SPY280121P00605000
SPY Jan 21 2028 605.00 Put
optionOPRA
EODOct 23, 2026
16.00USD+10.269%(+1.49)1Vol3,774OI
SPY280121P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.00 | 16.00 | 16.00 | 16.00 | +10.269% | 1 | 3,774 | 0.000% |
| 2026-10-19 | 14.51 | 14.51 | 14.51 | 14.51 | +1.327% | 3 | 3,771 | +10.269% |
| 2026-10-15 | 14.87 | 14.87 | 14.32 | 14.32 | +2.067% | 30 | 3,773 | +11.732% |
| 2026-10-07 | 14.03 | 14.03 | 14.03 | 14.03 | -2.366% | 1 | 3,772 | +14.041% |
| 2026-09-28 | 14.37 | 14.37 | 14.37 | 14.37 | -1.978% | 4 | 3,772 | +11.343% |
| 2026-09-23 | 14.66 | 14.66 | 14.66 | 14.66 | -2.914% | 4 | 3,772 | +9.141% |
| 2026-09-17 | 15.10 | 15.10 | 15.10 | 15.10 | -9.418% | 6 | 3,778 | +5.960% |
| 2026-09-10 | 16.63 | 16.67 | 16.44 | 16.67 | +0.422% | 10 | 3,780 | -4.019% |
| 2026-08-31 | 16.60 | 16.60 | 16.60 | 16.60 | -0.300% | 1 | 3,781 | -3.614% |
| 2026-08-27 | 16.65 | 16.65 | 16.65 | 16.65 | -4.911% | 6 | 3,787 | -3.904% |
| 2026-08-26 | 17.51 | 17.51 | 17.51 | 17.51 | -3.738% | 1 | 3,786 | -8.624% |
| 2026-08-18 | 18.19 | 18.19 | 18.19 | 18.19 | +3.001% | 1 | 3,786 | -12.040% |
| 2026-08-17 | 17.66 | 17.66 | 17.66 | 17.66 | +1.611% | 5 | 3,791 | -9.400% |
| 2026-08-13 | 17.35 | 17.38 | 17.35 | 17.38 | -3.498% | 6 | 3,785 | -7.940% |
| 2026-08-11 | 18.01 | 18.01 | 18.01 | 18.01 | +2.621% | 6 | 3,785 | -11.160% |
| 2026-08-10 | 17.55 | 17.55 | 17.55 | 17.55 | -5.391% | 1 | 3,785 | -8.832% |
| 2026-08-04 | 18.55 | 18.55 | 18.55 | 18.55 | -3.486% | 2 | 3,783 | -13.747% |
| 2026-08-03 | 19.22 | 19.22 | 19.22 | 19.22 | -8.214% | 1 | 3,783 | -16.753% |
| 2026-07-06 | 21.07 | 21.07 | 20.94 | 20.94 | -11.346% | 214 | 3,890 | -23.591% |
| 2026-06-26 | 23.84 | 23.84 | 23.62 | 23.62 | -1.337% | 22 | 3,910 | -32.261% |
| 2026-06-23 | 23.96 | 24.30 | 23.94 | 23.94 | +7.066% | 3 | 3,907 | -33.166% |
| 2026-06-22 | 22.36 | 22.36 | 22.36 | 22.36 | +1.085% | 1 | 3,907 | -28.444% |
| 2026-06-18 | 22.12 | 22.12 | 22.12 | 22.12 | -0.271% | 5 | 3,907 | -27.667% |
| 2026-06-17 | 22.18 | 22.18 | 22.18 | 22.18 | -7.852% | 2 | 3,905 | -27.863% |
| 2026-06-12 | 24.07 | 24.07 | 24.07 | 24.07 | -3.333% | 1 | 3,906 | -33.527% |
| 2026-06-11 | 26.20 | 26.20 | 24.90 | 24.90 | -1.969% | 1,032 | 3,196 | -35.743% |
| 2026-06-09 | 25.40 | 25.40 | 25.40 | 25.40 | +15.560% | 1 | 3,195 | -37.008% |
| 2026-06-01 | 21.98 | 21.98 | 21.98 | 21.98 | -9.398% | 1 | 3,194 | -27.207% |
| 2026-05-14 | 24.26 | 24.26 | 24.26 | 24.26 | -3.692% | 10 | 3,194 | -34.048% |
| 2026-05-13 | 25.19 | 25.19 | 25.19 | 25.19 | +0.159% | 1 | 3,194 | -36.483% |
| 2026-05-11 | 25.10 | 25.15 | 25.10 | 25.15 | -8.778% | 14 | 3,194 | -36.382% |
| 2026-04-30 | 27.57 | 27.57 | 27.57 | 27.57 | -5.029% | 17 | 3,194 | -41.966% |
| 2026-04-29 | 29.00 | 29.03 | 29.00 | 29.03 | -2.617% | 2 | 3,211 | -44.885% |
| 2026-04-28 | 29.74 | 29.81 | 29.74 | 29.81 | +3.149% | 2 | 3,213 | -46.327% |
| 2026-04-24 | 28.93 | 28.93 | 28.90 | 28.90 | -2.726% | 2 | 3,212 | -44.637% |
| 2026-04-23 | 29.71 | 29.71 | 29.71 | 29.71 | -1.000% | 1 | 3,212 | -46.146% |
| 2026-04-21 | 30.11 | 30.11 | 30.01 | 30.01 | +0.234% | 2 | 3,212 | -46.684% |
| 2026-04-20 | 29.87 | 29.94 | 29.87 | 29.94 | +1.457% | 4 | 3,212 | -46.560% |
| 2026-04-17 | 29.56 | 29.59 | 29.47 | 29.51 | -7.143% | 4 | 3,212 | -45.781% |
| 2026-04-15 | 31.64 | 31.78 | 31.59 | 31.78 | -1.274% | 3 | 3,211 | -49.654% |
| 2026-04-14 | 32.18 | 32.19 | 32.18 | 32.19 | -4.876% | 7 | 3,211 | -50.295% |
| 2026-04-13 | 34.92 | 34.92 | 33.84 | 33.84 | -3.231% | 65 | 3,211 | -52.719% |
| 2026-04-10 | 34.40 | 34.97 | 34.38 | 34.97 | +1.069% | 9 | 3,187 | -54.246% |
| 2026-04-09 | 34.63 | 34.63 | 34.60 | 34.60 | -15.403% | 4 | 3,183 | -53.757% |
| 2026-04-06 | 40.90 | 40.90 | 40.90 | 40.90 | -1.659% | 1 | 3,183 | -60.880% |
| 2026-04-01 | 41.59 | 41.59 | 41.59 | 41.59 | -17.052% | 1 | 3,183 | -61.529% |
| 2026-03-30 | 50.13 | 50.14 | 50.13 | 50.14 | +17.150% | 3 | 3,183 | -68.089% |
| 2026-03-24 | 42.80 | 42.80 | 42.80 | 42.80 | +1.086% | 1 | 3,180 | -62.617% |
| 2026-03-23 | 42.34 | 42.34 | 42.34 | 42.34 | -6.286% | 2 | 3,180 | -62.211% |
| 2026-03-20 | 44.12 | 45.18 | 44.12 | 45.18 | +7.163% | 5 | 3,182 | -64.586% |
| 2026-03-18 | 42.16 | 42.16 | 42.16 | 42.16 | +7.606% | 1 | 3,179 | -62.049% |
| 2026-03-16 | 39.50 | 39.50 | 39.18 | 39.18 | -3.116% | 2 | 3,178 | -59.163% |
| 2026-03-12 | 40.30 | 40.44 | 40.30 | 40.44 | +5.039% | 3 | 3,179 | -60.435% |
| 2026-03-11 | 38.50 | 38.50 | 38.50 | 38.50 | -9.177% | 1 | 3,179 | -58.442% |
| 2026-03-09 | 42.39 | 42.39 | 42.39 | 42.39 | +13.646% | 10 | 3,179 | -62.255% |
| 2026-03-05 | 37.30 | 37.30 | 37.30 | 37.30 | +4.423% | 7 | 3,174 | -57.105% |
| 2026-03-04 | 35.72 | 35.72 | 35.72 | 35.72 | -2.803% | 3 | 3,174 | -55.207% |
| 2026-02-27 | 36.75 | 36.75 | 36.75 | 36.75 | -1.685% | 2,750 | 3,171 | -56.463% |
| 2026-02-13 | 37.38 | 37.38 | 37.38 | 37.38 | +3.488% | 9 | 430 | -57.196% |
| 2026-02-12 | 33.86 | 36.12 | 33.86 | 36.12 | +8.047% | 4 | 430 | -55.703% |
| 2026-02-09 | 33.59 | 33.59 | 33.43 | 33.43 | -10.663% | 4 | 429 | -52.139% |
| 2026-02-05 | 36.80 | 37.42 | 36.79 | 37.42 | +7.498% | 13 | 428 | -57.242% |
| 2026-02-04 | 34.81 | 34.81 | 34.81 | 34.81 | +0.549% | 1 | 419 | -54.036% |
| 2026-01-29 | 34.62 | 34.62 | 34.62 | 34.62 | +6.294% | 1 | 418 | -53.784% |
| 2026-01-27 | 32.57 | 32.57 | 32.57 | 32.57 | -2.718% | 1 | 417 | -50.875% |
| 2026-01-23 | 33.48 | 33.48 | 33.48 | 33.48 | +1.301% | 1 | 418 | -52.210% |
| 2026-01-16 | 33.05 | 33.05 | 33.05 | 33.05 | -0.870% | 1 | 416 | -51.589% |
| 2026-01-15 | 32.98 | 33.36 | 32.98 | 33.34 | -2.600% | 42 | 416 | -52.010% |
| 2026-01-08 | 34.23 | 34.23 | 34.23 | 34.23 | +0.440% | 1 | 399 | -53.257% |
| 2025-12-26 | 34.08 | 34.08 | 34.08 | 34.08 | -11.801% | 2 | 398 | -53.052% |
| 2025-12-17 | 38.64 | 38.64 | 38.64 | 38.64 | +4.123% | 4 | 397 | -58.592% |
| 2025-12-08 | 37.06 | 37.11 | 37.06 | 37.11 | -0.349% | 2 | 397 | -56.885% |
| 2025-12-04 | 37.24 | 37.24 | 37.24 | 37.24 | -0.773% | 7 | 395 | -57.035% |
| 2025-12-03 | 37.53 | 37.53 | 37.53 | 37.53 | -2.189% | 1 | 388 | -57.367% |
| 2025-12-01 | 38.21 | 38.37 | 38.21 | 38.37 | +1.027% | 2 | 387 | -58.301% |
| 2025-11-28 | 37.97 | 37.98 | 37.89 | 37.98 | -2.189% | 141 | 387 | -57.873% |
| 2025-11-26 | 38.64 | 38.83 | 38.37 | 38.83 | -1.447% | 623 | 63 | -58.795% |
| 2025-11-25 | 39.75 | 39.75 | 39.40 | 39.40 | -14.848% | 8 | 63 | -59.391% |
| 2025-11-20 | 46.27 | 46.27 | 46.27 | 46.27 | +7.981% | 2 | 62 | -65.420% |
| 2025-11-19 | 43.83 | 44.05 | 42.85 | 42.85 | +6.275% | 6 | 60 | -62.660% |
| 2025-11-17 | 40.32 | 40.32 | 40.32 | 40.32 | -0.543% | 1 | 60 | -60.317% |
| 2025-11-14 | 41.79 | 41.79 | 40.54 | 40.54 | +2.322% | 7 | 59 | -60.533% |
| 2025-11-13 | 39.62 | 39.62 | 39.62 | 39.62 | +4.263% | 1 | 53 | -59.616% |
| 2025-11-11 | 38.00 | 38.00 | 38.00 | 38.00 | -0.602% | 3 | 53 | -57.895% |
| 2025-11-05 | 38.16 | 38.23 | 38.08 | 38.23 | +0.871% | 12 | 53 | -58.148% |
| 2025-11-03 | 37.90 | 37.90 | 37.90 | 37.90 | +0.825% | 5 | 57 | -57.784% |
| 2025-10-31 | 37.65 | 37.65 | 37.59 | 37.59 | +5.353% | 3 | 57 | -57.435% |
| 2025-10-29 | 35.68 | 35.68 | 35.68 | 35.68 | +0.706% | 1 | 54 | -55.157% |
| 2025-10-28 | 35.43 | 35.43 | 35.43 | 35.43 | -0.422% | 10 | 53 | -54.841% |
| 2025-10-27 | 35.58 | 35.58 | 35.58 | 35.58 | -7.560% | 10 | 33 | -55.031% |
| 2025-10-23 | 38.49 | 38.49 | 38.49 | 38.49 | +0.575% | 1 | 33 | -58.431% |
| 2025-10-21 | 38.27 | 38.27 | 38.27 | 38.27 | -1.009% | 1 | 34 | -58.192% |
| 2025-10-20 | 38.66 | 38.66 | 38.66 | 38.66 | -6.279% | 5 | 33 | -58.614% |
| 2025-10-10 | 41.25 | 41.25 | 41.25 | 41.25 | +10.000% | 21 | 35 | -61.212% |
| 2025-10-09 | 37.50 | 37.50 | 37.50 | 37.50 | -0.186% | 1 | 14 | -57.333% |
| 2025-10-08 | 37.57 | 37.57 | 37.57 | 37.57 | -1.184% | 3 | 15 | -57.413% |
| 2025-10-01 | 38.02 | 38.02 | 38.02 | 38.02 | +0.290% | 1 | 12 | -57.917% |
| 2025-09-29 | 37.91 | 37.91 | 37.91 | 37.91 | -1.225% | 1 | 11 | -57.795% |
| 2025-09-23 | 38.38 | 38.42 | 38.38 | 38.38 | +1.053% | 10 | 10 | -58.312% |
| 2025-09-15 | 38.02 | 38.02 | 37.98 | 37.98 | 0.000% | 2 | 0 | -57.873% |