SPY280121P00625000
SPY Jan 21 2028 625.00 Put
optionOPRA
EODOct 26, 2026
17.03USD+4.032%(+0.66)3Vol851OI
SPY280121P00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.40 | 17.40 | 17.03 | 17.03 | +4.032% | 3 | 852 | 0.000% |
| 2026-10-21 | 15.99 | 16.37 | 15.99 | 16.37 | -2.964% | 2 | 851 | +4.032% |
| 2026-10-19 | 16.70 | 16.87 | 16.70 | 16.87 | -1.172% | 16 | 857 | +0.948% |
| 2026-10-15 | 17.19 | 17.19 | 17.07 | 17.07 | +8.726% | 87 | 875 | -0.234% |
| 2026-10-12 | 15.70 | 15.70 | 15.70 | 15.70 | -2.059% | 3 | 875 | +8.471% |
| 2026-10-09 | 16.03 | 16.03 | 16.03 | 16.03 | -1.232% | 50 | 875 | +6.238% |
| 2026-10-08 | 16.21 | 16.23 | 16.21 | 16.23 | +2.657% | 3 | 873 | +4.929% |
| 2026-10-06 | 15.81 | 15.81 | 15.81 | 15.81 | -2.528% | 3 | 876 | +7.717% |
| 2026-10-05 | 16.59 | 16.59 | 16.22 | 16.22 | -8.568% | 6 | 876 | +4.994% |
| 2026-10-01 | 17.74 | 17.74 | 17.74 | 17.74 | +8.171% | 1 | 875 | -4.002% |
| 2026-09-25 | 16.40 | 16.40 | 16.40 | 16.40 | -6.499% | 1 | 875 | +3.841% |
| 2026-09-18 | 17.60 | 17.90 | 17.54 | 17.54 | -1.847% | 5 | 880 | -2.908% |
| 2026-09-17 | 17.87 | 17.87 | 17.87 | 17.87 | -2.350% | 1 | 881 | -4.701% |
| 2026-09-15 | 18.30 | 18.30 | 18.30 | 18.30 | -3.735% | 7 | 874 | -6.940% |
| 2026-09-10 | 19.01 | 19.01 | 19.01 | 19.01 | +3.371% | 1 | 873 | -10.416% |
| 2026-09-09 | 18.39 | 18.39 | 18.39 | 18.39 | +5.750% | 1 | 873 | -7.395% |
| 2026-09-04 | 17.13 | 17.39 | 17.13 | 17.39 | -1.696% | 7 | 872 | -2.070% |
| 2026-09-03 | 17.69 | 17.69 | 17.69 | 17.69 | -7.624% | 5 | 867 | -3.731% |
| 2026-09-01 | 18.82 | 19.16 | 18.73 | 19.15 | +1.753% | 29 | 839 | -11.070% |
| 2026-08-31 | 19.42 | 19.42 | 18.82 | 18.82 | -2.234% | 50 | 829 | -9.511% |
| 2026-08-28 | 19.05 | 19.25 | 19.03 | 19.25 | -8.594% | 56 | 787 | -11.532% |
| 2026-08-20 | 21.06 | 21.06 | 21.06 | 21.06 | +2.382% | 5 | 787 | -19.136% |
| 2026-08-19 | 20.57 | 20.57 | 20.57 | 20.57 | +3.941% | 1 | 786 | -17.210% |
| 2026-08-13 | 19.81 | 19.81 | 19.79 | 19.79 | -3.979% | 2 | 785 | -13.946% |
| 2026-08-05 | 20.61 | 20.61 | 20.61 | 20.61 | +0.341% | 2 | 789 | -17.370% |
| 2026-08-04 | 21.20 | 21.21 | 20.54 | 20.54 | -12.447% | 5 | 788 | -17.089% |
| 2026-07-31 | 23.46 | 23.46 | 23.46 | 23.46 | -9.735% | 3 | 789 | -27.408% |
| 2026-07-24 | 25.99 | 25.99 | 25.99 | 25.99 | +0.503% | 19 | 770 | -34.475% |
| 2026-07-17 | 25.86 | 25.86 | 25.86 | 25.86 | +9.160% | 86 | 684 | -34.145% |
| 2026-07-15 | 23.69 | 23.69 | 23.69 | 23.69 | -1.783% | 5 | 679 | -28.113% |
| 2026-07-09 | 24.49 | 24.80 | 24.12 | 24.12 | -5.077% | 16 | 676 | -29.395% |
| 2026-06-29 | 25.41 | 25.41 | 25.41 | 25.41 | -5.959% | 3 | 675 | -32.979% |
| 2026-06-26 | 27.02 | 27.02 | 27.02 | 27.02 | +3.366% | 16 | 690 | -36.973% |
| 2026-06-17 | 25.28 | 26.14 | 25.28 | 26.14 | +4.351% | 2 | 693 | -34.851% |
| 2026-06-15 | 25.05 | 25.05 | 25.05 | 25.05 | -7.462% | 10 | 693 | -32.016% |
| 2026-06-12 | 27.07 | 27.07 | 27.07 | 27.07 | +4.035% | 10 | 683 | -37.089% |
| 2026-06-03 | 26.02 | 26.02 | 26.02 | 26.02 | +3.131% | 1 | 683 | -34.550% |
| 2026-06-02 | 25.23 | 25.23 | 25.23 | 25.23 | +2.478% | 3 | 680 | -32.501% |
| 2026-06-01 | 24.62 | 24.62 | 24.62 | 24.62 | -1.912% | 1 | 680 | -30.829% |
| 2026-05-29 | 25.12 | 25.12 | 25.10 | 25.10 | -1.915% | 13 | 687 | -32.151% |
| 2026-05-28 | 25.59 | 25.59 | 25.59 | 25.59 | -3.031% | 10 | 687 | -33.451% |
| 2026-05-27 | 26.39 | 26.39 | 26.39 | 26.39 | +0.419% | 7 | 680 | -35.468% |
| 2026-05-26 | 26.25 | 26.28 | 26.25 | 26.28 | -8.591% | 13 | 675 | -35.198% |
| 2026-05-19 | 28.66 | 28.75 | 28.66 | 28.75 | +0.489% | 5 | 670 | -40.765% |
| 2026-05-18 | 28.61 | 28.61 | 28.61 | 28.61 | +0.846% | 1 | 670 | -40.475% |
| 2026-05-15 | 28.54 | 28.55 | 28.37 | 28.37 | +1.721% | 18 | 652 | -39.972% |
| 2026-05-14 | 28.07 | 28.10 | 27.89 | 27.89 | -1.865% | 4 | 648 | -38.939% |
| 2026-05-13 | 28.55 | 28.55 | 28.42 | 28.42 | -0.455% | 10 | 645 | -40.077% |
| 2026-05-11 | 28.55 | 28.55 | 28.55 | 28.55 | -1.890% | 12 | 645 | -40.350% |
| 2026-05-08 | 29.10 | 29.10 | 29.10 | 29.10 | -1.088% | 1 | 645 | -41.478% |
| 2026-05-06 | 29.67 | 29.67 | 29.42 | 29.42 | -8.377% | 12 | 643 | -42.114% |
| 2026-05-04 | 31.25 | 32.12 | 31.25 | 32.11 | +3.016% | 12 | 632 | -46.964% |
| 2026-05-01 | 30.69 | 31.17 | 30.69 | 31.17 | -1.423% | 14 | 628 | -45.364% |
| 2026-04-30 | 31.74 | 31.74 | 31.59 | 31.62 | -4.529% | 125 | 628 | -46.142% |
| 2026-04-29 | 32.96 | 33.12 | 32.96 | 33.12 | +1.253% | 2 | 567 | -48.581% |
| 2026-04-27 | 32.71 | 32.71 | 32.71 | 32.71 | -5.653% | 348 | 567 | -47.936% |
| 2026-04-21 | 34.67 | 34.67 | 34.67 | 34.67 | +3.062% | 1 | 218 | -50.880% |
| 2026-04-17 | 33.60 | 33.66 | 33.60 | 33.64 | -4.241% | 3 | 218 | -49.376% |
| 2026-04-16 | 35.05 | 35.13 | 35.05 | 35.13 | -1.899% | 4 | 215 | -51.523% |
| 2026-04-15 | 35.97 | 35.97 | 35.81 | 35.81 | -1.458% | 53 | 216 | -52.443% |
| 2026-04-14 | 36.56 | 36.56 | 36.34 | 36.34 | -8.831% | 7 | 263 | -53.137% |
| 2026-04-13 | 39.76 | 39.86 | 39.71 | 39.86 | 0.000% | 4 | 259 | -57.275% |
| 2026-04-09 | 39.86 | 39.86 | 39.86 | 39.86 | -3.252% | 1 | 255 | -57.275% |
| 2026-04-08 | 41.19 | 41.20 | 41.19 | 41.20 | -11.683% | 14 | 256 | -58.665% |
| 2026-04-06 | 46.65 | 46.65 | 46.65 | 46.65 | -3.256% | 4 | 250 | -63.494% |
| 2026-04-02 | 49.00 | 49.00 | 47.80 | 48.22 | -0.516% | 8 | 249 | -64.683% |
| 2026-04-01 | 47.09 | 48.47 | 47.09 | 48.47 | -4.380% | 2 | 249 | -64.865% |
| 2026-03-31 | 51.42 | 51.42 | 50.69 | 50.69 | -12.619% | 20 | 248 | -66.404% |
| 2026-03-30 | 55.64 | 58.65 | 55.64 | 58.01 | +12.685% | 62 | 251 | -70.643% |
| 2026-03-26 | 51.48 | 51.48 | 51.48 | 51.48 | +7.676% | 5 | 190 | -66.919% |
| 2026-03-25 | 47.81 | 47.81 | 47.81 | 47.81 | -3.395% | 5 | 185 | -64.380% |
| 2026-03-24 | 49.58 | 49.58 | 49.31 | 49.49 | +3.927% | 14 | 190 | -65.589% |
| 2026-03-19 | 49.50 | 49.50 | 47.62 | 47.62 | +3.454% | 6 | 187 | -64.238% |
| 2026-03-18 | 46.32 | 46.32 | 46.03 | 46.03 | +4.614% | 7 | 184 | -63.002% |
| 2026-03-17 | 44.33 | 44.36 | 44.00 | 44.00 | -3.614% | 3 | 177 | -61.295% |
| 2026-03-12 | 45.65 | 45.65 | 45.65 | 45.65 | +3.656% | 1 | 174 | -62.694% |
| 2026-03-11 | 44.04 | 44.04 | 44.04 | 44.04 | +0.433% | 1 | 175 | -61.331% |
| 2026-03-09 | 45.95 | 46.48 | 43.85 | 43.85 | +7.607% | 21 | 176 | -61.163% |
| 2026-03-02 | 40.75 | 40.75 | 40.75 | 40.75 | -1.831% | 1 | 162 | -58.209% |
| 2026-02-27 | 41.51 | 41.51 | 41.51 | 41.51 | +3.568% | 1 | 162 | -58.974% |
| 2026-02-26 | 40.08 | 40.08 | 40.08 | 40.08 | -2.718% | 2 | 163 | -57.510% |
| 2026-02-19 | 41.20 | 41.20 | 41.20 | 41.20 | +0.317% | 1 | 163 | -58.665% |
| 2026-02-13 | 40.84 | 41.07 | 40.84 | 41.07 | +6.261% | 15 | 151 | -58.534% |
| 2026-02-10 | 38.66 | 38.66 | 38.65 | 38.65 | +2.087% | 7 | 151 | -55.938% |
| 2026-02-09 | 37.85 | 37.90 | 37.85 | 37.86 | -3.738% | 5 | 144 | -55.018% |
| 2026-02-06 | 40.11 | 40.12 | 39.33 | 39.33 | -8.471% | 7 | 139 | -56.700% |
| 2026-02-05 | 41.76 | 42.97 | 41.43 | 42.97 | +4.296% | 14 | 134 | -60.368% |
| 2026-02-04 | 40.33 | 41.20 | 40.33 | 41.20 | +2.641% | 3 | 121 | -58.665% |
| 2026-02-03 | 40.10 | 40.14 | 40.10 | 40.14 | +7.961% | 3 | 118 | -57.573% |
| 2026-02-02 | 37.19 | 37.19 | 37.18 | 37.18 | -5.754% | 4 | 118 | -54.196% |
| 2026-01-30 | 38.74 | 39.45 | 38.72 | 39.45 | +0.741% | 4 | 114 | -56.831% |
| 2026-01-29 | 39.16 | 39.16 | 39.16 | 39.16 | +4.315% | 1 | 111 | -56.512% |
| 2026-01-28 | 37.54 | 37.54 | 37.54 | 37.54 | -6.337% | 1 | 121 | -54.635% |
| 2026-01-20 | 40.08 | 40.08 | 40.08 | 40.08 | +6.823% | 1 | 120 | -57.510% |
| 2026-01-16 | 37.52 | 37.52 | 37.52 | 37.52 | -1.626% | 1 | 119 | -54.611% |
| 2026-01-15 | 37.24 | 38.14 | 37.24 | 38.14 | +2.389% | 4 | 119 | -55.349% |
| 2026-01-12 | 37.39 | 37.39 | 37.25 | 37.25 | -0.188% | 3 | 118 | -54.282% |
| 2026-01-09 | 37.32 | 37.32 | 37.32 | 37.32 | -4.723% | 7 | 117 | -54.368% |
| 2026-01-05 | 39.09 | 39.17 | 39.09 | 39.17 | +1.345% | 13 | 117 | -56.523% |
| 2025-12-23 | 38.73 | 38.73 | 38.65 | 38.65 | -1.679% | 5 | 117 | -55.938% |
| 2025-12-22 | 39.40 | 39.46 | 39.31 | 39.31 | -4.933% | 14 | 120 | -56.678% |
| 2025-12-11 | 41.35 | 41.35 | 41.35 | 41.35 | -0.696% | 5 | 116 | -58.815% |
| 2025-12-09 | 41.64 | 41.64 | 41.64 | 41.64 | +0.604% | 7 | 119 | -59.102% |
| 2025-12-08 | 41.39 | 41.39 | 41.39 | 41.39 | +0.877% | 12 | 112 | -58.855% |
| 2025-12-05 | 41.03 | 41.03 | 41.03 | 41.03 | -4.158% | 1 | 100 | -58.494% |
| 2025-12-02 | 42.81 | 42.81 | 42.81 | 42.81 | -0.719% | 1 | 100 | -60.220% |
| 2025-12-01 | 43.12 | 43.14 | 43.12 | 43.12 | +0.984% | 5 | 101 | -60.506% |
| 2025-11-28 | 42.82 | 42.82 | 42.70 | 42.70 | -2.154% | 140 | 97 | -60.117% |
| 2025-11-26 | 43.43 | 43.64 | 43.37 | 43.64 | -1.977% | 44 | 23 | -60.976% |
| 2025-11-25 | 46.41 | 46.41 | 44.52 | 44.52 | -11.719% | 2 | 23 | -61.748% |
| 2025-11-21 | 49.90 | 50.43 | 49.90 | 50.43 | -1.156% | 2 | 23 | -66.230% |
| 2025-11-20 | 44.98 | 51.02 | 44.98 | 51.02 | +1.150% | 2 | 22 | -66.621% |
| 2025-11-18 | 50.44 | 50.44 | 50.44 | 50.44 | +4.452% | 1 | 22 | -66.237% |
| 2025-11-17 | 47.00 | 48.29 | 47.00 | 48.29 | +8.274% | 2 | 21 | -64.734% |
| 2025-11-04 | 44.60 | 44.60 | 44.60 | 44.60 | +5.090% | 1 | 20 | -61.816% |
| 2025-11-03 | 42.44 | 42.44 | 42.44 | 42.44 | +1.531% | 1 | 18 | -59.873% |
| 2025-10-30 | 41.80 | 41.80 | 41.80 | 41.80 | +3.568% | 1 | 18 | -59.258% |
| 2025-10-29 | 40.40 | 40.40 | 40.36 | 40.36 | -9.810% | 2 | 17 | -57.805% |
| 2025-10-15 | 44.75 | 44.75 | 44.75 | 44.75 | -7.998% | 2 | 16 | -61.944% |
| 2025-10-14 | 48.64 | 48.64 | 48.64 | 48.64 | +2.898% | 1 | 16 | -64.988% |
| 2025-10-13 | 47.27 | 47.27 | 47.27 | 47.27 | +9.701% | 1 | 17 | -63.973% |
| 2025-10-09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.370% | 1 | 16 | -60.478% |
| 2025-10-07 | 43.25 | 43.25 | 43.25 | 43.25 | -2.612% | 1 | 16 | -60.624% |
| 2025-09-25 | 44.41 | 44.41 | 44.41 | 44.41 | +5.112% | 1 | 16 | -61.653% |
| 2025-09-23 | 42.25 | 42.25 | 42.25 | 42.25 | -4.714% | 10 | 15 | -59.692% |
| 2025-09-17 | 44.09 | 44.34 | 44.09 | 44.34 | +1.025% | 4 | 5 | -61.592% |
| 2025-09-16 | 43.89 | 43.89 | 43.89 | 43.89 | 0.000% | 1 | 1 | -61.198% |