SPY280121P00595000
SPY Jan 21 2028 595.00 Put
optionOPRA
EODOct 26, 2026
13.79USD-4.236%(-0.61)1Vol486OI
SPY280121P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.79 | 13.79 | 13.79 | 13.79 | -4.236% | 1 | 487 | 0.000% |
| 2026-10-22 | 14.40 | 14.40 | 14.40 | 14.40 | +10.940% | 1 | 488 | -4.236% |
| 2026-10-21 | 12.98 | 12.98 | 12.98 | 12.98 | -0.992% | 3 | 491 | +6.240% |
| 2026-10-07 | 13.11 | 13.11 | 13.11 | 13.11 | 0.000% | 1 | 491 | +5.187% |
| 2026-10-05 | 13.11 | 13.11 | 13.11 | 13.11 | -0.757% | 1 | 491 | +5.187% |
| 2026-09-22 | 13.21 | 13.21 | 13.21 | 13.21 | -7.880% | 1 | 491 | +4.391% |
| 2026-09-18 | 14.34 | 14.34 | 14.34 | 14.34 | -0.347% | 1 | 491 | -3.835% |
| 2026-09-16 | 14.39 | 14.39 | 14.39 | 14.39 | +0.070% | 1 | 490 | -4.170% |
| 2026-09-08 | 14.38 | 14.38 | 14.38 | 14.38 | -16.734% | 19 | 493 | -4.103% |
| 2026-08-18 | 17.27 | 17.27 | 17.27 | 17.27 | +4.667% | 1 | 493 | -20.151% |
| 2026-08-14 | 16.50 | 16.50 | 16.50 | 16.50 | -0.841% | 1 | 492 | -16.424% |
| 2026-08-06 | 16.57 | 16.64 | 16.57 | 16.64 | -0.240% | 7 | 492 | -17.127% |
| 2026-08-05 | 16.68 | 16.68 | 16.68 | 16.68 | -3.751% | 1 | 493 | -17.326% |
| 2026-08-04 | 17.34 | 17.34 | 17.33 | 17.33 | -12.651% | 11 | 490 | -20.427% |
| 2026-07-30 | 20.65 | 20.90 | 19.84 | 19.84 | -5.524% | 16 | 488 | -30.494% |
| 2026-07-29 | 20.50 | 21.00 | 20.50 | 21.00 | -4.545% | 2 | 488 | -34.333% |
| 2026-07-23 | 21.20 | 22.00 | 21.20 | 22.00 | +9.453% | 2 | 486 | -37.318% |
| 2026-07-22 | 20.00 | 20.10 | 20.00 | 20.10 | -2.190% | 2 | 484 | -31.393% |
| 2026-07-20 | 20.55 | 20.55 | 20.55 | 20.55 | +2.750% | 1 | 483 | -32.895% |
| 2026-07-16 | 19.80 | 20.00 | 19.80 | 20.00 | +1.678% | 2 | 481 | -31.050% |
| 2026-07-15 | 19.37 | 19.67 | 19.37 | 19.67 | -2.091% | 11 | 478 | -29.893% |
| 2026-07-14 | 19.87 | 20.09 | 19.87 | 20.09 | +0.450% | 3 | 475 | -31.359% |
| 2026-07-13 | 19.42 | 20.00 | 19.42 | 20.00 | +3.896% | 3 | 473 | -31.050% |
| 2026-07-10 | 19.17 | 19.25 | 19.17 | 19.25 | -2.284% | 3 | 472 | -28.364% |
| 2026-07-09 | 19.67 | 19.70 | 19.67 | 19.70 | -6.190% | 4 | 471 | -30.000% |
| 2026-07-08 | 21.00 | 21.00 | 21.00 | 21.00 | +5.793% | 1 | 470 | -34.333% |
| 2026-07-07 | 19.85 | 19.85 | 19.85 | 19.85 | +0.608% | 1 | 469 | -30.529% |
| 2026-07-06 | 19.70 | 19.75 | 19.70 | 19.73 | -6.048% | 293 | 181 | -30.106% |
| 2026-07-02 | 20.05 | 21.00 | 20.05 | 21.00 | +5.000% | 3 | 180 | -34.333% |
| 2026-07-01 | 20.48 | 20.48 | 19.70 | 20.00 | -5.303% | 4 | 178 | -31.050% |
| 2026-06-18 | 21.12 | 21.12 | 21.12 | 21.12 | +0.956% | 2 | 178 | -34.706% |
| 2026-06-17 | 20.92 | 20.92 | 20.92 | 20.92 | +0.722% | 1 | 178 | -34.082% |
| 2026-06-02 | 20.77 | 20.77 | 20.77 | 20.77 | -0.622% | 2 | 176 | -33.606% |
| 2026-05-28 | 20.90 | 20.90 | 20.90 | 20.90 | -6.278% | 1 | 175 | -34.019% |
| 2026-05-21 | 22.30 | 22.30 | 22.30 | 22.30 | -5.588% | 1 | 174 | -38.161% |
| 2026-05-13 | 24.29 | 24.29 | 23.62 | 23.62 | -4.643% | 2 | 173 | -41.617% |
| 2026-05-07 | 24.77 | 24.77 | 24.77 | 24.77 | +0.528% | 1 | 177 | -44.328% |
| 2026-05-06 | 24.75 | 24.75 | 24.64 | 24.64 | -3.750% | 2 | 177 | -44.034% |
| 2026-05-05 | 25.60 | 25.60 | 25.60 | 25.60 | -3.140% | 1 | 176 | -46.133% |
| 2026-05-04 | 26.56 | 26.56 | 26.23 | 26.43 | +4.260% | 26 | 150 | -47.824% |
| 2026-05-01 | 25.35 | 25.35 | 25.35 | 25.35 | -4.195% | 5 | 150 | -45.602% |
| 2026-04-30 | 26.67 | 26.67 | 26.46 | 26.46 | -3.747% | 6 | 150 | -47.884% |
| 2026-04-29 | 27.51 | 27.51 | 27.49 | 27.49 | -0.182% | 2 | 149 | -49.836% |
| 2026-04-28 | 27.71 | 27.71 | 27.54 | 27.54 | -2.167% | 4 | 147 | -49.927% |
| 2026-04-23 | 28.15 | 28.15 | 28.15 | 28.15 | +1.772% | 1 | 143 | -51.012% |
| 2026-04-17 | 27.66 | 27.66 | 27.66 | 27.66 | -7.861% | 2 | 142 | -50.145% |
| 2026-04-14 | 30.02 | 30.02 | 30.02 | 30.02 | -8.140% | 1 | 144 | -54.064% |
| 2026-04-13 | 32.62 | 32.68 | 32.60 | 32.68 | -3.027% | 6 | 143 | -57.803% |
| 2026-04-09 | 33.70 | 33.70 | 33.70 | 33.70 | -13.301% | 2 | 137 | -59.080% |
| 2026-04-01 | 38.87 | 38.87 | 38.87 | 38.87 | -16.767% | 1 | 139 | -64.523% |
| 2026-03-30 | 46.70 | 46.70 | 46.70 | 46.70 | +10.716% | 3 | 140 | -70.471% |
| 2026-03-26 | 41.52 | 42.19 | 41.52 | 42.18 | +3.433% | 4 | 137 | -67.307% |
| 2026-03-24 | 40.78 | 40.78 | 40.78 | 40.78 | -1.355% | 4 | 135 | -66.184% |
| 2026-03-20 | 41.34 | 41.34 | 41.34 | 41.34 | +13.571% | 3 | 135 | -66.642% |
| 2026-03-17 | 36.40 | 36.40 | 36.40 | 36.40 | +8.624% | 7 | 138 | -62.115% |
| 2026-03-04 | 33.59 | 33.59 | 33.51 | 33.51 | -0.917% | 2 | 134 | -58.848% |
| 2026-02-27 | 33.82 | 33.82 | 33.82 | 33.82 | +3.110% | 1 | 133 | -59.225% |
| 2026-02-18 | 32.80 | 32.80 | 32.80 | 32.80 | -6.606% | 1 | 133 | -57.957% |
| 2026-02-13 | 35.12 | 35.12 | 35.12 | 35.12 | +7.730% | 3 | 130 | -60.735% |
| 2026-02-04 | 32.60 | 32.60 | 32.60 | 32.60 | +0.555% | 1 | 130 | -57.699% |
| 2026-01-14 | 32.42 | 32.42 | 32.42 | 32.42 | +6.260% | 1 | 130 | -57.465% |
| 2026-01-12 | 30.64 | 30.64 | 30.51 | 30.51 | -4.387% | 6 | 130 | -54.802% |
| 2026-01-06 | 31.91 | 31.91 | 31.91 | 31.91 | -4.888% | 2 | 130 | -56.785% |
| 2026-01-02 | 33.55 | 33.55 | 33.55 | 33.55 | +5.338% | 1 | 128 | -58.897% |
| 2025-12-24 | 31.85 | 31.85 | 31.85 | 31.85 | -9.850% | 1 | 128 | -56.703% |
| 2025-12-18 | 34.80 | 35.33 | 34.80 | 35.33 | -2.241% | 6 | 128 | -60.968% |
| 2025-12-17 | 36.25 | 36.25 | 36.14 | 36.14 | +0.865% | 2 | 127 | -61.843% |
| 2025-12-16 | 35.83 | 35.83 | 35.83 | 35.83 | +6.891% | 1 | 125 | -61.513% |
| 2025-12-11 | 33.52 | 33.52 | 33.52 | 33.52 | -3.261% | 1 | 125 | -58.860% |
| 2025-12-05 | 34.65 | 34.65 | 34.65 | 34.65 | -3.293% | 1 | 125 | -60.202% |
| 2025-11-28 | 35.69 | 35.83 | 35.61 | 35.83 | -1.431% | 180 | 124 | -61.513% |
| 2025-11-26 | 36.23 | 36.35 | 36.19 | 36.35 | -13.514% | 45 | 35 | -62.063% |
| 2025-11-21 | 42.03 | 42.03 | 42.03 | 42.03 | -3.866% | 1 | 35 | -67.190% |
| 2025-11-20 | 43.72 | 43.72 | 43.72 | 43.72 | +17.907% | 1 | 34 | -68.458% |
| 2025-11-06 | 37.08 | 37.08 | 37.08 | 37.08 | +0.461% | 8 | 34 | -62.810% |
| 2025-11-04 | 37.02 | 37.02 | 36.90 | 36.91 | +10.841% | 10 | 33 | -62.639% |
| 2025-10-28 | 33.30 | 33.30 | 33.30 | 33.30 | -0.359% | 10 | 25 | -58.589% |
| 2025-10-27 | 33.42 | 33.42 | 33.42 | 33.42 | -7.552% | 10 | 5 | -58.737% |
| 2025-10-20 | 36.15 | 36.15 | 36.15 | 36.15 | -9.625% | 1 | 5 | -61.853% |
| 2025-10-17 | 40.00 | 40.00 | 40.00 | 40.00 | +3.093% | 1 | 5 | -65.525% |
| 2025-10-15 | 38.80 | 38.80 | 38.80 | 38.80 | +7.539% | 1 | 5 | -64.459% |
| 2025-10-07 | 35.15 | 36.08 | 35.15 | 36.08 | +2.239% | 5 | 4 | -61.779% |
| 2025-10-06 | 35.29 | 35.29 | 35.29 | 35.29 | +0.199% | 1 | 2 | -60.924% |
| 2025-09-19 | 35.22 | 35.22 | 35.22 | 35.22 | -1.317% | 1 | 1 | -60.846% |
| 2025-09-16 | 35.69 | 35.69 | 35.69 | 35.69 | 0.000% | 1 | 1 | -61.362% |