |
| 2026-02-09 | 31.30 | 31.30 | 30.51 | 30.51 | -3.966% | 10 | 179 | -56.834% |
| 2026-02-06 | 31.77 | 31.77 | 31.77 | 31.77 | -6.559% | 2 | 181 | -58.546% |
| 2026-02-05 | 34.00 | 34.00 | 34.00 | 34.00 | +3.030% | 1 | 181 | -61.265% |
| 2026-02-04 | 31.25 | 33.00 | 31.25 | 33.00 | +3.125% | 2 | 181 | -60.091% |
| 2026-02-03 | 30.03 | 32.00 | 30.03 | 32.00 | +7.023% | 3 | 181 | -58.844% |
| 2026-01-28 | 29.90 | 29.90 | 29.90 | 29.90 | +0.809% | 1 | 179 | -55.953% |
| 2026-01-27 | 29.52 | 29.66 | 29.52 | 29.66 | -2.112% | 4 | 179 | -55.597% |
| 2026-01-23 | 30.30 | 30.30 | 30.30 | 30.30 | -0.198% | 3 | 181 | -56.535% |
| 2026-01-22 | 30.20 | 30.36 | 30.20 | 30.36 | -2.348% | 2 | 179 | -56.621% |
| 2026-01-21 | 32.84 | 32.84 | 31.09 | 31.09 | -4.456% | 5 | 178 | -57.639% |
| 2026-01-20 | 32.54 | 32.54 | 32.54 | 32.54 | +8.106% | 1 | 182 | -59.527% |
| 2026-01-16 | 30.10 | 30.10 | 30.10 | 30.10 | +2.068% | 1 | 183 | -56.246% |
| 2026-01-13 | 29.49 | 29.49 | 29.49 | 29.49 | -0.068% | 2 | 183 | -55.341% |
| 2026-01-12 | 30.04 | 30.04 | 29.51 | 29.51 | -4.498% | 18 | 182 | -55.371% |
| 2026-01-07 | 30.90 | 30.90 | 30.90 | 30.90 | -1.874% | 2 | 178 | -57.379% |
| 2026-01-02 | 31.49 | 31.49 | 31.49 | 31.49 | +2.240% | 6 | 178 | -58.177% |
| 2025-12-26 | 30.85 | 30.85 | 30.70 | 30.80 | -2.870% | 72 | 184 | -57.240% |
| 2025-12-22 | 31.71 | 31.71 | 31.71 | 31.71 | -9.684% | 1 | 188 | -58.467% |
| 2025-12-17 | 35.11 | 35.11 | 35.11 | 35.11 | +3.876% | 16 | 189 | -62.489% |
| 2025-12-10 | 33.80 | 33.80 | 33.80 | 33.80 | -3.950% | 4 | 173 | -61.036% |
| 2025-11-26 | 35.14 | 35.19 | 35.08 | 35.19 | -2.250% | 180 | 157 | -62.575% |
| 2025-11-25 | 36.25 | 36.25 | 36.00 | 36.00 | -15.533% | 3 | 157 | -63.417% |
| 2025-11-20 | 37.00 | 42.62 | 37.00 | 42.62 | +8.780% | 9 | 155 | -69.099% |
| 2025-11-18 | 41.58 | 41.60 | 39.18 | 39.18 | +7.934% | 7 | 155 | -66.386% |
| 2025-11-13 | 36.30 | 36.30 | 36.30 | 36.30 | +3.714% | 2 | 155 | -63.719% |
| 2025-11-11 | 34.66 | 35.00 | 34.66 | 35.00 | -1.408% | 5 | 149 | -62.371% |
| 2025-11-10 | 35.50 | 35.50 | 35.50 | 35.50 | -0.838% | 1 | 149 | -62.901% |
| 2025-11-04 | 35.80 | 35.80 | 35.80 | 35.80 | +7.831% | 1 | 149 | -63.212% |
| 2025-10-30 | 33.12 | 33.20 | 33.12 | 33.20 | +3.106% | 3 | 148 | -60.331% |
| 2025-10-27 | 32.20 | 32.20 | 32.20 | 32.20 | -7.205% | 70 | 77 | -59.099% |
| 2025-10-23 | 34.70 | 34.70 | 34.70 | 34.70 | -6.216% | 1 | 77 | -62.046% |
| 2025-10-14 | 39.20 | 39.20 | 37.00 | 37.00 | -0.484% | 2 | 77 | -64.405% |
| 2025-10-13 | 37.14 | 37.21 | 37.14 | 37.18 | -3.076% | 3 | 77 | -64.578% |
| 2025-10-10 | 38.00 | 38.36 | 38.00 | 38.36 | +10.803% | 3 | 76 | -65.667% |
| 2025-10-09 | 34.62 | 34.62 | 34.51 | 34.62 | +0.406% | 50 | 73 | -61.958% |
| 2025-10-08 | 34.48 | 34.48 | 34.48 | 34.48 | +1.352% | 1 | 23 | -61.804% |
| 2025-10-07 | 34.02 | 34.02 | 34.02 | 34.02 | -1.591% | 1 | 24 | -61.287% |
| 2025-10-06 | 34.57 | 34.57 | 34.57 | 34.57 | -0.518% | 11 | 24 | -61.903% |
| 2025-10-03 | 34.75 | 34.75 | 34.75 | 34.75 | +0.988% | 1 | 24 | -62.101% |
| 2025-10-02 | 33.81 | 34.41 | 33.81 | 34.41 | -1.149% | 2 | 24 | -61.726% |
| 2025-09-29 | 34.81 | 34.81 | 34.81 | 34.81 | +0.115% | 1 | 24 | -62.166% |
| 2025-09-23 | 34.84 | 34.87 | 34.73 | 34.77 | +1.548% | 18 | 23 | -62.123% |
| 2025-09-18 | 34.24 | 34.24 | 34.24 | 34.24 | -0.782% | 10 | 5 | -61.536% |
| 2025-09-15 | 34.51 | 34.51 | 34.51 | 34.51 | 0.000% | 10 | 10 | -61.837% |