SPY280121P00645000
SPY Jan 21 2028 645.00 Put
optionOPRA
EODOct 26, 2026
19.67USD-1.699%(-0.34)1Vol1,322OI
SPY280121P00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 19.67 | 19.67 | 19.67 | 19.67 | -1.699% | 1 | 1,323 | 0.000% |
| 2026-10-22 | 20.01 | 20.01 | 20.01 | 20.01 | +5.873% | 1 | 1,323 | -1.699% |
| 2026-10-19 | 19.52 | 19.53 | 18.90 | 18.90 | -4.497% | 5 | 1,322 | +4.074% |
| 2026-10-15 | 19.80 | 19.80 | 19.79 | 19.79 | +9.519% | 50 | 1,322 | -0.606% |
| 2026-10-13 | 18.08 | 18.08 | 18.07 | 18.07 | -4.189% | 4 | 1,321 | +8.854% |
| 2026-10-08 | 18.86 | 18.86 | 18.86 | 18.86 | +3.173% | 3 | 1,318 | +4.295% |
| 2026-10-06 | 18.28 | 18.28 | 18.28 | 18.28 | -9.370% | 10 | 1,318 | +7.604% |
| 2026-10-01 | 20.17 | 20.17 | 20.17 | 20.17 | +1.869% | 1 | 1,317 | -2.479% |
| 2026-09-30 | 19.80 | 19.80 | 19.80 | 19.80 | +1.643% | 1 | 1,316 | -0.657% |
| 2026-09-29 | 19.49 | 19.49 | 19.48 | 19.48 | +3.727% | 19 | 1,335 | +0.975% |
| 2026-09-25 | 18.78 | 18.78 | 18.78 | 18.78 | -11.290% | 10 | 1,335 | +4.739% |
| 2026-09-15 | 21.14 | 21.27 | 21.14 | 21.17 | -10.068% | 4 | 1,332 | -7.085% |
| 2026-08-19 | 23.54 | 23.54 | 23.54 | 23.54 | +1.993% | 1 | 1,331 | -16.440% |
| 2026-08-07 | 23.08 | 23.08 | 23.08 | 23.08 | -0.517% | 1 | 1,330 | -14.775% |
| 2026-08-05 | 23.20 | 23.20 | 23.20 | 23.20 | -0.897% | 10 | 1,330 | -15.216% |
| 2026-08-04 | 24.20 | 24.23 | 23.41 | 23.41 | -9.264% | 23 | 1,328 | -15.976% |
| 2026-08-03 | 25.80 | 25.80 | 25.80 | 25.80 | -4.267% | 10 | 1,336 | -23.760% |
| 2026-07-31 | 26.95 | 26.95 | 26.95 | 26.95 | -2.355% | 10 | 1,336 | -27.013% |
| 2026-07-21 | 27.60 | 27.60 | 27.60 | 27.60 | -0.648% | 5 | 1,341 | -28.732% |
| 2026-07-16 | 27.78 | 27.78 | 27.78 | 27.78 | -0.892% | 1 | 1,341 | -29.194% |
| 2026-06-30 | 28.03 | 28.03 | 28.03 | 28.03 | -9.376% | 1 | 1,342 | -29.825% |
| 2026-06-26 | 30.61 | 30.93 | 30.61 | 30.93 | -1.245% | 25 | 1,352 | -36.405% |
| 2026-06-23 | 31.10 | 31.32 | 31.10 | 31.32 | +2.153% | 2 | 1,351 | -37.197% |
| 2026-06-17 | 30.66 | 30.66 | 30.66 | 30.66 | +5.907% | 1 | 1,351 | -35.845% |
| 2026-06-16 | 28.95 | 28.95 | 28.95 | 28.95 | +1.401% | 1 | 1,351 | -32.055% |
| 2026-06-15 | 28.55 | 28.55 | 28.55 | 28.55 | -16.300% | 1 | 1,351 | -31.103% |
| 2026-06-11 | 34.11 | 34.11 | 34.11 | 34.11 | +2.402% | 2 | 1,353 | -42.334% |
| 2026-06-09 | 33.33 | 33.33 | 33.21 | 33.31 | +6.797% | 60 | 1,313 | -40.949% |
| 2026-06-08 | 31.19 | 31.19 | 31.19 | 31.19 | -5.169% | 1 | 1,313 | -36.935% |
| 2026-06-05 | 32.89 | 32.89 | 32.89 | 32.89 | +14.960% | 1 | 1,313 | -40.195% |
| 2026-06-02 | 28.61 | 28.61 | 28.61 | 28.61 | 0.000% | 4 | 1,313 | -31.248% |
| 2026-05-29 | 28.61 | 28.61 | 28.61 | 28.61 | -4.697% | 2 | 1,311 | -31.248% |
| 2026-05-22 | 30.01 | 30.02 | 30.01 | 30.02 | -5.419% | 4 | 1,311 | -34.477% |
| 2026-05-21 | 31.74 | 31.74 | 31.74 | 31.74 | -1.367% | 2 | 1,311 | -38.028% |
| 2026-05-15 | 32.07 | 32.19 | 32.07 | 32.18 | +0.783% | 18 | 1,303 | -38.875% |
| 2026-05-14 | 32.02 | 32.05 | 31.93 | 31.93 | -0.219% | 472 | 831 | -38.396% |
| 2026-05-13 | 32.00 | 32.00 | 32.00 | 32.00 | -5.882% | 1 | 830 | -38.531% |
| 2026-05-12 | 33.79 | 34.00 | 33.79 | 34.00 | +5.036% | 9 | 823 | -42.147% |
| 2026-05-11 | 32.37 | 32.37 | 32.37 | 32.37 | -4.117% | 11 | 823 | -39.234% |
| 2026-05-07 | 33.76 | 33.76 | 33.76 | 33.76 | -3.239% | 301 | 522 | -41.736% |
| 2026-05-05 | 34.89 | 34.89 | 34.89 | 34.89 | -4.122% | 13 | 509 | -43.623% |
| 2026-05-04 | 36.09 | 36.39 | 36.09 | 36.39 | +4.061% | 4 | 505 | -45.947% |
| 2026-05-01 | 35.01 | 35.01 | 34.97 | 34.97 | -8.599% | 20 | 485 | -43.752% |
| 2026-04-28 | 38.26 | 38.26 | 38.26 | 38.26 | +2.382% | 1 | 485 | -48.589% |
| 2026-04-24 | 37.37 | 37.37 | 37.37 | 37.37 | -1.684% | 1 | 484 | -47.364% |
| 2026-04-23 | 38.01 | 38.01 | 38.01 | 38.01 | +0.290% | 3 | 484 | -48.250% |
| 2026-04-22 | 37.95 | 37.95 | 37.90 | 37.90 | -1.148% | 3 | 484 | -48.100% |
| 2026-04-17 | 37.57 | 38.34 | 37.57 | 38.34 | -3.157% | 7 | 481 | -48.696% |
| 2026-04-16 | 39.96 | 39.96 | 39.59 | 39.59 | -1.737% | 3 | 476 | -50.316% |
| 2026-04-15 | 40.82 | 41.05 | 40.29 | 40.29 | -2.516% | 161 | 477 | -51.179% |
| 2026-04-14 | 41.34 | 41.34 | 41.24 | 41.33 | -8.623% | 9 | 484 | -52.407% |
| 2026-04-13 | 45.23 | 45.23 | 45.23 | 45.23 | +0.668% | 2 | 481 | -56.511% |
| 2026-04-09 | 44.93 | 44.93 | 44.93 | 44.93 | -3.418% | 1 | 479 | -56.221% |
| 2026-04-08 | 46.11 | 46.52 | 46.11 | 46.52 | -15.816% | 2 | 478 | -57.717% |
| 2026-04-07 | 54.85 | 56.18 | 54.85 | 55.26 | +2.886% | 173 | 477 | -64.405% |
| 2026-04-06 | 53.07 | 53.71 | 53.07 | 53.71 | -2.345% | 10 | 454 | -63.377% |
| 2026-04-02 | 55.40 | 55.40 | 54.76 | 55.00 | +0.182% | 35 | 451 | -64.236% |
| 2026-04-01 | 55.09 | 55.09 | 54.90 | 54.90 | -4.305% | 2 | 451 | -64.171% |
| 2026-03-31 | 60.97 | 60.98 | 57.37 | 57.37 | -8.501% | 11 | 451 | -65.714% |
| 2026-03-30 | 62.70 | 62.70 | 62.70 | 62.70 | -1.909% | 1 | 454 | -68.628% |
| 2026-03-27 | 61.30 | 63.92 | 61.30 | 63.92 | +8.781% | 2 | 455 | -69.227% |
| 2026-03-26 | 58.40 | 58.76 | 58.17 | 58.76 | +4.166% | 89 | 456 | -66.525% |
| 2026-03-24 | 56.41 | 56.41 | 56.41 | 56.41 | +6.494% | 1 | 377 | -65.130% |
| 2026-03-23 | 52.61 | 52.97 | 52.61 | 52.97 | -9.298% | 5 | 377 | -62.866% |
| 2026-03-20 | 58.32 | 58.40 | 58.32 | 58.40 | +8.168% | 7 | 378 | -66.318% |
| 2026-03-19 | 53.50 | 53.99 | 53.50 | 53.99 | +3.568% | 4 | 376 | -63.567% |
| 2026-03-18 | 52.43 | 52.43 | 52.12 | 52.13 | +3.762% | 7 | 373 | -62.267% |
| 2026-03-17 | 50.25 | 50.25 | 50.24 | 50.24 | -2.333% | 2 | 366 | -60.848% |
| 2026-03-12 | 51.44 | 51.44 | 51.44 | 51.44 | +3.045% | 2 | 364 | -61.761% |
| 2026-03-11 | 48.78 | 49.92 | 48.64 | 49.92 | +1.484% | 4 | 366 | -60.597% |
| 2026-03-10 | 49.19 | 49.19 | 49.19 | 49.19 | -5.148% | 1 | 364 | -60.012% |
| 2026-03-09 | 51.44 | 52.29 | 51.44 | 51.86 | +13.803% | 11 | 363 | -62.071% |
| 2026-03-02 | 45.57 | 45.57 | 45.57 | 45.57 | +3.427% | 1 | 356 | -56.836% |
| 2026-02-25 | 44.30 | 44.30 | 44.06 | 44.06 | -3.271% | 11 | 356 | -55.356% |
| 2026-02-24 | 45.55 | 45.55 | 45.55 | 45.55 | -2.713% | 10 | 356 | -56.817% |
| 2026-02-19 | 46.82 | 46.82 | 46.82 | 46.82 | -0.952% | 1 | 346 | -57.988% |
| 2026-02-13 | 47.27 | 47.27 | 47.27 | 47.27 | +9.981% | 1 | 344 | -58.388% |
| 2026-02-10 | 43.40 | 43.40 | 42.98 | 42.98 | +0.303% | 8 | 344 | -54.235% |
| 2026-02-09 | 44.34 | 44.34 | 42.82 | 42.85 | -3.491% | 8 | 337 | -54.096% |
| 2026-02-06 | 44.78 | 44.78 | 44.35 | 44.40 | -5.371% | 25 | 331 | -55.698% |
| 2026-02-05 | 49.12 | 49.16 | 46.92 | 46.92 | +0.450% | 33 | 316 | -58.078% |
| 2026-02-04 | 43.92 | 46.72 | 43.92 | 46.71 | +2.908% | 20 | 313 | -57.889% |
| 2026-02-03 | 43.18 | 45.41 | 43.18 | 45.39 | +7.892% | 9 | 310 | -56.664% |
| 2026-02-02 | 41.98 | 42.07 | 41.97 | 42.07 | -3.576% | 4 | 307 | -53.245% |
| 2026-01-30 | 43.63 | 43.63 | 43.63 | 43.63 | +0.046% | 6 | 303 | -54.916% |
| 2026-01-29 | 44.01 | 44.01 | 43.61 | 43.61 | +0.926% | 28 | 303 | -54.896% |
| 2026-01-23 | 43.21 | 43.21 | 43.21 | 43.21 | +1.052% | 2 | 279 | -54.478% |
| 2026-01-22 | 42.76 | 42.76 | 42.76 | 42.76 | +0.635% | 3 | 277 | -53.999% |
| 2026-01-16 | 42.37 | 42.50 | 42.37 | 42.49 | -0.771% | 3 | 276 | -53.707% |
| 2026-01-15 | 42.17 | 42.82 | 42.17 | 42.82 | +2.147% | 496 | 276 | -54.064% |
| 2026-01-12 | 41.92 | 41.92 | 41.92 | 41.92 | -1.039% | 4 | 39 | -53.077% |
| 2026-01-09 | 42.36 | 42.36 | 42.36 | 42.36 | -2.844% | 3 | 35 | -53.565% |
| 2026-01-08 | 44.10 | 44.10 | 43.60 | 43.60 | +0.786% | 3 | 36 | -54.885% |
| 2026-01-06 | 43.36 | 43.36 | 43.26 | 43.26 | -2.259% | 4 | 33 | -54.531% |
| 2026-01-05 | 44.26 | 44.26 | 44.26 | 44.26 | -0.427% | 6 | 27 | -55.558% |
| 2026-01-02 | 44.50 | 44.50 | 44.45 | 44.45 | +1.740% | 5 | 27 | -55.748% |
| 2025-12-23 | 43.69 | 43.69 | 43.69 | 43.69 | -1.864% | 1 | 28 | -54.978% |
| 2025-12-22 | 44.52 | 44.52 | 44.52 | 44.52 | -7.959% | 5 | 27 | -55.818% |
| 2025-12-16 | 48.37 | 48.37 | 48.37 | 48.37 | +3.377% | 2 | 32 | -59.334% |
| 2025-12-12 | 46.79 | 46.79 | 46.79 | 46.79 | -2.541% | 1 | 33 | -57.961% |
| 2025-12-02 | 48.15 | 48.15 | 48.01 | 48.01 | +0.439% | 4 | 34 | -59.029% |
| 2025-12-01 | 47.80 | 47.80 | 47.80 | 47.80 | -2.449% | 1 | 34 | -58.849% |
| 2025-11-28 | 49.00 | 49.00 | 49.00 | 49.00 | +0.184% | 1 | 34 | -59.857% |
| 2025-11-26 | 48.63 | 48.91 | 48.63 | 48.91 | -3.053% | 2 | 32 | -59.783% |
| 2025-11-25 | 50.57 | 50.57 | 50.45 | 50.45 | -13.092% | 2 | 32 | -61.011% |
| 2025-11-21 | 58.05 | 58.05 | 58.05 | 58.05 | +14.520% | 1 | 32 | -66.115% |
| 2025-11-20 | 50.69 | 50.69 | 50.69 | 50.69 | -6.043% | 1 | 31 | -61.196% |
| 2025-11-17 | 53.95 | 53.95 | 53.95 | 53.95 | +11.698% | 1 | 31 | -63.540% |
| 2025-11-10 | 48.30 | 48.30 | 48.30 | 48.30 | -7.736% | 34 | 31 | -59.275% |
| 2025-11-07 | 54.15 | 54.15 | 52.35 | 52.35 | +4.034% | 3 | 65 | -62.426% |
| 2025-11-06 | 50.43 | 50.43 | 50.32 | 50.32 | +11.131% | 35 | 63 | -60.910% |
| 2025-10-27 | 45.28 | 45.28 | 45.28 | 45.28 | -9.891% | 5 | 25 | -56.559% |
| 2025-10-22 | 50.25 | 50.25 | 50.25 | 50.25 | +0.500% | 5 | 25 | -60.856% |
| 2025-10-20 | 50.00 | 50.00 | 50.00 | 50.00 | -6.594% | 1 | 20 | -60.660% |
| 2025-10-15 | 53.53 | 53.53 | 53.53 | 53.53 | +0.337% | 1 | 20 | -63.254% |
| 2025-10-10 | 53.50 | 53.50 | 53.35 | 53.35 | +10.570% | 2 | 20 | -63.130% |
| 2025-10-06 | 48.25 | 48.25 | 48.25 | 48.25 | -1.430% | 5 | 19 | -59.233% |
| 2025-10-03 | 48.90 | 48.95 | 48.90 | 48.95 | +0.205% | 5 | 14 | -59.816% |
| 2025-09-30 | 48.85 | 48.85 | 48.85 | 48.85 | +2.282% | 1 | 10 | -59.734% |
| 2025-09-23 | 47.80 | 47.80 | 47.76 | 47.76 | -1.383% | 3 | 9 | -58.815% |
| 2025-09-18 | 48.43 | 48.43 | 48.43 | 48.43 | -1.785% | 5 | 6 | -59.385% |
| 2025-09-16 | 49.31 | 49.31 | 49.31 | 49.31 | 0.000% | 1 | 1 | -60.110% |