SPY280121P00630000
SPY Jan 21 2028 630.00 Put
optionOPRA
EODOct 27, 2026
17.39USD-9.191%(-1.76)2Vol1,882OI
SPY280121P00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.54 | 17.54 | 17.39 | 17.39 | -9.191% | 2 | 1,882 | 0.000% |
| 2026-10-23 | 19.15 | 19.15 | 19.15 | 19.15 | +6.389% | 1 | 1,882 | -9.191% |
| 2026-10-22 | 17.86 | 18.00 | 17.86 | 18.00 | +8.303% | 7 | 1,879 | -3.389% |
| 2026-10-21 | 17.20 | 17.20 | 16.62 | 16.62 | -3.484% | 6 | 1,883 | +4.633% |
| 2026-10-20 | 17.21 | 17.22 | 17.20 | 17.22 | -1.992% | 9 | 1,889 | +0.987% |
| 2026-10-19 | 17.54 | 17.57 | 17.54 | 17.57 | +0.977% | 7 | 1,895 | -1.024% |
| 2026-10-15 | 17.40 | 17.40 | 17.40 | 17.40 | +1.104% | 3 | 1,921 | -0.057% |
| 2026-10-14 | 17.21 | 17.21 | 17.21 | 17.21 | +5.973% | 23 | 1,921 | +1.046% |
| 2026-10-06 | 16.24 | 16.24 | 16.16 | 16.24 | -5.251% | 213 | 1,933 | +7.081% |
| 2026-10-05 | 17.14 | 17.14 | 17.14 | 17.14 | -0.349% | 1 | 1,932 | +1.459% |
| 2026-10-02 | 17.20 | 17.20 | 17.20 | 17.20 | -1.714% | 3 | 1,932 | +1.105% |
| 2026-09-29 | 17.50 | 17.50 | 17.50 | 17.50 | +1.863% | 1 | 1,932 | -0.629% |
| 2026-09-28 | 17.18 | 17.18 | 17.18 | 17.18 | +0.940% | 1 | 1,932 | +1.222% |
| 2026-09-22 | 17.02 | 17.02 | 17.02 | 17.02 | -6.484% | 8 | 1,928 | +2.174% |
| 2026-09-18 | 18.20 | 18.20 | 18.20 | 18.20 | -8.772% | 3 | 1,925 | -4.451% |
| 2026-09-10 | 19.95 | 19.95 | 19.95 | 19.95 | +11.080% | 1 | 1,924 | -12.832% |
| 2026-09-04 | 17.96 | 17.96 | 17.96 | 17.96 | -9.384% | 1 | 1,924 | -3.174% |
| 2026-09-01 | 19.82 | 19.82 | 19.82 | 19.82 | -0.602% | 1 | 1,924 | -12.260% |
| 2026-08-28 | 19.94 | 19.94 | 19.94 | 19.94 | -0.300% | 5 | 1,924 | -12.788% |
| 2026-08-27 | 19.84 | 20.00 | 19.84 | 20.00 | -4.762% | 3 | 1,924 | -13.050% |
| 2026-08-21 | 21.00 | 21.00 | 21.00 | 21.00 | -1.961% | 1 | 1,924 | -17.190% |
| 2026-08-20 | 21.42 | 21.42 | 21.42 | 21.42 | +1.565% | 8 | 1,916 | -18.814% |
| 2026-08-19 | 21.09 | 21.09 | 21.09 | 21.09 | +2.478% | 1 | 1,915 | -17.544% |
| 2026-08-13 | 20.58 | 20.58 | 20.58 | 20.58 | -1.342% | 6 | 1,915 | -15.500% |
| 2026-08-10 | 20.86 | 20.86 | 20.86 | 20.86 | -0.334% | 10 | 1,915 | -16.635% |
| 2026-08-07 | 20.93 | 20.93 | 20.93 | 20.93 | -1.227% | 1 | 1,916 | -16.914% |
| 2026-08-06 | 21.20 | 21.20 | 21.19 | 21.19 | -3.330% | 14 | 1,923 | -17.933% |
| 2026-08-04 | 21.92 | 21.92 | 21.92 | 21.92 | -22.844% | 1 | 1,923 | -20.666% |
| 2026-07-29 | 28.40 | 28.41 | 28.40 | 28.41 | +15.817% | 2 | 1,921 | -38.789% |
| 2026-07-15 | 24.55 | 24.56 | 24.53 | 24.53 | -1.009% | 289 | 1,652 | -29.107% |
| 2026-07-13 | 24.78 | 24.78 | 24.78 | 24.78 | -0.322% | 1 | 1,652 | -29.822% |
| 2026-07-07 | 24.86 | 24.86 | 24.86 | 24.86 | -3.643% | 1 | 1,653 | -30.048% |
| 2026-07-06 | 25.80 | 25.80 | 25.80 | 25.80 | -7.956% | 1 | 1,652 | -32.597% |
| 2026-06-25 | 28.03 | 28.03 | 28.03 | 28.03 | -7.124% | 10 | 1,642 | -37.959% |
| 2026-06-10 | 30.18 | 30.18 | 30.18 | 30.18 | -2.108% | 1 | 1,643 | -42.379% |
| 2026-06-09 | 30.83 | 30.83 | 30.83 | 30.83 | +18.760% | 1 | 1,644 | -43.594% |
| 2026-05-29 | 25.98 | 25.98 | 25.96 | 25.96 | -1.629% | 6 | 1,638 | -33.012% |
| 2026-05-28 | 26.39 | 26.39 | 26.39 | 26.39 | -2.259% | 3 | 1,641 | -34.104% |
| 2026-05-26 | 27.00 | 27.00 | 27.00 | 27.00 | -3.122% | 1 | 1,642 | -35.593% |
| 2026-05-21 | 27.87 | 27.87 | 27.87 | 27.87 | -2.416% | 1 | 1,643 | -37.603% |
| 2026-05-20 | 28.51 | 28.56 | 28.49 | 28.56 | -4.193% | 7 | 1,649 | -39.111% |
| 2026-05-19 | 29.38 | 29.82 | 29.15 | 29.81 | +0.370% | 10 | 1,641 | -41.664% |
| 2026-05-18 | 28.98 | 29.70 | 28.98 | 29.70 | +4.651% | 110 | 1,534 | -41.448% |
| 2026-05-14 | 28.64 | 28.64 | 28.38 | 28.38 | -3.074% | 2 | 1,534 | -38.724% |
| 2026-05-13 | 29.28 | 29.28 | 29.28 | 29.28 | -5.089% | 1 | 1,533 | -40.608% |
| 2026-05-12 | 30.85 | 30.85 | 30.85 | 30.85 | +3.315% | 1 | 1,533 | -43.630% |
| 2026-05-11 | 29.57 | 29.86 | 29.57 | 29.86 | -0.134% | 4 | 1,533 | -41.762% |
| 2026-05-08 | 29.90 | 29.90 | 29.90 | 29.90 | -2.383% | 3 | 1,532 | -41.839% |
| 2026-05-07 | 30.38 | 30.63 | 30.38 | 30.63 | +0.262% | 6 | 1,532 | -43.226% |
| 2026-05-06 | 30.77 | 30.77 | 30.55 | 30.55 | -3.689% | 3 | 1,530 | -43.077% |
| 2026-05-05 | 31.68 | 31.72 | 31.68 | 31.72 | -4.256% | 2 | 1,530 | -45.177% |
| 2026-05-04 | 33.27 | 33.27 | 33.13 | 33.13 | +2.920% | 6 | 1,526 | -47.510% |
| 2026-05-01 | 31.40 | 32.19 | 31.40 | 32.19 | -1.348% | 16 | 1,517 | -45.977% |
| 2026-04-30 | 32.63 | 32.63 | 32.63 | 32.63 | -6.665% | 1 | 1,517 | -46.705% |
| 2026-04-28 | 34.96 | 34.96 | 34.96 | 34.96 | +3.493% | 471 | 1,517 | -50.257% |
| 2026-04-24 | 33.78 | 33.78 | 33.78 | 33.78 | -2.791% | 1 | 1,065 | -48.520% |
| 2026-04-23 | 34.81 | 34.81 | 34.75 | 34.75 | -2.223% | 30 | 1,064 | -49.957% |
| 2026-04-21 | 35.54 | 35.54 | 35.54 | 35.54 | +0.794% | 2 | 1,034 | -51.069% |
| 2026-04-20 | 35.26 | 35.26 | 35.26 | 35.26 | +1.032% | 1 | 1,034 | -50.681% |
| 2026-04-17 | 35.09 | 35.09 | 34.22 | 34.90 | -5.650% | 285 | 1,034 | -50.172% |
| 2026-04-16 | 36.99 | 36.99 | 36.99 | 36.99 | +1.398% | 1 | 1,006 | -52.987% |
| 2026-04-15 | 37.03 | 37.34 | 36.48 | 36.48 | -3.492% | 63 | 1,006 | -52.330% |
| 2026-04-14 | 38.25 | 38.25 | 37.54 | 37.80 | -7.940% | 4 | 995 | -53.995% |
| 2026-04-13 | 41.06 | 41.06 | 41.06 | 41.06 | -0.316% | 2 | 994 | -57.647% |
| 2026-04-10 | 41.23 | 41.40 | 41.18 | 41.19 | +0.734% | 6 | 992 | -57.781% |
| 2026-04-09 | 41.15 | 41.59 | 40.89 | 40.89 | -5.653% | 10 | 989 | -57.471% |
| 2026-04-08 | 41.88 | 43.34 | 41.80 | 43.34 | -10.362% | 14 | 992 | -59.875% |
| 2026-04-07 | 48.93 | 48.93 | 48.35 | 48.35 | -0.882% | 12 | 991 | -64.033% |
| 2026-04-06 | 48.55 | 48.78 | 47.96 | 48.78 | -1.989% | 13 | 991 | -64.350% |
| 2026-04-02 | 49.80 | 49.80 | 49.77 | 49.77 | -0.300% | 2 | 995 | -65.059% |
| 2026-04-01 | 49.76 | 49.92 | 49.76 | 49.92 | -6.183% | 2 | 995 | -65.164% |
| 2026-03-31 | 55.35 | 55.44 | 53.21 | 53.21 | -10.736% | 22 | 995 | -67.318% |
| 2026-03-30 | 57.57 | 60.36 | 57.42 | 59.61 | +3.959% | 87 | 1,002 | -70.827% |
| 2026-03-27 | 56.60 | 57.34 | 56.60 | 57.34 | +13.208% | 4 | 982 | -69.672% |
| 2026-03-20 | 50.65 | 50.65 | 50.65 | 50.65 | +3.199% | 1 | 982 | -65.666% |
| 2026-03-19 | 49.09 | 49.09 | 49.08 | 49.08 | +3.588% | 3 | 982 | -64.568% |
| 2026-03-18 | 47.81 | 47.81 | 47.38 | 47.38 | +3.563% | 3 | 979 | -63.297% |
| 2026-03-17 | 45.78 | 45.78 | 45.75 | 45.75 | -1.507% | 2 | 976 | -61.989% |
| 2026-03-16 | 46.45 | 46.45 | 46.45 | 46.45 | -4.029% | 1 | 974 | -62.562% |
| 2026-03-13 | 47.18 | 48.40 | 47.18 | 48.40 | +0.498% | 3 | 974 | -64.070% |
| 2026-03-12 | 47.10 | 48.16 | 47.09 | 48.16 | +7.692% | 12 | 973 | -63.891% |
| 2026-03-11 | 44.55 | 44.72 | 44.54 | 44.72 | -0.512% | 8 | 975 | -61.114% |
| 2026-03-10 | 44.95 | 44.95 | 44.95 | 44.95 | -0.641% | 1 | 967 | -61.313% |
| 2026-03-09 | 47.40 | 47.95 | 45.24 | 45.24 | +8.802% | 11 | 966 | -61.561% |
| 2026-03-02 | 42.03 | 42.03 | 41.58 | 41.58 | -2.782% | 2 | 962 | -58.177% |
| 2026-02-27 | 42.77 | 42.77 | 42.77 | 42.77 | +2.125% | 1 | 962 | -59.341% |
| 2026-02-26 | 41.88 | 41.88 | 41.88 | 41.88 | +4.024% | 1 | 963 | -58.477% |
| 2026-02-25 | 40.45 | 40.45 | 40.26 | 40.26 | -3.546% | 2 | 962 | -56.806% |
| 2026-02-24 | 41.69 | 41.74 | 41.69 | 41.74 | -4.134% | 2 | 962 | -58.337% |
| 2026-02-23 | 41.09 | 43.54 | 41.09 | 43.54 | +4.262% | 3 | 960 | -60.060% |
| 2026-02-20 | 41.76 | 41.76 | 41.76 | 41.76 | -1.672% | 2 | 960 | -58.357% |
| 2026-02-13 | 43.78 | 43.82 | 42.27 | 42.47 | -0.375% | 21 | 949 | -59.053% |
| 2026-02-12 | 39.87 | 42.74 | 39.87 | 42.63 | +9.000% | 25 | 949 | -59.207% |
| 2026-02-11 | 39.11 | 39.11 | 39.11 | 39.11 | -1.012% | 1 | 949 | -55.536% |
| 2026-02-10 | 39.58 | 39.58 | 39.49 | 39.51 | +0.381% | 8 | 949 | -55.986% |
| 2026-02-09 | 39.05 | 39.36 | 39.05 | 39.36 | -2.647% | 11 | 941 | -55.818% |
| 2026-02-06 | 40.69 | 40.79 | 40.43 | 40.43 | -6.585% | 9 | 930 | -56.987% |
| 2026-02-05 | 43.46 | 44.50 | 43.09 | 43.28 | +6.026% | 23 | 924 | -59.820% |
| 2026-02-04 | 40.44 | 42.57 | 40.26 | 40.82 | -1.401% | 32 | 922 | -57.398% |
| 2026-02-03 | 39.51 | 41.42 | 39.51 | 41.40 | +7.953% | 8 | 919 | -57.995% |
| 2026-02-02 | 38.25 | 38.36 | 38.25 | 38.35 | -4.364% | 4 | 912 | -54.654% |
| 2026-01-30 | 39.86 | 40.10 | 39.86 | 40.10 | -0.224% | 2 | 908 | -56.633% |
| 2026-01-29 | 40.50 | 40.50 | 40.19 | 40.19 | +5.099% | 2 | 908 | -56.731% |
| 2026-01-27 | 38.00 | 38.24 | 38.00 | 38.24 | -0.313% | 2 | 909 | -54.524% |
| 2026-01-26 | 38.36 | 38.36 | 38.36 | 38.36 | -2.541% | 1 | 909 | -54.666% |
| 2026-01-23 | 39.33 | 39.36 | 39.33 | 39.36 | -1.919% | 7 | 909 | -55.818% |
| 2026-01-21 | 41.41 | 41.46 | 40.13 | 40.13 | -6.913% | 9 | 909 | -56.666% |
| 2026-01-20 | 42.03 | 43.32 | 41.34 | 43.11 | +11.280% | 7 | 911 | -59.661% |
| 2026-01-16 | 39.38 | 39.38 | 38.52 | 38.74 | -0.819% | 6 | 912 | -55.111% |
| 2026-01-15 | 38.57 | 39.09 | 38.57 | 39.06 | +1.087% | 47 | 912 | -55.479% |
| 2026-01-12 | 38.60 | 38.64 | 38.60 | 38.64 | +0.573% | 2 | 874 | -54.995% |
| 2026-01-09 | 39.30 | 39.30 | 38.32 | 38.42 | -4.499% | 80 | 876 | -54.737% |
| 2026-01-08 | 39.97 | 40.23 | 39.97 | 40.23 | +1.208% | 3 | 865 | -56.774% |
| 2026-01-07 | 39.58 | 39.87 | 39.58 | 39.75 | +0.633% | 3 | 863 | -56.252% |
| 2026-01-06 | 39.50 | 39.50 | 39.50 | 39.50 | -2.541% | 4 | 861 | -55.975% |
| 2026-01-05 | 40.72 | 40.72 | 40.53 | 40.53 | -0.148% | 3 | 865 | -57.094% |
| 2026-01-02 | 40.59 | 40.59 | 40.59 | 40.59 | +2.345% | 5 | 862 | -57.157% |
| 2025-12-26 | 39.66 | 39.66 | 39.66 | 39.66 | -0.101% | 1 | 862 | -56.152% |
| 2025-12-24 | 39.70 | 39.70 | 39.70 | 39.70 | -0.351% | 1 | 862 | -56.196% |
| 2025-12-23 | 40.04 | 40.04 | 39.84 | 39.84 | -1.775% | 1,004 | 862 | -56.350% |
| 2025-12-22 | 40.55 | 40.87 | 40.55 | 40.56 | -9.666% | 6 | 1,030 | -57.125% |
| 2025-12-17 | 44.90 | 44.90 | 44.90 | 44.90 | -0.222% | 1 | 1,033 | -61.269% |
| 2025-12-16 | 44.62 | 45.00 | 44.62 | 45.00 | +3.878% | 2 | 1,033 | -61.356% |
| 2025-12-15 | 43.32 | 43.32 | 43.32 | 43.32 | +3.760% | 1 | 1,032 | -59.857% |
| 2025-12-11 | 42.41 | 42.41 | 41.75 | 41.75 | -3.602% | 3 | 1,032 | -58.347% |
| 2025-12-10 | 43.31 | 43.31 | 43.31 | 43.31 | -0.483% | 1 | 1,032 | -59.848% |
| 2025-12-08 | 43.52 | 43.52 | 43.52 | 43.52 | +2.280% | 1 | 1,031 | -60.041% |
| 2025-12-05 | 42.55 | 42.55 | 42.55 | 42.55 | -1.664% | 1 | 1,030 | -59.130% |
| 2025-12-03 | 44.03 | 44.03 | 43.27 | 43.27 | -3.759% | 2 | 1,030 | -59.810% |
| 2025-12-01 | 44.96 | 44.96 | 44.96 | 44.96 | +1.673% | 1 | 1,029 | -61.321% |
| 2025-11-28 | 44.00 | 44.22 | 44.00 | 44.22 | -0.963% | 4 | 1,029 | -60.674% |
| 2025-11-26 | 44.70 | 44.70 | 44.64 | 44.65 | -3.187% | 41 | 1,027 | -61.053% |
| 2025-11-25 | 46.51 | 46.51 | 46.12 | 46.12 | -7.035% | 4 | 1,027 | -62.294% |
| 2025-11-24 | 49.61 | 49.61 | 49.61 | 49.61 | -7.271% | 1 | 1,024 | -64.947% |
| 2025-11-20 | 53.50 | 53.50 | 53.50 | 53.50 | +6.850% | 1 | 1,023 | -67.495% |
| 2025-11-18 | 51.40 | 51.40 | 50.07 | 50.07 | +6.941% | 9 | 1,022 | -65.269% |
| 2025-11-13 | 44.93 | 46.82 | 44.93 | 46.82 | +5.928% | 21 | 1,013 | -62.858% |
| 2025-11-12 | 44.20 | 44.20 | 44.20 | 44.20 | +0.615% | 1 | 1,014 | -60.656% |
| 2025-11-10 | 43.93 | 43.93 | 43.93 | 43.93 | -10.310% | 1 | 1,013 | -60.414% |
| 2025-11-07 | 48.98 | 48.98 | 48.98 | 48.98 | +18.538% | 1,000 | 1,014 | -64.496% |
| 2025-10-27 | 41.32 | 41.32 | 41.32 | 41.32 | -3.526% | 1 | 20 | -57.914% |
| 2025-10-24 | 42.83 | 42.83 | 42.83 | 42.83 | -3.536% | 3 | 20 | -59.398% |
| 2025-10-23 | 44.40 | 44.40 | 44.40 | 44.40 | -1.987% | 3 | 20 | -60.833% |
| 2025-10-22 | 45.30 | 45.30 | 45.30 | 45.30 | -8.780% | 3 | 20 | -61.611% |
| 2025-10-17 | 50.22 | 50.22 | 49.66 | 49.66 | +11.395% | 2 | 17 | -64.982% |
| 2025-10-09 | 44.58 | 44.58 | 44.58 | 44.58 | +1.595% | 1 | 17 | -60.991% |
| 2025-10-06 | 43.88 | 43.88 | 43.88 | 43.88 | -0.970% | 1 | 16 | -60.369% |
| 2025-09-29 | 44.49 | 44.49 | 44.31 | 44.31 | -0.293% | 3 | 15 | -60.754% |
| 2025-09-22 | 44.44 | 44.44 | 44.44 | 44.44 | +0.475% | 4 | 13 | -60.869% |
| 2025-09-19 | 44.23 | 44.23 | 44.23 | 44.23 | -3.004% | 2 | 9 | -60.683% |
| 2025-09-17 | 45.49 | 45.60 | 45.49 | 45.60 | +0.640% | 4 | 7 | -61.864% |
| 2025-09-16 | 45.18 | 45.31 | 45.18 | 45.31 | 0.000% | 3 | 3 | -61.620% |