SPY280121P00610000
SPY Jan 21 2028 610.00 Put
optionOPRA
EODOct 27, 2026
15.15USD-2.447%(-0.38)4Vol1,578OI
SPY280121P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.07 | 15.15 | 15.07 | 15.15 | -2.447% | 4 | 1,581 | 0.000% |
| 2026-10-26 | 15.35 | 15.65 | 15.35 | 15.53 | -8.323% | 18 | 1,579 | -2.447% |
| 2026-10-23 | 16.72 | 16.94 | 16.72 | 16.94 | +2.667% | 2 | 1,577 | -10.567% |
| 2026-10-22 | 15.35 | 16.50 | 15.35 | 16.50 | +13.480% | 9 | 1,576 | -8.182% |
| 2026-10-21 | 14.52 | 14.70 | 14.41 | 14.54 | -1.757% | 108 | 1,605 | +4.195% |
| 2026-10-20 | 15.38 | 15.38 | 14.73 | 14.80 | -2.632% | 19 | 1,604 | +2.365% |
| 2026-10-19 | 15.17 | 15.22 | 14.85 | 15.20 | -5.000% | 20 | 1,601 | -0.329% |
| 2026-10-16 | 14.35 | 16.00 | 14.35 | 16.00 | +3.761% | 11 | 1,597 | -5.312% |
| 2026-10-15 | 15.35 | 15.42 | 15.35 | 15.42 | +2.119% | 35 | 1,597 | -1.751% |
| 2026-10-14 | 14.19 | 15.10 | 14.19 | 15.10 | +7.627% | 6 | 1,591 | +0.331% |
| 2026-10-12 | 14.16 | 14.16 | 14.03 | 14.03 | -2.094% | 2 | 1,592 | +7.983% |
| 2026-10-09 | 14.33 | 14.33 | 14.32 | 14.33 | +0.987% | 6 | 1,591 | +5.722% |
| 2026-10-06 | 14.23 | 14.23 | 14.19 | 14.19 | -3.272% | 6 | 1,592 | +6.765% |
| 2026-10-05 | 14.67 | 14.67 | 14.67 | 14.67 | -1.012% | 1 | 1,591 | +3.272% |
| 2026-10-02 | 14.82 | 14.82 | 14.82 | 14.82 | -1.528% | 1 | 1,590 | +2.227% |
| 2026-09-29 | 15.03 | 15.05 | 15.03 | 15.05 | +1.279% | 14 | 1,591 | +0.664% |
| 2026-09-28 | 14.88 | 14.88 | 14.86 | 14.86 | -1.459% | 2 | 1,589 | +1.952% |
| 2026-09-21 | 15.08 | 15.08 | 15.08 | 15.08 | -6.394% | 5 | 1,589 | +0.464% |
| 2026-09-14 | 16.11 | 16.11 | 16.11 | 16.11 | -6.283% | 1 | 1,588 | -5.959% |
| 2026-09-10 | 17.19 | 17.19 | 17.19 | 17.19 | +3.867% | 2 | 1,586 | -11.867% |
| 2026-09-09 | 16.55 | 16.55 | 16.55 | 16.55 | +3.180% | 2 | 1,584 | -8.459% |
| 2026-09-08 | 16.04 | 16.04 | 16.04 | 16.04 | -5.536% | 2 | 1,584 | -5.549% |
| 2026-09-02 | 16.96 | 17.10 | 16.96 | 16.98 | -1.107% | 785 | 952 | -10.777% |
| 2026-09-01 | 17.17 | 17.17 | 17.17 | 17.17 | +0.704% | 5 | 947 | -11.765% |
| 2026-08-31 | 17.05 | 17.05 | 17.05 | 17.05 | -2.571% | 2 | 947 | -11.144% |
| 2026-08-28 | 17.17 | 17.50 | 16.74 | 17.50 | +0.517% | 282 | 774 | -13.429% |
| 2026-08-27 | 17.41 | 17.41 | 17.41 | 17.41 | -5.586% | 3 | 777 | -12.981% |
| 2026-08-25 | 18.49 | 18.49 | 18.44 | 18.44 | -0.486% | 11 | 769 | -17.842% |
| 2026-08-17 | 18.52 | 18.54 | 18.52 | 18.53 | +2.319% | 7 | 762 | -18.241% |
| 2026-08-10 | 18.11 | 18.11 | 18.11 | 18.11 | -0.549% | 2 | 762 | -16.345% |
| 2026-08-07 | 18.21 | 18.21 | 18.21 | 18.21 | -2.932% | 2 | 762 | -16.804% |
| 2026-08-04 | 19.15 | 19.18 | 18.76 | 18.76 | -6.059% | 6 | 758 | -19.243% |
| 2026-08-03 | 20.20 | 20.20 | 19.97 | 19.97 | -5.355% | 2 | 757 | -24.136% |
| 2026-07-31 | 21.42 | 22.50 | 20.95 | 21.10 | -8.221% | 24 | 744 | -28.199% |
| 2026-07-24 | 22.99 | 22.99 | 22.99 | 22.99 | +4.834% | 20 | 744 | -34.102% |
| 2026-07-21 | 21.93 | 21.93 | 21.93 | 21.93 | -2.922% | 2 | 744 | -30.917% |
| 2026-07-20 | 22.59 | 22.59 | 22.59 | 22.59 | -2.461% | 1 | 743 | -32.935% |
| 2026-07-17 | 22.78 | 23.16 | 22.78 | 23.16 | +7.972% | 200 | 545 | -34.585% |
| 2026-07-15 | 21.43 | 21.55 | 21.31 | 21.45 | -0.556% | 47 | 530 | -29.371% |
| 2026-07-13 | 21.57 | 21.57 | 21.57 | 21.57 | -0.645% | 2 | 528 | -29.764% |
| 2026-07-09 | 21.80 | 21.81 | 21.71 | 21.71 | -2.864% | 14 | 522 | -30.216% |
| 2026-06-30 | 22.35 | 22.35 | 22.35 | 22.35 | -6.013% | 1 | 521 | -32.215% |
| 2026-06-25 | 23.78 | 23.78 | 23.78 | 23.78 | -4.190% | 1 | 521 | -36.291% |
| 2026-06-24 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 1 | 520 | -38.961% |
| 2026-06-23 | 24.82 | 24.82 | 24.82 | 24.82 | +6.159% | 1 | 519 | -38.961% |
| 2026-06-22 | 23.11 | 23.38 | 23.11 | 23.38 | -1.142% | 11 | 528 | -35.201% |
| 2026-06-17 | 23.07 | 23.65 | 23.07 | 23.65 | +4.415% | 10 | 523 | -35.941% |
| 2026-06-15 | 22.65 | 22.65 | 22.65 | 22.65 | -9.581% | 2 | 523 | -33.113% |
| 2026-06-12 | 25.05 | 25.05 | 25.05 | 25.05 | -1.183% | 2 | 524 | -39.521% |
| 2026-06-11 | 27.72 | 27.72 | 25.35 | 25.35 | -2.836% | 11 | 520 | -40.237% |
| 2026-06-10 | 26.09 | 26.09 | 26.09 | 26.09 | +11.353% | 5 | 525 | -41.932% |
| 2026-06-03 | 23.43 | 23.43 | 23.43 | 23.43 | +1.870% | 1 | 525 | -35.339% |
| 2026-06-02 | 23.00 | 23.00 | 23.00 | 23.00 | +1.054% | 4 | 525 | -34.130% |
| 2026-06-01 | 22.77 | 22.77 | 22.76 | 22.76 | -0.481% | 2 | 524 | -33.436% |
| 2026-05-29 | 22.88 | 22.88 | 22.87 | 22.87 | -1.634% | 3 | 524 | -33.756% |
| 2026-05-28 | 23.88 | 23.88 | 23.25 | 23.25 | -2.557% | 29 | 525 | -34.839% |
| 2026-05-27 | 23.88 | 23.88 | 23.65 | 23.86 | +1.446% | 22 | 532 | -36.505% |
| 2026-05-26 | 23.52 | 23.52 | 23.52 | 23.52 | -1.384% | 1 | 532 | -35.587% |
| 2026-05-22 | 24.13 | 24.20 | 23.85 | 23.85 | -3.441% | 7 | 533 | -36.478% |
| 2026-05-21 | 24.65 | 24.70 | 24.65 | 24.70 | -2.372% | 2 | 533 | -38.664% |
| 2026-05-20 | 26.00 | 26.00 | 25.27 | 25.30 | -2.505% | 5 | 531 | -40.119% |
| 2026-05-15 | 26.50 | 26.50 | 25.95 | 25.95 | +3.593% | 2 | 531 | -41.618% |
| 2026-05-14 | 25.72 | 25.72 | 25.03 | 25.05 | -6.669% | 3 | 531 | -39.521% |
| 2026-05-12 | 26.84 | 26.84 | 26.84 | 26.84 | +2.170% | 2 | 533 | -43.554% |
| 2026-05-08 | 26.44 | 26.44 | 26.27 | 26.27 | -9.942% | 2 | 531 | -42.330% |
| 2026-05-04 | 29.03 | 29.17 | 29.03 | 29.17 | +2.711% | 5 | 526 | -48.063% |
| 2026-05-01 | 28.02 | 28.40 | 28.02 | 28.40 | -3.401% | 8 | 518 | -46.655% |
| 2026-04-30 | 29.40 | 29.40 | 29.40 | 29.40 | -2.033% | 10 | 518 | -48.469% |
| 2026-04-29 | 30.01 | 30.01 | 30.01 | 30.01 | +0.705% | 5 | 528 | -49.517% |
| 2026-04-27 | 29.80 | 29.80 | 29.80 | 29.80 | -0.667% | 15 | 523 | -49.161% |
| 2026-04-24 | 29.93 | 30.00 | 29.90 | 30.00 | -1.445% | 3 | 508 | -49.500% |
| 2026-04-22 | 30.44 | 30.44 | 30.44 | 30.44 | -1.521% | 1 | 506 | -50.230% |
| 2026-04-21 | 31.14 | 31.14 | 30.91 | 30.91 | -0.194% | 52 | 453 | -50.987% |
| 2026-04-20 | 30.91 | 30.97 | 30.90 | 30.97 | +1.708% | 4 | 453 | -51.082% |
| 2026-04-17 | 30.22 | 30.56 | 30.22 | 30.45 | -4.814% | 9 | 449 | -50.246% |
| 2026-04-16 | 32.17 | 32.17 | 31.99 | 31.99 | -2.051% | 7 | 443 | -52.641% |
| 2026-04-15 | 32.57 | 32.66 | 32.57 | 32.66 | -1.745% | 5 | 450 | -53.613% |
| 2026-04-14 | 33.24 | 33.35 | 33.24 | 33.24 | -5.702% | 13 | 445 | -54.422% |
| 2026-04-13 | 36.04 | 36.04 | 35.25 | 35.25 | -2.490% | 4 | 433 | -57.021% |
| 2026-04-10 | 36.15 | 36.15 | 36.15 | 36.15 | -14.458% | 4 | 431 | -58.091% |
| 2026-04-06 | 42.26 | 42.26 | 42.26 | 42.26 | -16.958% | 1 | 431 | -64.150% |
| 2026-03-30 | 50.65 | 50.89 | 50.21 | 50.89 | +7.886% | 39 | 431 | -70.230% |
| 2026-03-26 | 47.17 | 47.17 | 47.17 | 47.17 | +7.891% | 1 | 400 | -67.882% |
| 2026-03-23 | 43.72 | 43.72 | 43.72 | 43.72 | -6.341% | 1 | 399 | -65.348% |
| 2026-03-20 | 45.57 | 46.68 | 45.57 | 46.68 | +5.301% | 5 | 399 | -67.545% |
| 2026-03-19 | 45.10 | 45.10 | 44.33 | 44.33 | +6.922% | 5 | 398 | -65.824% |
| 2026-03-12 | 41.46 | 41.46 | 41.46 | 41.46 | +3.832% | 1 | 393 | -63.459% |
| 2026-03-09 | 41.73 | 41.73 | 39.93 | 39.93 | +5.915% | 6 | 393 | -62.059% |
| 2026-03-04 | 37.70 | 37.70 | 37.70 | 37.70 | -8.915% | 1 | 390 | -59.814% |
| 2026-03-03 | 41.06 | 41.39 | 41.06 | 41.39 | +7.228% | 3 | 389 | -63.397% |
| 2026-02-17 | 38.60 | 38.60 | 38.60 | 38.60 | +1.153% | 1 | 389 | -60.751% |
| 2026-02-13 | 38.11 | 38.16 | 38.11 | 38.16 | +2.032% | 2 | 387 | -60.299% |
| 2026-02-12 | 37.40 | 37.40 | 37.40 | 37.40 | +4.382% | 1 | 387 | -59.492% |
| 2026-02-06 | 36.49 | 36.49 | 35.83 | 35.83 | -8.010% | 7 | 386 | -57.717% |
| 2026-02-05 | 37.97 | 38.98 | 37.97 | 38.95 | +7.153% | 28 | 379 | -61.104% |
| 2026-02-04 | 35.25 | 37.46 | 35.25 | 36.35 | -0.602% | 33 | 378 | -58.322% |
| 2026-02-03 | 36.58 | 36.58 | 36.57 | 36.57 | +3.922% | 4 | 356 | -58.573% |
| 2026-01-29 | 35.19 | 35.19 | 35.19 | 35.19 | +3.989% | 1 | 352 | -56.948% |
| 2026-01-26 | 33.77 | 33.84 | 33.77 | 33.84 | -4.461% | 6 | 351 | -55.230% |
| 2026-01-21 | 36.50 | 36.50 | 35.42 | 35.42 | -6.642% | 5 | 351 | -57.228% |
| 2026-01-20 | 37.90 | 37.94 | 37.90 | 37.94 | +10.903% | 3 | 348 | -60.069% |
| 2026-01-16 | 34.49 | 34.49 | 34.21 | 34.21 | -4.254% | 2 | 346 | -55.715% |
| 2026-01-14 | 35.80 | 35.80 | 35.73 | 35.73 | +1.766% | 13 | 346 | -57.599% |
| 2026-01-08 | 35.11 | 35.11 | 35.11 | 35.11 | +0.775% | 1 | 336 | -56.850% |
| 2026-01-07 | 34.83 | 34.84 | 34.83 | 34.84 | -0.086% | 28 | 335 | -56.515% |
| 2026-01-06 | 34.88 | 34.88 | 34.87 | 34.87 | -1.162% | 58 | 335 | -56.553% |
| 2025-12-30 | 35.28 | 35.30 | 35.28 | 35.28 | +0.513% | 20 | 335 | -57.058% |
| 2025-12-23 | 35.10 | 35.10 | 35.10 | 35.10 | -2.256% | 15 | 316 | -56.838% |
| 2025-12-22 | 35.91 | 35.91 | 35.91 | 35.91 | -9.864% | 1 | 316 | -57.811% |
| 2025-12-17 | 38.57 | 39.84 | 38.57 | 39.84 | +3.588% | 2 | 316 | -61.973% |
| 2025-12-15 | 38.46 | 38.46 | 38.46 | 38.46 | +1.827% | 1 | 317 | -60.608% |
| 2025-12-11 | 37.74 | 37.77 | 37.69 | 37.77 | -1.487% | 15 | 317 | -59.889% |
| 2025-12-03 | 38.34 | 38.34 | 38.34 | 38.34 | -1.591% | 1 | 328 | -60.485% |
| 2025-12-01 | 39.23 | 39.23 | 38.96 | 38.96 | -0.815% | 2 | 327 | -61.114% |
| 2025-11-28 | 39.10 | 39.28 | 38.83 | 39.28 | -1.726% | 14 | 325 | -61.431% |
| 2025-11-26 | 39.52 | 39.97 | 39.52 | 39.97 | -4.263% | 532 | 56 | -62.097% |
| 2025-11-25 | 41.75 | 41.75 | 41.75 | 41.75 | -4.199% | 40 | 56 | -63.713% |
| 2025-11-24 | 43.57 | 43.58 | 43.57 | 43.58 | -5.956% | 8 | 84 | -65.236% |
| 2025-11-21 | 46.34 | 46.34 | 46.34 | 46.34 | +14.138% | 2 | 76 | -67.307% |
| 2025-11-20 | 40.60 | 40.60 | 40.60 | 40.60 | -8.538% | 10 | 74 | -62.685% |
| 2025-11-18 | 44.39 | 44.39 | 44.39 | 44.39 | +1.812% | 1 | 69 | -65.871% |
| 2025-11-17 | 43.60 | 43.60 | 43.60 | 43.60 | +10.073% | 10 | 69 | -65.252% |
| 2025-11-10 | 39.50 | 39.61 | 39.50 | 39.61 | -4.829% | 30 | 59 | -61.752% |
| 2025-11-06 | 41.62 | 41.62 | 41.62 | 41.62 | +5.903% | 1 | 38 | -63.599% |
| 2025-11-05 | 39.30 | 39.30 | 39.30 | 39.30 | +7.495% | 5 | 39 | -61.450% |
| 2025-10-28 | 36.76 | 36.76 | 36.56 | 36.56 | -6.901% | 7 | 34 | -58.561% |
| 2025-10-23 | 39.27 | 39.27 | 39.27 | 39.27 | -2.313% | 1 | 29 | -61.421% |
| 2025-10-20 | 40.57 | 40.57 | 40.13 | 40.20 | -9.663% | 3 | 29 | -62.313% |
| 2025-10-14 | 44.50 | 44.50 | 44.50 | 44.50 | +1.971% | 1 | 29 | -65.955% |
| 2025-10-10 | 43.64 | 43.64 | 43.64 | 43.64 | +12.127% | 2 | 28 | -65.284% |
| 2025-10-06 | 38.75 | 38.92 | 38.75 | 38.92 | -0.205% | 4 | 28 | -61.074% |
| 2025-10-03 | 38.90 | 39.00 | 38.90 | 39.00 | -0.332% | 2 | 24 | -61.154% |
| 2025-10-02 | 38.70 | 39.13 | 38.70 | 39.13 | +0.359% | 13 | 23 | -61.283% |
| 2025-10-01 | 39.36 | 39.36 | 38.99 | 38.99 | -3.871% | 4 | 17 | -61.144% |
| 2025-09-25 | 40.56 | 40.56 | 40.56 | 40.56 | +4.942% | 5 | 13 | -62.648% |
| 2025-09-19 | 39.14 | 39.14 | 38.65 | 38.65 | -0.974% | 8 | 8 | -60.802% |
| 2025-09-18 | 38.61 | 39.03 | 38.61 | 39.03 | -3.199% | 6 | 8 | -61.184% |
| 2025-09-17 | 40.62 | 40.62 | 40.32 | 40.32 | +1.485% | 2 | 8 | -62.426% |
| 2025-09-16 | 39.73 | 39.73 | 39.73 | 39.73 | +1.378% | 1 | 6 | -61.868% |
| 2025-09-15 | 39.07 | 39.31 | 39.05 | 39.19 | 0.000% | 5 | 5 | -61.342% |