SPY280121P00635000
SPY Jan 21 2028 635.00 Put
optionOPRA
EODOct 21, 2026
17.28USD-2.096%(-0.37)10Vol2,701OI
SPY280121P00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 17.29 | 17.29 | 17.28 | 17.28 | -2.096% | 10 | 2,708 | 0.000% |
| 2026-10-20 | 17.65 | 17.65 | 17.65 | 17.65 | +2.378% | 1 | 2,708 | -2.096% |
| 2026-10-15 | 17.24 | 17.24 | 17.24 | 17.24 | +2.925% | 2 | 2,706 | +0.232% |
| 2026-10-06 | 16.75 | 16.75 | 16.75 | 16.75 | -8.018% | 3 | 2,703 | +3.164% |
| 2026-09-28 | 18.21 | 18.21 | 18.21 | 18.21 | +2.418% | 1 | 2,703 | -5.107% |
| 2026-09-25 | 17.78 | 17.78 | 17.78 | 17.78 | +1.311% | 2 | 2,701 | -2.812% |
| 2026-09-21 | 17.95 | 17.95 | 17.55 | 17.55 | -7.874% | 4 | 2,698 | -1.538% |
| 2026-09-18 | 19.02 | 19.05 | 19.02 | 19.05 | +0.316% | 4 | 2,702 | -9.291% |
| 2026-09-17 | 18.99 | 18.99 | 18.99 | 18.99 | -3.408% | 1 | 2,703 | -9.005% |
| 2026-09-15 | 19.66 | 19.66 | 19.66 | 19.66 | -2.043% | 9 | 2,705 | -12.106% |
| 2026-09-14 | 20.07 | 20.07 | 20.07 | 20.07 | -2.383% | 2 | 2,703 | -13.901% |
| 2026-09-10 | 20.56 | 20.56 | 20.56 | 20.56 | +3.996% | 4 | 2,723 | -15.953% |
| 2026-09-09 | 19.77 | 19.77 | 19.77 | 19.77 | +0.457% | 19 | 2,704 | -12.595% |
| 2026-09-02 | 19.68 | 19.68 | 19.68 | 19.68 | -4.094% | 1 | 2,703 | -12.195% |
| 2026-09-01 | 20.52 | 20.52 | 20.52 | 20.52 | -5.525% | 1 | 2,702 | -15.789% |
| 2026-08-21 | 22.15 | 22.15 | 21.72 | 21.72 | -4.191% | 10 | 2,697 | -20.442% |
| 2026-08-04 | 22.74 | 22.74 | 22.67 | 22.67 | -3.941% | 16 | 2,695 | -23.776% |
| 2026-08-03 | 23.60 | 23.60 | 23.60 | 23.60 | -10.606% | 10 | 2,695 | -26.780% |
| 2026-07-31 | 26.40 | 26.40 | 26.40 | 26.40 | -2.905% | 2 | 2,693 | -34.545% |
| 2026-07-29 | 27.19 | 27.19 | 27.19 | 27.19 | -1.055% | 1 | 2,693 | -36.447% |
| 2026-07-28 | 27.48 | 27.49 | 27.44 | 27.48 | -1.399% | 53 | 2,743 | -37.118% |
| 2026-07-23 | 27.87 | 27.87 | 27.87 | 27.87 | +3.760% | 1 | 2,744 | -37.998% |
| 2026-07-17 | 26.86 | 26.86 | 26.86 | 26.86 | +3.228% | 1 | 2,745 | -35.666% |
| 2026-07-16 | 26.02 | 26.02 | 26.02 | 26.02 | -14.069% | 1 | 2,744 | -33.590% |
| 2026-06-26 | 30.28 | 30.28 | 30.28 | 30.28 | +13.154% | 1 | 2,744 | -42.933% |
| 2026-06-15 | 26.76 | 26.76 | 26.76 | 26.76 | -16.060% | 6 | 2,744 | -35.426% |
| 2026-06-11 | 32.13 | 32.13 | 31.88 | 31.88 | +18.381% | 7 | 2,741 | -45.797% |
| 2026-05-29 | 26.84 | 26.93 | 26.84 | 26.93 | -15.368% | 3 | 2,741 | -35.834% |
| 2026-05-12 | 31.82 | 31.82 | 31.82 | 31.82 | +3.178% | 1 | 2,741 | -45.695% |
| 2026-05-08 | 31.13 | 31.13 | 30.83 | 30.84 | -2.713% | 6 | 2,736 | -43.969% |
| 2026-05-07 | 31.87 | 31.87 | 31.54 | 31.70 | -0.502% | 5 | 2,732 | -45.489% |
| 2026-05-06 | 32.03 | 32.03 | 31.86 | 31.86 | -2.836% | 173 | 2,732 | -45.763% |
| 2026-05-05 | 33.13 | 33.13 | 32.79 | 32.79 | -4.235% | 238 | 2,732 | -47.301% |
| 2026-05-04 | 34.79 | 34.79 | 34.03 | 34.24 | +3.070% | 10 | 2,725 | -49.533% |
| 2026-05-01 | 32.83 | 33.22 | 32.83 | 33.22 | -6.449% | 9 | 2,716 | -47.983% |
| 2026-04-28 | 35.97 | 35.97 | 35.51 | 35.51 | +1.894% | 268 | 2,716 | -51.338% |
| 2026-04-27 | 35.15 | 35.17 | 34.85 | 34.85 | -1.331% | 91 | 2,570 | -50.416% |
| 2026-04-24 | 35.07 | 35.32 | 34.94 | 35.32 | -1.423% | 58 | 2,500 | -51.076% |
| 2026-04-17 | 35.56 | 35.84 | 35.56 | 35.83 | -5.011% | 3 | 2,500 | -51.772% |
| 2026-04-16 | 37.72 | 37.72 | 37.72 | 37.72 | -0.580% | 3 | 2,500 | -54.189% |
| 2026-04-15 | 38.33 | 38.34 | 37.94 | 37.94 | -2.668% | 5 | 2,500 | -54.454% |
| 2026-04-14 | 38.88 | 38.98 | 38.88 | 38.98 | -8.109% | 2 | 2,501 | -55.670% |
| 2026-04-13 | 42.40 | 42.42 | 42.40 | 42.42 | +0.521% | 2 | 2,499 | -59.264% |
| 2026-04-09 | 42.50 | 42.50 | 42.13 | 42.20 | -3.033% | 10 | 2,499 | -59.052% |
| 2026-04-08 | 43.04 | 44.55 | 43.04 | 43.52 | -17.669% | 12 | 2,500 | -60.294% |
| 2026-04-07 | 51.29 | 52.95 | 51.29 | 52.86 | +5.131% | 16 | 2,506 | -67.310% |
| 2026-04-06 | 49.55 | 50.28 | 49.55 | 50.28 | -2.445% | 2 | 2,509 | -65.632% |
| 2026-04-02 | 51.56 | 51.56 | 51.45 | 51.54 | -4.925% | 4 | 2,509 | -66.473% |
| 2026-03-31 | 54.21 | 54.21 | 54.21 | 54.21 | -11.393% | 2 | 2,509 | -68.124% |
| 2026-03-30 | 59.62 | 61.18 | 59.34 | 61.18 | +0.526% | 6 | 2,511 | -71.755% |
| 2026-03-27 | 58.66 | 60.86 | 58.66 | 60.86 | +19.380% | 10 | 2,513 | -71.607% |
| 2026-03-25 | 51.27 | 51.27 | 50.98 | 50.98 | -3.153% | 3 | 2,511 | -66.104% |
| 2026-03-24 | 52.64 | 52.64 | 52.64 | 52.64 | -1.201% | 1 | 2,510 | -67.173% |
| 2026-03-20 | 52.98 | 53.30 | 52.98 | 53.28 | +5.089% | 1,001 | 2,511 | -67.568% |
| 2026-03-19 | 51.90 | 51.90 | 50.66 | 50.70 | +0.835% | 7 | 1,945 | -65.917% |
| 2026-03-18 | 49.31 | 50.28 | 49.10 | 50.28 | +6.525% | 5 | 1,949 | -65.632% |
| 2026-03-17 | 47.21 | 47.21 | 47.20 | 47.20 | -1.993% | 2 | 1,947 | -63.390% |
| 2026-03-16 | 47.73 | 48.16 | 47.73 | 48.16 | +0.753% | 4 | 1,945 | -64.120% |
| 2026-03-13 | 47.80 | 47.80 | 47.80 | 47.80 | -0.953% | 100 | 1,942 | -63.849% |
| 2026-03-12 | 48.26 | 48.26 | 48.26 | 48.26 | +2.944% | 2 | 1,961 | -64.194% |
| 2026-03-11 | 46.04 | 47.11 | 45.96 | 46.88 | +1.078% | 6 | 1,961 | -63.140% |
| 2026-03-09 | 48.37 | 49.35 | 46.38 | 46.38 | +8.162% | 14 | 1,960 | -62.743% |
| 2026-03-02 | 43.34 | 43.34 | 42.88 | 42.88 | -2.744% | 2 | 1,952 | -59.701% |
| 2026-02-27 | 44.09 | 44.09 | 44.09 | 44.09 | +6.139% | 1 | 1,954 | -60.807% |
| 2026-02-25 | 41.52 | 41.54 | 41.52 | 41.54 | -4.790% | 42 | 1,997 | -58.402% |
| 2026-02-17 | 43.63 | 43.63 | 43.63 | 43.63 | +0.092% | 1 | 1,997 | -60.394% |
| 2026-02-13 | 43.58 | 43.59 | 43.58 | 43.59 | +0.092% | 12 | 1,985 | -60.358% |
| 2026-02-12 | 43.56 | 43.56 | 43.55 | 43.55 | +6.950% | 7 | 1,985 | -60.321% |
| 2026-02-10 | 40.82 | 40.82 | 40.72 | 40.72 | +1.143% | 8 | 1,978 | -57.564% |
| 2026-02-09 | 40.80 | 40.80 | 40.25 | 40.26 | -3.523% | 14 | 1,978 | -57.079% |
| 2026-02-06 | 42.34 | 42.34 | 41.71 | 41.73 | -6.498% | 16 | 1,969 | -58.591% |
| 2026-02-05 | 44.46 | 44.63 | 44.46 | 44.63 | +1.455% | 12 | 1,964 | -61.282% |
| 2026-02-04 | 41.72 | 43.99 | 41.43 | 43.99 | +2.997% | 22 | 1,952 | -60.718% |
| 2026-02-03 | 40.61 | 42.71 | 40.61 | 42.71 | +7.963% | 12 | 1,933 | -59.541% |
| 2026-02-02 | 39.47 | 39.56 | 39.47 | 39.56 | -3.677% | 4 | 1,924 | -56.320% |
| 2026-01-30 | 41.07 | 41.07 | 41.07 | 41.07 | +0.097% | 1 | 1,920 | -57.925% |
| 2026-01-29 | 41.58 | 41.58 | 41.03 | 41.03 | +4.349% | 37 | 1,919 | -57.884% |
| 2026-01-27 | 39.38 | 39.38 | 39.32 | 39.32 | -0.757% | 2 | 1,884 | -56.053% |
| 2026-01-26 | 39.62 | 39.62 | 39.62 | 39.62 | -2.438% | 1 | 1,885 | -56.386% |
| 2026-01-23 | 40.47 | 40.65 | 40.12 | 40.61 | -6.169% | 12 | 1,886 | -57.449% |
| 2026-01-20 | 43.28 | 43.28 | 43.28 | 43.28 | +8.038% | 3 | 1,878 | -60.074% |
| 2026-01-16 | 40.06 | 40.06 | 40.06 | 40.06 | -0.521% | 1 | 1,881 | -56.865% |
| 2026-01-15 | 39.90 | 40.27 | 39.55 | 40.27 | +1.975% | 11 | 1,881 | -57.090% |
| 2026-01-12 | 39.62 | 39.70 | 39.49 | 39.49 | -0.854% | 11 | 1,873 | -56.242% |
| 2026-01-09 | 39.83 | 39.83 | 39.83 | 39.83 | -4.001% | 4 | 1,862 | -56.616% |
| 2026-01-08 | 41.49 | 41.49 | 41.49 | 41.49 | +1.841% | 1 | 1,866 | -58.351% |
| 2026-01-06 | 40.74 | 40.74 | 40.74 | 40.74 | -0.537% | 4 | 1,865 | -57.585% |
| 2025-12-24 | 40.96 | 40.96 | 40.96 | 40.96 | -0.341% | 1 | 1,860 | -57.813% |
| 2025-12-23 | 41.34 | 41.34 | 41.10 | 41.10 | -1.722% | 2,003 | 1,860 | -57.956% |
| 2025-12-22 | 41.82 | 41.90 | 41.82 | 41.82 | -3.641% | 13 | 2,114 | -58.680% |
| 2025-12-19 | 43.61 | 43.61 | 43.40 | 43.40 | -5.426% | 11 | 2,119 | -60.184% |
| 2025-12-16 | 45.89 | 45.89 | 45.89 | 45.89 | +1.392% | 1 | 2,108 | -62.345% |
| 2025-12-12 | 45.26 | 45.26 | 45.26 | 45.26 | -0.811% | 1 | 2,108 | -61.821% |
| 2025-12-01 | 45.63 | 45.63 | 45.63 | 45.63 | -4.259% | 1 | 2,109 | -62.130% |
| 2025-11-25 | 47.66 | 47.66 | 47.66 | 47.66 | -5.754% | 1 | 2,110 | -63.743% |
| 2025-11-24 | 50.57 | 50.57 | 50.57 | 50.57 | +6.441% | 1 | 2,109 | -65.830% |
| 2025-11-20 | 47.51 | 47.51 | 47.51 | 47.51 | -0.731% | 1 | 2,108 | -63.629% |
| 2025-11-14 | 47.86 | 47.86 | 47.86 | 47.86 | +4.316% | 1 | 2,108 | -63.895% |
| 2025-11-10 | 45.79 | 45.94 | 45.78 | 45.88 | +3.450% | 2,001 | 2,108 | -62.337% |
| 2025-10-31 | 44.35 | 44.35 | 44.35 | 44.35 | -1.269% | 1 | 108 | -61.037% |
| 2025-10-30 | 44.92 | 44.92 | 44.92 | 44.92 | +2.021% | 1 | 108 | -61.532% |
| 2025-10-24 | 44.03 | 44.03 | 44.03 | 44.03 | -7.810% | 5 | 108 | -60.754% |
| 2025-10-22 | 47.76 | 47.76 | 47.76 | 47.76 | +1.855% | 4 | 113 | -63.819% |
| 2025-10-20 | 46.89 | 46.89 | 46.89 | 46.89 | -7.405% | 1 | 113 | -63.148% |
| 2025-10-17 | 50.54 | 50.64 | 50.54 | 50.64 | +3.347% | 2 | 113 | -65.877% |
| 2025-10-16 | 48.58 | 49.00 | 48.58 | 49.00 | -4.558% | 5 | 113 | -64.735% |
| 2025-10-14 | 51.51 | 51.51 | 51.34 | 51.34 | +4.647% | 2 | 114 | -66.342% |
| 2025-10-13 | 48.05 | 50.12 | 48.05 | 49.06 | -4.738% | 108 | 114 | -64.778% |
| 2025-10-10 | 51.00 | 51.50 | 51.00 | 51.50 | +8.398% | 4 | 14 | -66.447% |
| 2025-09-25 | 47.27 | 47.51 | 47.27 | 47.51 | +5.813% | 5 | 11 | -63.629% |
| 2025-09-23 | 44.90 | 44.90 | 44.90 | 44.90 | +0.290% | 1 | 6 | -61.514% |
| 2025-09-22 | 44.77 | 44.77 | 44.77 | 44.77 | -2.568% | 5 | 6 | -61.403% |
| 2025-09-19 | 46.00 | 46.00 | 45.95 | 45.95 | -2.462% | 2 | 3 | -62.394% |
| 2025-09-17 | 46.98 | 47.11 | 46.98 | 47.11 | +0.900% | 2 | 3 | -63.320% |
| 2025-09-16 | 46.69 | 46.69 | 46.69 | 46.69 | 0.000% | 1 | 1 | -62.990% |