SPY280121P00615000
SPY Jan 21 2028 615.00 Put
optionOPRA
EODOct 21, 2026
14.98USD+2.673%(+0.39)19Vol1,214OI
SPY280121P00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 15.07 | 15.07 | 14.98 | 14.98 | +2.673% | 19 | 1,231 | 0.000% |
| 2026-10-12 | 14.59 | 14.59 | 14.59 | 14.59 | -1.883% | 1 | 1,230 | +2.673% |
| 2026-10-09 | 14.87 | 14.87 | 14.86 | 14.87 | -1.653% | 6 | 1,227 | +0.740% |
| 2026-10-05 | 15.12 | 15.12 | 15.12 | 15.12 | -2.765% | 5 | 1,232 | -0.926% |
| 2026-09-23 | 15.55 | 15.55 | 15.55 | 15.55 | +2.303% | 13 | 1,219 | -3.666% |
| 2026-09-22 | 15.31 | 15.31 | 15.20 | 15.20 | -2.251% | 6 | 1,213 | -1.447% |
| 2026-09-21 | 15.55 | 15.55 | 15.55 | 15.55 | -9.435% | 1 | 1,212 | -3.666% |
| 2026-09-15 | 17.17 | 17.17 | 17.17 | 17.17 | +5.988% | 3 | 1,215 | -12.755% |
| 2026-09-04 | 16.20 | 16.20 | 16.20 | 16.20 | -3.341% | 5 | 1,215 | -7.531% |
| 2026-09-02 | 16.76 | 16.76 | 16.76 | 16.76 | -7.250% | 5 | 1,210 | -10.621% |
| 2026-08-31 | 18.07 | 18.07 | 18.07 | 18.07 | +4.150% | 1 | 1,209 | -17.100% |
| 2026-08-28 | 17.35 | 17.35 | 17.35 | 17.35 | -2.583% | 4 | 1,209 | -13.660% |
| 2026-08-27 | 17.81 | 17.81 | 17.81 | 17.81 | -3.416% | 1 | 1,209 | -15.890% |
| 2026-08-26 | 18.44 | 18.44 | 18.44 | 18.44 | -3.607% | 3 | 1,210 | -18.764% |
| 2026-08-21 | 19.13 | 19.13 | 19.13 | 19.13 | -1.239% | 1 | 1,210 | -21.694% |
| 2026-08-20 | 19.37 | 19.37 | 19.37 | 19.37 | +2.433% | 9 | 1,201 | -22.664% |
| 2026-08-17 | 18.91 | 18.91 | 18.91 | 18.91 | +0.907% | 1 | 1,201 | -20.783% |
| 2026-08-13 | 18.71 | 18.79 | 18.71 | 18.74 | -0.425% | 6 | 1,201 | -20.064% |
| 2026-08-12 | 18.89 | 18.89 | 18.82 | 18.82 | -0.895% | 45 | 1,191 | -20.404% |
| 2026-08-11 | 18.99 | 18.99 | 18.99 | 18.99 | -1.657% | 1 | 1,191 | -21.116% |
| 2026-08-04 | 19.77 | 19.83 | 19.31 | 19.31 | -18.660% | 12 | 1,187 | -22.424% |
| 2026-07-17 | 23.74 | 23.74 | 23.74 | 23.74 | +5.699% | 1 | 1,188 | -36.900% |
| 2026-07-06 | 22.46 | 22.46 | 22.46 | 22.46 | -1.057% | 2 | 1,186 | -33.304% |
| 2026-06-30 | 22.70 | 22.70 | 22.70 | 22.70 | -5.456% | 1 | 1,185 | -34.009% |
| 2026-06-18 | 24.01 | 24.01 | 24.01 | 24.01 | -7.297% | 1 | 1,185 | -37.609% |
| 2026-06-12 | 25.90 | 25.90 | 25.90 | 25.90 | -8.351% | 2 | 1,183 | -42.162% |
| 2026-06-11 | 28.40 | 28.54 | 28.26 | 28.26 | +21.236% | 9 | 1,178 | -46.992% |
| 2026-05-29 | 23.45 | 23.55 | 23.31 | 23.31 | -3.198% | 4 | 1,179 | -35.736% |
| 2026-05-28 | 24.08 | 24.08 | 24.08 | 24.08 | -2.193% | 4 | 1,183 | -37.791% |
| 2026-05-27 | 24.62 | 24.62 | 24.62 | 24.62 | 0.000% | 9 | 1,190 | -39.155% |
| 2026-05-26 | 24.63 | 24.63 | 24.62 | 24.62 | -0.565% | 4 | 1,194 | -39.155% |
| 2026-05-22 | 24.76 | 24.76 | 24.76 | 24.76 | -10.452% | 4 | 1,198 | -39.499% |
| 2026-05-12 | 27.65 | 27.65 | 27.65 | 27.65 | +2.903% | 1 | 1,198 | -45.823% |
| 2026-05-11 | 26.87 | 26.87 | 26.87 | 26.87 | -4.036% | 1 | 1,198 | -44.250% |
| 2026-05-06 | 28.00 | 28.00 | 28.00 | 28.00 | -4.044% | 1 | 1,198 | -46.500% |
| 2026-05-05 | 29.18 | 29.18 | 29.18 | 29.18 | -3.089% | 1 | 1,197 | -48.663% |
| 2026-05-04 | 29.97 | 30.13 | 29.97 | 30.11 | +3.293% | 5 | 1,192 | -50.249% |
| 2026-05-01 | 28.92 | 29.32 | 28.92 | 29.15 | -4.614% | 13 | 1,180 | -48.611% |
| 2026-04-27 | 30.56 | 30.56 | 30.56 | 30.56 | -3.383% | 13 | 1,180 | -50.982% |
| 2026-04-22 | 31.63 | 31.63 | 31.63 | 31.63 | -1.464% | 1 | 1,167 | -52.640% |
| 2026-04-20 | 32.10 | 32.10 | 32.10 | 32.10 | +1.454% | 234 | 1,167 | -53.333% |
| 2026-04-17 | 31.15 | 31.65 | 31.15 | 31.64 | -3.976% | 8 | 1,112 | -52.655% |
| 2026-04-16 | 32.95 | 32.95 | 32.95 | 32.95 | -4.020% | 1 | 1,104 | -54.537% |
| 2026-04-14 | 34.33 | 34.33 | 34.33 | 34.33 | -7.839% | 7 | 1,105 | -56.365% |
| 2026-04-13 | 37.24 | 37.25 | 37.24 | 37.25 | -3.995% | 2 | 1,098 | -59.785% |
| 2026-04-08 | 38.80 | 38.80 | 38.80 | 38.80 | -11.294% | 2 | 1,096 | -61.392% |
| 2026-04-06 | 43.74 | 43.74 | 43.74 | 43.74 | -16.239% | 1 | 1,096 | -65.752% |
| 2026-03-30 | 52.13 | 52.22 | 51.99 | 52.22 | +1.162% | 20 | 1,095 | -71.314% |
| 2026-03-27 | 51.62 | 51.62 | 51.62 | 51.62 | +11.154% | 1 | 1,097 | -70.980% |
| 2026-03-20 | 46.44 | 46.44 | 46.44 | 46.44 | +3.246% | 1 | 1,097 | -67.743% |
| 2026-03-19 | 46.57 | 46.57 | 44.62 | 44.98 | +3.760% | 25 | 1,097 | -66.696% |
| 2026-03-18 | 43.49 | 43.51 | 43.33 | 43.35 | +3.659% | 7 | 1,096 | -65.444% |
| 2026-03-17 | 41.82 | 41.82 | 41.82 | 41.82 | -2.313% | 2 | 1,089 | -64.180% |
| 2026-03-12 | 43.51 | 43.51 | 42.81 | 42.81 | +3.883% | 2 | 1,087 | -65.008% |
| 2026-03-09 | 44.93 | 45.40 | 41.20 | 41.21 | -2.761% | 4 | 1,087 | -63.650% |
| 2026-03-06 | 42.38 | 42.38 | 42.38 | 42.38 | +12.265% | 1 | 1,088 | -64.653% |
| 2026-02-23 | 37.75 | 37.75 | 37.75 | 37.75 | -1.872% | 1 | 1,088 | -60.318% |
| 2026-02-12 | 38.47 | 38.47 | 38.47 | 38.47 | +6.743% | 4 | 1,088 | -61.061% |
| 2026-02-10 | 36.05 | 36.05 | 36.02 | 36.04 | +1.435% | 9 | 1,084 | -58.435% |
| 2026-02-09 | 35.56 | 35.61 | 35.53 | 35.53 | -3.947% | 5 | 1,084 | -57.838% |
| 2026-02-06 | 37.66 | 37.66 | 36.99 | 36.99 | -7.177% | 7 | 1,081 | -59.503% |
| 2026-02-05 | 38.71 | 39.85 | 38.71 | 39.85 | +3.668% | 14 | 1,076 | -62.409% |
| 2026-02-04 | 37.70 | 38.44 | 37.70 | 38.44 | +1.855% | 4 | 1,065 | -61.030% |
| 2026-02-03 | 35.98 | 37.84 | 35.98 | 37.74 | +6.852% | 9 | 1,061 | -60.307% |
| 2026-02-02 | 35.32 | 35.32 | 35.32 | 35.32 | -2.512% | 424 | 1,055 | -57.588% |
| 2026-01-30 | 36.40 | 36.40 | 36.23 | 36.23 | +4.139% | 6 | 763 | -58.653% |
| 2026-01-27 | 34.73 | 34.80 | 34.73 | 34.79 | -7.670% | 8 | 760 | -56.942% |
| 2026-01-20 | 37.68 | 37.68 | 37.68 | 37.68 | +7.412% | 2 | 754 | -60.244% |
| 2026-01-16 | 35.13 | 35.13 | 35.08 | 35.08 | +0.660% | 19 | 753 | -57.298% |
| 2026-01-09 | 34.85 | 34.85 | 34.85 | 34.85 | -2.952% | 1 | 753 | -57.016% |
| 2026-01-07 | 35.91 | 35.91 | 35.91 | 35.91 | -0.911% | 500 | 753 | -58.285% |
| 2026-01-06 | 36.24 | 36.24 | 36.24 | 36.24 | -3.205% | 1 | 304 | -58.664% |
| 2025-12-31 | 37.45 | 37.45 | 37.44 | 37.44 | +2.519% | 3 | 300 | -59.989% |
| 2025-12-30 | 36.52 | 36.52 | 36.52 | 36.52 | -3.616% | 1 | 300 | -58.981% |
| 2025-12-11 | 38.86 | 38.86 | 37.89 | 37.89 | -2.846% | 7 | 301 | -60.465% |
| 2025-12-09 | 39.00 | 39.00 | 39.00 | 39.00 | +0.180% | 1 | 296 | -61.590% |
| 2025-12-05 | 38.75 | 38.93 | 38.75 | 38.93 | -2.284% | 2 | 295 | -61.521% |
| 2025-12-03 | 39.84 | 39.84 | 39.84 | 39.84 | -0.994% | 1 | 295 | -62.400% |
| 2025-12-02 | 40.24 | 40.24 | 40.24 | 40.24 | -0.074% | 1 | 295 | -62.773% |
| 2025-11-28 | 40.02 | 40.35 | 40.02 | 40.27 | -1.492% | 43 | 294 | -62.801% |
| 2025-11-26 | 40.92 | 41.14 | 40.85 | 40.88 | -11.130% | 546 | 116 | -63.356% |
| 2025-11-20 | 46.00 | 46.00 | 46.00 | 46.00 | +8.619% | 150 | 116 | -67.435% |
| 2025-11-14 | 44.25 | 44.25 | 42.35 | 42.35 | +5.270% | 152 | 167 | -64.628% |
| 2025-11-10 | 40.23 | 40.23 | 40.23 | 40.23 | +1.719% | 3 | 18 | -62.764% |
| 2025-10-31 | 39.05 | 39.55 | 39.05 | 39.55 | +4.852% | 4 | 21 | -62.124% |
| 2025-10-28 | 37.85 | 37.85 | 37.72 | 37.72 | +0.346% | 7 | 17 | -60.286% |
| 2025-10-27 | 37.59 | 37.59 | 37.59 | 37.59 | -5.884% | 6 | 15 | -60.149% |
| 2025-10-06 | 39.94 | 39.94 | 39.94 | 39.94 | -0.300% | 5 | 15 | -62.494% |
| 2025-09-23 | 40.14 | 40.14 | 40.06 | 40.06 | +1.546% | 20 | 10 | -62.606% |
| 2025-09-22 | 39.50 | 39.50 | 39.45 | 39.45 | -1.301% | 2 | 1 | -62.028% |
| 2025-09-19 | 39.97 | 39.97 | 39.97 | 39.97 | 0.000% | 1 | 1 | -62.522% |