SPY280121P00640000
SPY Jan 21 2028 640.00 Put
optionOPRA
EODOct 27, 2026
18.52USD-0.644%(-0.12)1Vol7,680OI
SPY280121P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.52 | 18.52 | 18.52 | 18.52 | -0.644% | 1 | 7,681 | 0.000% |
| 2026-10-20 | 18.64 | 18.64 | 18.64 | 18.64 | -0.534% | 4 | 7,681 | -0.644% |
| 2026-10-19 | 18.75 | 18.75 | 18.74 | 18.74 | +3.708% | 3 | 7,678 | -1.174% |
| 2026-10-16 | 18.05 | 18.07 | 18.05 | 18.07 | +3.731% | 2 | 7,677 | +2.490% |
| 2026-10-12 | 17.42 | 17.42 | 17.42 | 17.42 | -0.684% | 6 | 7,685 | +6.315% |
| 2026-10-09 | 17.90 | 17.90 | 17.54 | 17.54 | -3.201% | 4 | 7,688 | +5.587% |
| 2026-10-08 | 18.12 | 18.12 | 18.12 | 18.12 | +4.378% | 1 | 7,688 | +2.208% |
| 2026-10-06 | 17.40 | 17.40 | 17.34 | 17.36 | -4.194% | 35 | 7,698 | +6.682% |
| 2026-10-05 | 18.12 | 18.12 | 18.12 | 18.12 | -2.476% | 35 | 7,733 | +2.208% |
| 2026-09-30 | 18.59 | 18.59 | 18.49 | 18.58 | -1.849% | 9 | 7,733 | -0.323% |
| 2026-09-29 | 18.41 | 18.93 | 18.41 | 18.93 | +0.799% | 9 | 7,725 | -2.166% |
| 2026-09-28 | 18.46 | 18.79 | 18.46 | 18.78 | +3.244% | 3 | 7,724 | -1.384% |
| 2026-09-21 | 18.19 | 18.19 | 18.19 | 18.19 | -10.570% | 1 | 7,724 | +1.814% |
| 2026-09-02 | 20.60 | 20.60 | 20.34 | 20.34 | -7.545% | 19 | 7,724 | -8.948% |
| 2026-08-26 | 22.44 | 22.44 | 22.00 | 22.00 | -3.339% | 7 | 7,724 | -15.818% |
| 2026-08-24 | 22.76 | 22.76 | 22.76 | 22.76 | +0.797% | 1 | 7,724 | -18.629% |
| 2026-08-21 | 22.58 | 22.58 | 22.58 | 22.58 | -1.911% | 1 | 7,724 | -17.981% |
| 2026-08-20 | 22.99 | 23.02 | 22.99 | 23.02 | -0.260% | 6 | 7,718 | -19.548% |
| 2026-08-18 | 23.28 | 23.28 | 23.08 | 23.08 | +1.495% | 3 | 7,716 | -19.757% |
| 2026-08-17 | 22.51 | 22.74 | 22.51 | 22.74 | +2.943% | 2 | 7,715 | -18.558% |
| 2026-08-14 | 22.09 | 22.09 | 22.09 | 22.09 | -0.942% | 1 | 7,714 | -16.161% |
| 2026-08-07 | 22.31 | 22.31 | 22.29 | 22.30 | -2.150% | 4 | 7,711 | -16.951% |
| 2026-08-05 | 22.41 | 22.79 | 22.41 | 22.79 | -2.732% | 2 | 7,710 | -18.736% |
| 2026-08-04 | 23.43 | 23.43 | 23.43 | 23.43 | -3.580% | 1 | 7,710 | -20.956% |
| 2026-08-03 | 24.35 | 24.35 | 24.30 | 24.30 | -13.523% | 2 | 7,710 | -23.786% |
| 2026-07-29 | 28.10 | 28.10 | 28.10 | 28.10 | -1.988% | 1 | 7,709 | -34.093% |
| 2026-07-24 | 28.67 | 28.67 | 28.67 | 28.67 | -1.613% | 1 | 7,709 | -35.403% |
| 2026-07-23 | 28.92 | 29.14 | 28.92 | 29.14 | +9.631% | 2 | 7,710 | -36.445% |
| 2026-07-22 | 26.58 | 26.58 | 26.58 | 26.58 | -6.276% | 1 | 7,709 | -30.324% |
| 2026-07-17 | 28.43 | 28.43 | 28.25 | 28.36 | +5.506% | 5 | 7,709 | -34.697% |
| 2026-07-16 | 26.88 | 26.88 | 26.88 | 26.88 | -5.816% | 1 | 7,708 | -31.101% |
| 2026-07-08 | 28.54 | 28.54 | 28.54 | 28.54 | +7.374% | 4 | 7,704 | -35.109% |
| 2026-07-06 | 26.58 | 26.58 | 26.58 | 26.58 | -11.104% | 1 | 7,704 | -30.324% |
| 2026-06-26 | 29.90 | 29.90 | 29.90 | 29.90 | -0.532% | 3 | 7,701 | -38.060% |
| 2026-06-25 | 29.15 | 30.06 | 29.15 | 30.06 | -2.498% | 66 | 7,738 | -38.390% |
| 2026-06-24 | 30.52 | 30.83 | 30.52 | 30.83 | +8.289% | 3 | 7,735 | -39.929% |
| 2026-06-22 | 28.47 | 28.47 | 28.47 | 28.47 | -2.866% | 10 | 7,745 | -34.949% |
| 2026-06-17 | 29.31 | 29.31 | 29.31 | 29.31 | +7.166% | 1 | 7,746 | -36.813% |
| 2026-06-16 | 27.35 | 27.35 | 27.35 | 27.35 | -0.942% | 2 | 7,744 | -32.285% |
| 2026-06-15 | 27.58 | 27.61 | 27.58 | 27.61 | -11.108% | 11 | 7,744 | -32.923% |
| 2026-06-12 | 31.06 | 31.06 | 31.06 | 31.06 | -5.507% | 1 | 7,743 | -40.373% |
| 2026-06-10 | 32.79 | 33.01 | 32.79 | 32.87 | -4.669% | 7 | 7,745 | -43.657% |
| 2026-06-09 | 33.21 | 34.48 | 33.21 | 34.48 | +17.719% | 2 | 7,747 | -46.288% |
| 2026-06-05 | 29.29 | 29.29 | 29.29 | 29.29 | +5.740% | 10 | 7,747 | -36.770% |
| 2026-06-04 | 28.15 | 28.15 | 27.70 | 27.70 | -2.430% | 3 | 7,745 | -33.141% |
| 2026-06-03 | 28.27 | 28.43 | 28.20 | 28.39 | +2.565% | 363 | 7,749 | -34.766% |
| 2026-06-02 | 27.67 | 27.77 | 27.59 | 27.68 | -0.575% | 23 | 7,729 | -33.092% |
| 2026-06-01 | 27.85 | 27.85 | 27.84 | 27.84 | +0.943% | 3 | 7,729 | -33.477% |
| 2026-05-29 | 27.58 | 27.58 | 27.58 | 27.58 | -1.746% | 9 | 7,729 | -32.850% |
| 2026-05-28 | 28.07 | 28.07 | 28.07 | 28.07 | -2.805% | 3 | 7,728 | -34.022% |
| 2026-05-27 | 28.64 | 29.02 | 28.63 | 28.88 | +1.333% | 32 | 7,706 | -35.873% |
| 2026-05-26 | 28.47 | 28.53 | 28.47 | 28.50 | -2.028% | 143 | 7,563 | -35.018% |
| 2026-05-22 | 29.09 | 29.09 | 29.09 | 29.09 | -2.120% | 1 | 7,563 | -36.336% |
| 2026-05-21 | 29.72 | 29.72 | 29.72 | 29.72 | -5.411% | 1 | 7,562 | -37.685% |
| 2026-05-18 | 30.83 | 31.56 | 30.81 | 31.42 | +0.191% | 91 | 7,473 | -41.057% |
| 2026-05-15 | 31.33 | 31.36 | 31.33 | 31.36 | +1.031% | 13 | 7,465 | -40.944% |
| 2026-05-14 | 31.04 | 31.04 | 31.04 | 31.04 | -0.097% | 105 | 7,360 | -40.335% |
| 2026-05-13 | 31.95 | 31.95 | 31.07 | 31.07 | -5.820% | 62 | 7,298 | -40.393% |
| 2026-05-12 | 32.29 | 32.99 | 32.29 | 32.99 | +5.064% | 27 | 7,321 | -43.862% |
| 2026-05-11 | 31.40 | 31.40 | 31.40 | 31.40 | -1.196% | 2 | 7,321 | -41.019% |
| 2026-05-08 | 32.04 | 32.04 | 31.78 | 31.78 | -1.671% | 2 | 7,321 | -41.724% |
| 2026-05-06 | 32.94 | 32.94 | 32.32 | 32.32 | -5.248% | 409 | 6,923 | -42.698% |
| 2026-05-05 | 34.11 | 34.11 | 34.11 | 34.11 | -3.344% | 93 | 6,830 | -45.705% |
| 2026-05-04 | 35.30 | 35.31 | 35.28 | 35.29 | +3.127% | 5 | 6,825 | -47.521% |
| 2026-05-01 | 33.75 | 34.25 | 33.74 | 34.22 | -6.169% | 85 | 6,887 | -45.880% |
| 2026-04-30 | 36.21 | 36.47 | 36.21 | 36.47 | -0.843% | 95 | 6,887 | -49.219% |
| 2026-04-28 | 37.16 | 37.16 | 36.78 | 36.78 | +2.366% | 281 | 6,816 | -49.647% |
| 2026-04-27 | 36.43 | 36.43 | 35.93 | 35.93 | -1.019% | 13 | 6,535 | -48.455% |
| 2026-04-24 | 36.30 | 36.30 | 36.30 | 36.30 | -4.599% | 2 | 6,526 | -48.981% |
| 2026-04-21 | 38.05 | 38.05 | 38.05 | 38.05 | +2.148% | 1 | 6,525 | -51.327% |
| 2026-04-20 | 37.25 | 37.25 | 37.25 | 37.25 | +0.242% | 1 | 6,526 | -50.282% |
| 2026-04-17 | 37.40 | 37.40 | 36.42 | 37.16 | -5.325% | 79 | 6,526 | -50.161% |
| 2026-04-16 | 39.24 | 39.25 | 39.23 | 39.25 | +0.538% | 258 | 6,482 | -52.815% |
| 2026-04-15 | 39.36 | 39.36 | 39.01 | 39.04 | -3.366% | 156 | 6,228 | -52.561% |
| 2026-04-14 | 40.46 | 40.47 | 40.40 | 40.40 | -5.209% | 11 | 6,293 | -54.158% |
| 2026-04-13 | 43.82 | 43.82 | 42.62 | 42.62 | -2.916% | 6 | 6,284 | -56.546% |
| 2026-04-10 | 43.91 | 43.92 | 43.89 | 43.90 | -3.304% | 6 | 6,281 | -57.813% |
| 2026-04-09 | 45.40 | 45.40 | 45.40 | 45.40 | -1.732% | 1 | 6,275 | -59.207% |
| 2026-04-08 | 44.61 | 46.20 | 44.61 | 46.20 | -11.290% | 14 | 6,274 | -59.913% |
| 2026-04-07 | 54.48 | 54.48 | 52.08 | 52.08 | +0.058% | 363 | 6,275 | -64.439% |
| 2026-04-06 | 51.43 | 52.05 | 51.18 | 52.05 | -1.867% | 4 | 6,205 | -64.419% |
| 2026-04-02 | 53.25 | 53.25 | 53.04 | 53.04 | +1.260% | 5 | 6,212 | -65.083% |
| 2026-04-01 | 52.48 | 52.48 | 52.38 | 52.38 | -6.297% | 2 | 6,212 | -64.643% |
| 2026-03-31 | 59.65 | 59.65 | 55.90 | 55.90 | -11.760% | 9 | 6,211 | -66.869% |
| 2026-03-30 | 63.35 | 63.35 | 63.35 | 63.35 | +2.112% | 1 | 6,216 | -70.766% |
| 2026-03-27 | 59.90 | 62.04 | 59.21 | 62.04 | +9.611% | 20 | 6,216 | -70.148% |
| 2026-03-26 | 56.37 | 56.60 | 56.37 | 56.60 | +7.035% | 2 | 6,206 | -67.279% |
| 2026-03-25 | 51.47 | 52.88 | 51.47 | 52.88 | -1.747% | 4 | 6,206 | -64.977% |
| 2026-03-24 | 54.55 | 54.55 | 53.82 | 53.82 | -1.609% | 2 | 6,206 | -65.589% |
| 2026-03-20 | 54.70 | 54.70 | 54.70 | 54.70 | +4.549% | 50 | 6,207 | -66.143% |
| 2026-03-19 | 52.31 | 52.32 | 52.31 | 52.32 | +1.731% | 3 | 6,207 | -64.602% |
| 2026-03-18 | 50.84 | 51.43 | 50.52 | 51.43 | +5.584% | 9 | 6,204 | -63.990% |
| 2026-03-17 | 48.71 | 48.71 | 48.71 | 48.71 | -1.854% | 2 | 6,197 | -61.979% |
| 2026-03-16 | 49.50 | 49.63 | 49.50 | 49.63 | -0.301% | 145 | 6,195 | -62.684% |
| 2026-03-12 | 49.97 | 49.97 | 49.78 | 49.78 | +2.915% | 2 | 6,050 | -62.796% |
| 2026-03-11 | 47.75 | 48.59 | 47.30 | 48.37 | +1.129% | 9 | 6,056 | -61.712% |
| 2026-03-10 | 47.83 | 47.83 | 47.83 | 47.83 | -0.582% | 1 | 6,051 | -61.280% |
| 2026-03-09 | 50.16 | 50.69 | 48.11 | 48.11 | +8.846% | 11 | 6,051 | -61.505% |
| 2026-03-02 | 44.74 | 44.93 | 44.20 | 44.20 | -3.219% | 4 | 6,043 | -58.100% |
| 2026-02-27 | 45.55 | 45.67 | 45.55 | 45.67 | +5.134% | 2,770 | 6,046 | -59.448% |
| 2026-02-26 | 43.44 | 43.44 | 43.44 | 43.44 | -1.048% | 1 | 3,276 | -57.366% |
| 2026-02-20 | 43.90 | 43.90 | 43.90 | 43.90 | -2.401% | 5 | 3,276 | -57.813% |
| 2026-02-19 | 44.98 | 44.98 | 44.98 | 44.98 | +0.852% | 1 | 3,271 | -58.826% |
| 2026-02-18 | 44.70 | 44.70 | 44.60 | 44.60 | -0.690% | 10 | 3,271 | -58.475% |
| 2026-02-13 | 44.92 | 44.92 | 44.91 | 44.91 | +6.827% | 11 | 3,262 | -58.762% |
| 2026-02-10 | 42.09 | 42.09 | 42.04 | 42.04 | +1.155% | 8 | 3,262 | -55.947% |
| 2026-02-09 | 41.54 | 41.72 | 41.54 | 41.56 | -3.461% | 11 | 3,254 | -55.438% |
| 2026-02-06 | 43.86 | 43.86 | 43.05 | 43.05 | -8.365% | 67 | 3,246 | -56.980% |
| 2026-02-05 | 45.87 | 46.98 | 45.87 | 46.98 | +3.594% | 13 | 3,242 | -60.579% |
| 2026-02-04 | 42.59 | 45.35 | 42.59 | 45.35 | +2.975% | 21 | 3,239 | -59.162% |
| 2026-02-03 | 41.88 | 44.04 | 41.88 | 44.04 | +7.941% | 10 | 3,233 | -57.947% |
| 2026-02-02 | 40.70 | 40.80 | 40.70 | 40.80 | -3.546% | 4 | 3,228 | -54.608% |
| 2026-01-29 | 42.31 | 42.32 | 42.30 | 42.30 | +4.213% | 62 | 3,224 | -56.217% |
| 2026-01-27 | 40.59 | 40.59 | 40.59 | 40.59 | -1.000% | 1 | 3,164 | -54.373% |
| 2026-01-26 | 40.69 | 41.00 | 40.69 | 41.00 | -1.867% | 41 | 3,165 | -54.829% |
| 2026-01-22 | 41.48 | 41.78 | 41.48 | 41.78 | -6.824% | 32 | 3,140 | -55.673% |
| 2026-01-21 | 44.95 | 44.95 | 44.79 | 44.84 | -1.903% | 17 | 3,112 | -58.698% |
| 2026-01-20 | 45.43 | 45.71 | 45.43 | 45.71 | +11.433% | 4 | 3,112 | -59.484% |
| 2026-01-15 | 41.13 | 41.13 | 40.80 | 41.02 | +0.836% | 7 | 3,112 | -54.851% |
| 2026-01-12 | 40.87 | 40.96 | 40.68 | 40.68 | -1.118% | 15 | 3,108 | -54.474% |
| 2026-01-09 | 40.95 | 41.14 | 40.70 | 41.14 | -2.396% | 17 | 3,106 | -54.983% |
| 2026-01-07 | 42.15 | 42.15 | 42.15 | 42.15 | +0.286% | 1 | 3,102 | -56.062% |
| 2026-01-06 | 42.03 | 42.03 | 42.03 | 42.03 | -2.528% | 3 | 3,101 | -55.936% |
| 2026-01-05 | 43.12 | 43.12 | 43.12 | 43.12 | +0.865% | 1 | 3,103 | -57.050% |
| 2025-12-30 | 42.60 | 42.75 | 42.58 | 42.75 | +1.159% | 3 | 3,103 | -56.678% |
| 2025-12-24 | 42.30 | 42.30 | 42.26 | 42.26 | -0.236% | 2 | 3,104 | -56.176% |
| 2025-12-23 | 42.54 | 42.54 | 42.36 | 42.36 | -1.831% | 3,003 | 3,104 | -56.280% |
| 2025-12-22 | 43.27 | 43.27 | 43.15 | 43.15 | -8.889% | 751 | 3,931 | -57.080% |
| 2025-12-16 | 47.36 | 47.36 | 47.36 | 47.36 | +4.363% | 1 | 3,181 | -60.895% |
| 2025-12-12 | 45.38 | 45.38 | 45.38 | 45.38 | +3.019% | 1 | 3,180 | -59.189% |
| 2025-12-11 | 44.05 | 44.05 | 44.05 | 44.05 | -4.343% | 2 | 3,180 | -57.957% |
| 2025-12-08 | 46.05 | 46.05 | 46.05 | 46.05 | +1.387% | 1 | 3,180 | -59.783% |
| 2025-12-05 | 45.42 | 45.42 | 45.42 | 45.42 | -1.132% | 1 | 3,180 | -59.225% |
| 2025-12-03 | 46.80 | 46.80 | 45.94 | 45.94 | -1.416% | 17 | 3,181 | -59.687% |
| 2025-12-01 | 46.60 | 46.60 | 46.60 | 46.60 | -4.625% | 1 | 3,166 | -60.258% |
| 2025-11-25 | 48.86 | 48.86 | 48.86 | 48.86 | -8.227% | 1 | 3,165 | -62.096% |
| 2025-11-21 | 56.68 | 56.69 | 53.24 | 53.24 | -7.086% | 3,002 | 3,165 | -65.214% |
| 2025-11-20 | 48.65 | 57.30 | 48.65 | 57.30 | +8.072% | 3 | 164 | -67.679% |
| 2025-11-19 | 53.02 | 53.02 | 53.02 | 53.02 | +3.052% | 1 | 162 | -65.070% |
| 2025-11-14 | 51.47 | 51.47 | 51.45 | 51.45 | +9.748% | 2 | 162 | -64.004% |
| 2025-11-10 | 46.88 | 46.88 | 46.88 | 46.88 | -10.192% | 34 | 161 | -60.495% |
| 2025-11-07 | 51.20 | 52.20 | 51.10 | 52.20 | +6.705% | 4 | 195 | -64.521% |
| 2025-11-06 | 49.00 | 49.00 | 48.92 | 48.92 | +5.682% | 35 | 196 | -62.142% |
| 2025-11-05 | 48.15 | 48.15 | 46.29 | 46.29 | -2.997% | 2 | 164 | -59.991% |
| 2025-11-04 | 47.72 | 47.72 | 47.72 | 47.72 | +3.402% | 1 | 162 | -61.190% |
| 2025-11-03 | 46.02 | 46.15 | 46.02 | 46.15 | +0.918% | 2 | 163 | -59.870% |
| 2025-10-31 | 45.73 | 45.73 | 45.73 | 45.73 | +3.462% | 1 | 163 | -59.501% |
| 2025-10-28 | 44.20 | 44.20 | 44.20 | 44.20 | +0.523% | 140 | 162 | -58.100% |
| 2025-10-27 | 43.90 | 44.08 | 43.64 | 43.97 | -2.893% | 67 | 52 | -57.880% |
| 2025-10-24 | 45.55 | 45.56 | 45.28 | 45.28 | -6.466% | 50 | 52 | -59.099% |
| 2025-10-23 | 48.41 | 48.41 | 48.41 | 48.41 | -1.164% | 2 | 12 | -61.743% |
| 2025-10-22 | 48.98 | 48.98 | 48.98 | 48.98 | +3.442% | 1 | 14 | -62.189% |
| 2025-10-21 | 47.60 | 47.60 | 47.20 | 47.35 | -1.024% | 5 | 13 | -60.887% |
| 2025-10-20 | 48.73 | 48.73 | 47.84 | 47.84 | -5.380% | 6 | 15 | -61.288% |
| 2025-10-17 | 53.22 | 53.22 | 50.56 | 50.56 | -5.389% | 4 | 15 | -63.370% |
| 2025-10-16 | 50.05 | 53.44 | 49.62 | 53.44 | +6.158% | 8 | 16 | -65.344% |
| 2025-10-14 | 50.34 | 50.34 | 50.34 | 50.34 | +0.020% | 1 | 9 | -63.210% |
| 2025-10-13 | 51.74 | 51.74 | 50.33 | 50.33 | -4.515% | 6 | 8 | -63.203% |
| 2025-10-10 | 52.71 | 52.71 | 52.71 | 52.71 | +12.556% | 1 | 8 | -64.864% |
| 2025-10-08 | 46.83 | 46.83 | 46.83 | 46.83 | +0.472% | 1 | 8 | -60.453% |
| 2025-10-06 | 46.61 | 46.61 | 46.61 | 46.61 | +0.604% | 1 | 8 | -60.266% |
| 2025-10-03 | 46.33 | 46.33 | 46.33 | 46.33 | -0.665% | 1 | 8 | -60.026% |
| 2025-10-01 | 46.64 | 46.64 | 46.64 | 46.64 | -1.395% | 1 | 8 | -60.292% |
| 2025-09-29 | 47.30 | 47.30 | 47.30 | 47.30 | -2.755% | 1 | 7 | -60.846% |
| 2025-09-24 | 48.68 | 48.68 | 48.64 | 48.64 | +1.545% | 2 | 6 | -61.924% |
| 2025-09-23 | 46.30 | 47.90 | 46.30 | 47.90 | -1.319% | 7 | 6 | -61.336% |
| 2025-09-17 | 48.54 | 48.54 | 48.54 | 48.54 | +0.831% | 2 | 3 | -61.846% |
| 2025-09-16 | 47.75 | 48.20 | 47.75 | 48.14 | 0.000% | 9 | 1 | -61.529% |