SPY280121P00620000
SPY Jan 21 2028 620.00 Put
optionOPRA
EODOct 22, 2026
16.99USD+8.910%(+1.39)2Vol3,457OI
SPY280121P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 17.24 | 17.24 | 16.99 | 16.99 | +8.910% | 2 | 3,456 | 0.000% |
| 2026-10-21 | 16.00 | 16.05 | 15.60 | 15.60 | -1.763% | 10 | 3,454 | +8.910% |
| 2026-10-20 | 15.89 | 16.15 | 15.82 | 15.88 | -2.577% | 11 | 3,452 | +6.990% |
| 2026-10-19 | 15.95 | 16.30 | 15.95 | 16.30 | -6.537% | 9 | 3,448 | +4.233% |
| 2026-10-16 | 15.43 | 17.44 | 15.43 | 17.44 | +8.728% | 15 | 3,445 | -2.580% |
| 2026-10-14 | 15.25 | 16.20 | 15.25 | 16.04 | +5.526% | 6 | 3,440 | +5.923% |
| 2026-10-12 | 15.20 | 15.20 | 15.20 | 15.20 | +0.997% | 1 | 3,440 | +11.776% |
| 2026-10-06 | 15.23 | 15.23 | 15.05 | 15.05 | -5.820% | 16 | 3,443 | +12.890% |
| 2026-10-02 | 15.98 | 15.98 | 15.98 | 15.98 | -7.309% | 3 | 3,443 | +6.320% |
| 2026-10-01 | 17.24 | 17.24 | 17.24 | 17.24 | +7.952% | 1 | 3,442 | -1.450% |
| 2026-09-30 | 15.88 | 15.97 | 15.88 | 15.97 | -0.125% | 3 | 3,444 | +6.387% |
| 2026-09-28 | 15.99 | 15.99 | 15.99 | 15.99 | -2.142% | 1 | 3,444 | +6.254% |
| 2026-09-24 | 16.57 | 16.60 | 16.34 | 16.34 | +1.870% | 8 | 3,444 | +3.978% |
| 2026-09-23 | 16.22 | 16.25 | 16.04 | 16.04 | +1.391% | 10 | 3,437 | +5.923% |
| 2026-09-22 | 15.82 | 15.82 | 15.82 | 15.82 | -0.063% | 3 | 3,434 | +7.396% |
| 2026-09-21 | 16.32 | 16.32 | 15.83 | 15.83 | -15.075% | 25 | 3,451 | +7.328% |
| 2026-09-10 | 18.64 | 18.64 | 18.64 | 18.64 | +11.151% | 6 | 3,451 | -8.852% |
| 2026-09-04 | 16.77 | 16.77 | 16.77 | 16.77 | +0.479% | 10 | 3,443 | +1.312% |
| 2026-09-03 | 16.69 | 16.69 | 16.69 | 16.69 | -5.653% | 1 | 3,443 | +1.797% |
| 2026-09-02 | 17.69 | 17.69 | 17.69 | 17.69 | -3.175% | 1 | 3,442 | -3.957% |
| 2026-09-01 | 18.23 | 18.27 | 18.23 | 18.27 | -1.616% | 4 | 3,438 | -7.006% |
| 2026-08-31 | 18.57 | 18.57 | 18.57 | 18.57 | -0.376% | 1 | 3,438 | -8.508% |
| 2026-08-27 | 18.64 | 18.64 | 18.64 | 18.64 | -2.917% | 2 | 3,440 | -8.852% |
| 2026-08-26 | 19.20 | 19.20 | 19.20 | 19.20 | -1.941% | 6 | 3,440 | -11.510% |
| 2026-08-21 | 19.58 | 19.58 | 19.58 | 19.58 | -3.547% | 20 | 3,420 | -13.228% |
| 2026-08-20 | 20.30 | 20.30 | 20.30 | 20.30 | +1.096% | 6 | 3,414 | -16.305% |
| 2026-08-18 | 20.36 | 20.36 | 20.08 | 20.08 | +3.133% | 2 | 3,412 | -15.388% |
| 2026-08-14 | 19.47 | 19.47 | 19.47 | 19.47 | -0.460% | 2 | 3,410 | -12.738% |
| 2026-08-12 | 19.56 | 19.56 | 19.56 | 19.56 | -0.204% | 1 | 3,411 | -13.139% |
| 2026-08-05 | 19.60 | 19.60 | 19.60 | 19.60 | -3.874% | 9 | 3,402 | -13.316% |
| 2026-08-04 | 20.83 | 20.83 | 20.35 | 20.39 | -4.452% | 15 | 3,412 | -16.675% |
| 2026-08-03 | 21.34 | 21.34 | 21.34 | 21.34 | -12.073% | 10 | 3,412 | -20.384% |
| 2026-07-30 | 24.27 | 24.27 | 24.27 | 24.27 | -3.075% | 11 | 3,412 | -29.996% |
| 2026-07-29 | 25.04 | 25.04 | 25.04 | 25.04 | +7.699% | 1 | 3,411 | -32.149% |
| 2026-07-22 | 23.25 | 23.25 | 23.25 | 23.25 | -7.111% | 5 | 3,406 | -26.925% |
| 2026-07-17 | 25.03 | 25.03 | 25.03 | 25.03 | +7.471% | 132 | 3,406 | -32.121% |
| 2026-07-14 | 23.29 | 23.29 | 23.29 | 23.29 | -1.439% | 2 | 3,406 | -27.050% |
| 2026-07-09 | 23.63 | 23.63 | 23.63 | 23.63 | +1.634% | 1 | 3,405 | -28.100% |
| 2026-07-06 | 23.25 | 23.25 | 23.25 | 23.25 | -6.514% | 10 | 3,409 | -26.925% |
| 2026-07-02 | 24.88 | 24.88 | 24.87 | 24.87 | +6.464% | 2 | 3,407 | -31.685% |
| 2026-07-01 | 23.36 | 23.36 | 23.36 | 23.36 | -1.849% | 10 | 3,397 | -27.269% |
| 2026-06-30 | 23.80 | 23.80 | 23.80 | 23.80 | -2.936% | 1 | 3,396 | -28.613% |
| 2026-06-29 | 24.78 | 24.78 | 24.52 | 24.52 | -6.768% | 2 | 3,395 | -30.710% |
| 2026-06-26 | 26.30 | 26.30 | 26.30 | 26.30 | -2.085% | 1 | 3,395 | -35.399% |
| 2026-06-24 | 26.86 | 26.86 | 26.86 | 26.86 | +2.637% | 1 | 3,395 | -36.746% |
| 2026-06-23 | 26.23 | 26.23 | 26.17 | 26.17 | +8.051% | 4 | 3,393 | -35.078% |
| 2026-06-15 | 24.28 | 24.28 | 24.21 | 24.22 | -8.845% | 11 | 3,393 | -29.851% |
| 2026-06-12 | 26.63 | 26.63 | 26.57 | 26.57 | -4.079% | 16 | 3,392 | -36.056% |
| 2026-06-05 | 27.70 | 27.70 | 27.70 | 27.70 | +10.889% | 2 | 3,392 | -38.664% |
| 2026-06-03 | 25.05 | 25.05 | 24.80 | 24.98 | +2.545% | 287 | 3,475 | -31.986% |
| 2026-06-02 | 24.36 | 24.36 | 24.36 | 24.36 | +0.703% | 1 | 3,476 | -30.255% |
| 2026-05-29 | 24.46 | 24.46 | 24.14 | 24.19 | -2.420% | 9 | 3,469 | -29.764% |
| 2026-05-28 | 25.04 | 25.04 | 24.79 | 24.79 | -2.746% | 60 | 3,489 | -31.464% |
| 2026-05-26 | 25.21 | 25.49 | 25.07 | 25.49 | +0.236% | 33 | 3,486 | -33.346% |
| 2026-05-22 | 25.86 | 25.86 | 25.43 | 25.43 | -2.865% | 22 | 3,493 | -33.189% |
| 2026-05-21 | 27.15 | 27.15 | 26.18 | 26.18 | -6.567% | 12 | 3,495 | -35.103% |
| 2026-05-15 | 28.02 | 28.02 | 28.02 | 28.02 | +3.970% | 1 | 3,495 | -39.365% |
| 2026-05-14 | 27.43 | 27.43 | 26.95 | 26.95 | -6.908% | 2 | 3,494 | -36.957% |
| 2026-05-12 | 28.92 | 28.95 | 28.92 | 28.95 | +4.400% | 2 | 3,494 | -41.313% |
| 2026-05-11 | 27.73 | 27.73 | 27.73 | 27.73 | -0.858% | 5 | 3,489 | -38.731% |
| 2026-05-08 | 28.28 | 28.48 | 27.97 | 27.97 | -3.385% | 14 | 3,481 | -39.256% |
| 2026-05-07 | 28.95 | 28.95 | 28.95 | 28.95 | +1.330% | 1 | 3,482 | -41.313% |
| 2026-05-06 | 28.79 | 28.79 | 28.57 | 28.57 | -5.397% | 113 | 3,372 | -40.532% |
| 2026-05-05 | 30.20 | 30.20 | 30.20 | 30.20 | -2.738% | 1 | 3,371 | -43.742% |
| 2026-05-04 | 31.47 | 31.47 | 30.94 | 31.05 | +3.019% | 16 | 3,358 | -45.282% |
| 2026-05-01 | 29.86 | 30.14 | 29.85 | 30.14 | -6.427% | 8 | 3,350 | -43.630% |
| 2026-04-29 | 32.21 | 32.21 | 32.21 | 32.21 | +1.705% | 1 | 3,350 | -47.252% |
| 2026-04-27 | 31.68 | 31.68 | 31.59 | 31.67 | -2.554% | 10 | 3,350 | -46.353% |
| 2026-04-23 | 32.50 | 32.50 | 32.50 | 32.50 | +0.154% | 1 | 3,340 | -47.723% |
| 2026-04-22 | 32.45 | 32.45 | 32.45 | 32.45 | -2.699% | 1 | 3,339 | -47.643% |
| 2026-04-21 | 33.08 | 33.96 | 33.08 | 33.35 | +2.615% | 18 | 3,330 | -49.055% |
| 2026-04-17 | 32.61 | 32.61 | 32.45 | 32.50 | -4.804% | 6 | 3,330 | -47.723% |
| 2026-04-16 | 34.48 | 34.48 | 34.14 | 34.14 | -2.009% | 371 | 3,326 | -50.234% |
| 2026-04-15 | 34.84 | 34.84 | 34.84 | 34.84 | -9.647% | 3 | 3,189 | -51.234% |
| 2026-04-13 | 38.59 | 38.59 | 38.54 | 38.56 | -0.104% | 4 | 3,186 | -55.939% |
| 2026-04-10 | 38.65 | 38.65 | 38.57 | 38.60 | +1.021% | 4 | 3,183 | -55.984% |
| 2026-04-09 | 38.21 | 38.21 | 38.21 | 38.21 | -5.421% | 4 | 3,180 | -55.535% |
| 2026-04-08 | 40.40 | 40.40 | 40.40 | 40.40 | -10.758% | 6 | 3,176 | -57.946% |
| 2026-04-06 | 45.08 | 45.27 | 45.08 | 45.27 | -2.958% | 5 | 3,176 | -62.470% |
| 2026-04-02 | 46.66 | 46.66 | 46.65 | 46.65 | +0.626% | 2 | 3,179 | -63.580% |
| 2026-04-01 | 47.08 | 47.08 | 46.36 | 46.36 | -17.022% | 5 | 3,179 | -63.352% |
| 2026-03-30 | 53.60 | 55.87 | 53.60 | 55.87 | +0.994% | 53 | 3,178 | -69.590% |
| 2026-03-27 | 52.72 | 55.32 | 52.72 | 55.32 | +10.662% | 13 | 3,130 | -69.288% |
| 2026-03-26 | 48.93 | 49.99 | 48.93 | 49.99 | +6.976% | 3 | 3,125 | -66.013% |
| 2026-03-25 | 46.73 | 46.73 | 46.73 | 46.73 | -0.277% | 1 | 3,124 | -63.642% |
| 2026-03-24 | 46.86 | 46.86 | 46.86 | 46.86 | -2.981% | 1 | 3,124 | -63.743% |
| 2026-03-20 | 47.83 | 48.30 | 47.83 | 48.30 | +3.960% | 5 | 3,124 | -64.824% |
| 2026-03-19 | 46.17 | 46.46 | 46.17 | 46.46 | -0.300% | 3 | 3,122 | -63.431% |
| 2026-03-18 | 44.89 | 46.74 | 44.65 | 46.60 | +7.920% | 13 | 3,119 | -63.541% |
| 2026-03-17 | 42.78 | 43.18 | 42.74 | 43.18 | -1.864% | 16 | 3,108 | -60.653% |
| 2026-03-16 | 44.00 | 44.00 | 44.00 | 44.00 | -0.430% | 20 | 3,123 | -61.386% |
| 2026-03-12 | 44.45 | 44.75 | 44.07 | 44.19 | +4.865% | 5 | 3,123 | -61.552% |
| 2026-03-11 | 42.90 | 42.90 | 42.14 | 42.14 | -0.870% | 4 | 3,126 | -59.682% |
| 2026-03-09 | 44.74 | 45.04 | 42.51 | 42.51 | -5.196% | 12 | 3,123 | -60.033% |
| 2026-03-06 | 43.75 | 44.84 | 43.75 | 44.84 | +1.955% | 2 | 3,117 | -62.110% |
| 2026-03-03 | 43.63 | 43.98 | 43.63 | 43.98 | +11.173% | 60 | 3,116 | -61.369% |
| 2026-03-02 | 39.56 | 39.56 | 39.56 | 39.56 | +0.662% | 1 | 3,114 | -57.053% |
| 2026-02-20 | 39.30 | 39.30 | 39.30 | 39.30 | +6.562% | 1 | 3,115 | -56.768% |
| 2026-02-12 | 36.88 | 36.88 | 36.88 | 36.88 | -1.443% | 1 | 3,114 | -53.932% |
| 2026-02-10 | 36.70 | 37.42 | 36.70 | 37.42 | +1.547% | 8 | 3,113 | -54.596% |
| 2026-02-09 | 36.70 | 36.86 | 36.70 | 36.85 | -3.103% | 11 | 3,106 | -53.894% |
| 2026-02-06 | 38.91 | 38.91 | 38.03 | 38.03 | -5.351% | 8 | 3,096 | -55.325% |
| 2026-02-05 | 41.15 | 41.15 | 40.18 | 40.18 | +0.980% | 116 | 3,097 | -57.715% |
| 2026-02-04 | 38.89 | 39.79 | 38.89 | 39.79 | +2.367% | 4 | 3,057 | -57.301% |
| 2026-02-03 | 37.15 | 38.93 | 37.15 | 38.87 | +7.822% | 21 | 3,055 | -56.290% |
| 2026-02-02 | 36.34 | 36.34 | 36.05 | 36.05 | -3.815% | 5 | 3,037 | -52.871% |
| 2026-01-30 | 37.54 | 37.54 | 37.46 | 37.48 | +3.823% | 3 | 3,032 | -54.669% |
| 2026-01-27 | 35.77 | 36.10 | 35.77 | 36.10 | -1.581% | 21 | 3,029 | -52.936% |
| 2026-01-22 | 36.68 | 36.68 | 36.68 | 36.68 | -2.783% | 1 | 3,008 | -53.680% |
| 2026-01-21 | 39.74 | 39.74 | 37.73 | 37.73 | -6.609% | 3 | 3,009 | -54.970% |
| 2026-01-20 | 39.60 | 40.40 | 39.60 | 40.40 | +10.112% | 3 | 3,006 | -57.946% |
| 2026-01-16 | 36.25 | 36.69 | 36.25 | 36.69 | +0.109% | 3 | 3,004 | -53.693% |
| 2026-01-15 | 36.22 | 36.67 | 36.06 | 36.65 | +1.919% | 39 | 3,004 | -53.643% |
| 2026-01-12 | 35.96 | 35.96 | 35.96 | 35.96 | -2.123% | 1 | 2,968 | -52.753% |
| 2026-01-09 | 37.59 | 37.59 | 36.67 | 36.74 | -2.495% | 6 | 2,968 | -53.756% |
| 2026-01-08 | 37.68 | 37.68 | 37.68 | 37.68 | +1.838% | 5 | 2,965 | -54.910% |
| 2026-01-07 | 37.00 | 37.00 | 37.00 | 37.00 | -0.538% | 1 | 2,966 | -54.081% |
| 2026-01-06 | 37.20 | 37.20 | 37.20 | 37.20 | -1.899% | 1 | 2,965 | -54.328% |
| 2026-01-05 | 37.92 | 37.92 | 37.92 | 37.92 | -0.420% | 1 | 2,965 | -55.195% |
| 2026-01-02 | 38.08 | 38.09 | 38.07 | 38.08 | -0.808% | 5 | 2,965 | -55.383% |
| 2025-12-31 | 38.39 | 38.39 | 38.39 | 38.39 | +1.293% | 250 | 3,216 | -55.744% |
| 2025-12-29 | 37.56 | 37.90 | 37.56 | 37.90 | +1.882% | 2 | 3,216 | -55.172% |
| 2025-12-26 | 37.20 | 37.20 | 37.20 | 37.20 | -1.535% | 1 | 3,216 | -54.328% |
| 2025-12-23 | 37.78 | 37.78 | 37.78 | 37.78 | -0.866% | 2 | 3,216 | -55.029% |
| 2025-12-22 | 38.11 | 38.11 | 38.11 | 38.11 | -10.266% | 4 | 3,214 | -55.419% |
| 2025-12-17 | 42.47 | 42.47 | 42.47 | 42.47 | +1.167% | 5 | 3,218 | -59.995% |
| 2025-12-16 | 42.10 | 42.10 | 41.98 | 41.98 | +2.540% | 2 | 3,218 | -59.528% |
| 2025-12-15 | 40.72 | 40.94 | 40.72 | 40.94 | +5.055% | 2 | 3,219 | -58.500% |
| 2025-12-11 | 38.97 | 38.97 | 38.97 | 38.97 | -3.396% | 1 | 3,218 | -56.402% |
| 2025-12-09 | 40.44 | 40.44 | 40.34 | 40.34 | -1.634% | 10 | 3,217 | -57.883% |
| 2025-12-08 | 40.39 | 41.01 | 40.39 | 41.01 | +3.040% | 2 | 3,207 | -58.571% |
| 2025-12-05 | 39.99 | 39.99 | 39.80 | 39.80 | -2.927% | 7 | 3,206 | -57.312% |
| 2025-12-01 | 42.30 | 42.30 | 41.00 | 41.00 | -1.347% | 8 | 3,204 | -58.561% |
| 2025-11-28 | 41.59 | 41.70 | 41.49 | 41.56 | -1.540% | 143 | 3,202 | -59.119% |
| 2025-11-26 | 42.31 | 42.36 | 42.00 | 42.21 | -2.133% | 429 | 3,010 | -59.749% |
| 2025-11-25 | 43.19 | 43.19 | 43.13 | 43.13 | -5.230% | 2 | 3,010 | -60.607% |
| 2025-11-24 | 46.46 | 46.49 | 45.51 | 45.51 | -9.667% | 9 | 3,008 | -62.668% |
| 2025-11-21 | 50.38 | 50.38 | 50.38 | 50.38 | +6.063% | 3,000 | 3,006 | -66.276% |
| 2025-11-19 | 47.50 | 47.50 | 47.50 | 47.50 | +10.414% | 1 | 16 | -64.232% |
| 2025-11-04 | 43.32 | 43.32 | 43.02 | 43.02 | +6.301% | 2 | 16 | -60.507% |
| 2025-10-30 | 40.47 | 40.47 | 40.47 | 40.47 | +0.148% | 2 | 16 | -58.018% |
| 2025-10-24 | 40.41 | 40.41 | 40.41 | 40.41 | -9.799% | 1 | 14 | -57.956% |
| 2025-10-13 | 44.80 | 44.80 | 44.80 | 44.80 | -1.082% | 1 | 13 | -62.076% |
| 2025-10-10 | 45.28 | 45.29 | 45.28 | 45.29 | +6.690% | 2 | 13 | -62.486% |
| 2025-09-30 | 42.45 | 42.45 | 42.45 | 42.45 | -1.485% | 1 | 11 | -59.976% |
| 2025-09-25 | 43.09 | 43.09 | 43.09 | 43.09 | +2.693% | 2 | 11 | -60.571% |
| 2025-09-24 | 41.96 | 41.96 | 41.96 | 41.96 | +3.350% | 2 | 13 | -59.509% |
| 2025-09-22 | 40.78 | 40.80 | 40.60 | 40.60 | -2.871% | 7 | 11 | -58.153% |
| 2025-09-18 | 41.39 | 41.80 | 41.39 | 41.80 | -2.700% | 7 | 6 | -59.354% |
| 2025-09-17 | 42.96 | 42.96 | 42.96 | 42.96 | +2.456% | 1 | 2 | -60.452% |
| 2025-09-16 | 41.93 | 41.93 | 41.93 | 41.93 | 0.000% | 1 | 1 | -59.480% |