SPY280121P00655000
SPY Jan 21 2028 655.00 Put
optionOPRA
EODOct 26, 2026
21.35USD+7.125%(+1.42)7Vol1,477OI
SPY280121P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 21.35 | 21.35 | 21.35 | 21.35 | +7.125% | 7 | 1,477 | 0.000% |
| 2026-10-21 | 20.47 | 20.47 | 19.93 | 19.93 | -3.158% | 52 | 1,507 | +7.125% |
| 2026-10-20 | 20.36 | 20.58 | 20.36 | 20.58 | -6.836% | 32 | 1,523 | +3.741% |
| 2026-10-16 | 22.27 | 22.50 | 22.09 | 22.09 | +13.866% | 23 | 1,504 | -3.350% |
| 2026-10-06 | 19.32 | 19.40 | 19.32 | 19.40 | -3.865% | 2 | 1,504 | +10.052% |
| 2026-10-05 | 20.18 | 20.18 | 20.18 | 20.18 | -4.133% | 8 | 1,512 | +5.798% |
| 2026-09-28 | 21.05 | 21.05 | 21.05 | 21.05 | +5.145% | 1 | 1,513 | +1.425% |
| 2026-09-22 | 20.25 | 20.25 | 20.02 | 20.02 | -2.341% | 20 | 1,513 | +6.643% |
| 2026-09-21 | 20.50 | 20.50 | 20.50 | 20.50 | -10.363% | 1 | 1,512 | +4.146% |
| 2026-09-15 | 22.87 | 22.87 | 22.87 | 22.87 | +2.007% | 36 | 1,476 | -6.646% |
| 2026-09-02 | 22.42 | 22.42 | 22.42 | 22.42 | -3.901% | 1 | 1,476 | -4.773% |
| 2026-09-01 | 23.33 | 23.33 | 23.33 | 23.33 | -2.670% | 1 | 1,476 | -8.487% |
| 2026-08-27 | 23.97 | 23.97 | 23.97 | 23.97 | -4.311% | 10 | 1,476 | -10.930% |
| 2026-08-19 | 25.05 | 25.05 | 25.05 | 25.05 | +3.813% | 1 | 1,476 | -14.770% |
| 2026-08-13 | 24.13 | 24.13 | 24.13 | 24.13 | -2.544% | 1 | 1,476 | -11.521% |
| 2026-08-10 | 24.43 | 24.76 | 24.43 | 24.76 | -4.291% | 20 | 1,476 | -13.772% |
| 2026-08-04 | 25.87 | 25.87 | 25.87 | 25.87 | -6.132% | 1 | 1,476 | -17.472% |
| 2026-08-03 | 27.60 | 27.60 | 27.56 | 27.56 | -4.604% | 13 | 1,476 | -22.533% |
| 2026-07-31 | 29.33 | 29.33 | 28.89 | 28.89 | -9.972% | 30 | 1,466 | -26.099% |
| 2026-07-23 | 32.55 | 32.55 | 32.09 | 32.09 | +8.412% | 2 | 1,468 | -33.468% |
| 2026-07-22 | 29.70 | 29.70 | 29.60 | 29.60 | -5.852% | 12 | 1,463 | -27.872% |
| 2026-07-17 | 31.44 | 31.44 | 31.44 | 31.44 | +8.940% | 1 | 1,463 | -32.093% |
| 2026-07-10 | 28.88 | 28.88 | 28.86 | 28.86 | -0.825% | 3 | 1,461 | -26.022% |
| 2026-07-06 | 29.10 | 29.10 | 29.10 | 29.10 | -12.586% | 21 | 1,440 | -26.632% |
| 2026-06-26 | 33.29 | 33.29 | 33.29 | 33.29 | +0.513% | 3 | 1,443 | -35.867% |
| 2026-06-12 | 33.36 | 33.36 | 33.12 | 33.12 | -0.361% | 12 | 1,443 | -35.537% |
| 2026-06-08 | 32.93 | 33.24 | 32.52 | 33.24 | -4.014% | 3 | 1,443 | -35.770% |
| 2026-06-05 | 32.63 | 34.63 | 32.63 | 34.63 | +14.328% | 11 | 1,445 | -38.348% |
| 2026-05-29 | 30.30 | 30.31 | 30.28 | 30.29 | -1.688% | 5 | 1,443 | -29.515% |
| 2026-05-28 | 30.81 | 30.81 | 30.81 | 30.81 | -2.930% | 6 | 1,437 | -30.704% |
| 2026-05-22 | 31.74 | 31.74 | 31.74 | 31.74 | -5.084% | 3 | 1,440 | -32.735% |
| 2026-05-21 | 33.50 | 33.50 | 33.44 | 33.44 | -3.659% | 8 | 1,438 | -36.154% |
| 2026-05-19 | 34.74 | 34.74 | 34.71 | 34.71 | -0.630% | 8 | 1,430 | -38.490% |
| 2026-05-18 | 34.06 | 34.93 | 33.93 | 34.93 | +1.276% | 98 | 1,332 | -38.878% |
| 2026-05-15 | 34.49 | 34.49 | 34.49 | 34.49 | -4.566% | 3 | 1,331 | -38.098% |
| 2026-05-12 | 36.12 | 36.18 | 36.12 | 36.14 | +5.058% | 73 | 1,286 | -40.924% |
| 2026-05-11 | 34.40 | 34.40 | 34.40 | 34.40 | -1.263% | 2 | 1,286 | -37.936% |
| 2026-05-08 | 34.84 | 34.84 | 34.84 | 34.84 | -2.627% | 1 | 1,286 | -38.720% |
| 2026-05-07 | 35.71 | 35.78 | 35.71 | 35.78 | -0.473% | 3 | 1,283 | -40.330% |
| 2026-05-06 | 35.95 | 35.95 | 35.95 | 35.95 | -7.250% | 1 | 1,283 | -40.612% |
| 2026-05-04 | 38.79 | 38.79 | 38.76 | 38.76 | +4.503% | 5 | 1,279 | -44.917% |
| 2026-05-01 | 37.22 | 37.22 | 37.09 | 37.09 | -6.739% | 10 | 1,270 | -42.437% |
| 2026-04-24 | 40.49 | 40.49 | 39.77 | 39.77 | -4.856% | 5 | 1,270 | -46.316% |
| 2026-04-21 | 41.80 | 41.80 | 41.80 | 41.80 | +2.577% | 1 | 1,267 | -48.923% |
| 2026-04-17 | 39.99 | 40.75 | 39.99 | 40.75 | -5.233% | 7 | 1,267 | -47.607% |
| 2026-04-16 | 42.71 | 43.00 | 42.71 | 43.00 | +0.608% | 3 | 1,264 | -50.349% |
| 2026-04-15 | 43.45 | 43.45 | 42.74 | 42.74 | -3.608% | 8 | 1,264 | -50.047% |
| 2026-04-14 | 44.98 | 44.98 | 43.91 | 44.34 | -7.932% | 21 | 1,261 | -51.849% |
| 2026-04-13 | 49.10 | 49.10 | 48.16 | 48.16 | +0.021% | 3 | 1,260 | -55.669% |
| 2026-04-10 | 47.68 | 48.27 | 47.56 | 48.15 | -2.491% | 41 | 1,258 | -55.659% |
| 2026-04-08 | 48.93 | 50.41 | 48.93 | 49.38 | -14.464% | 16 | 1,266 | -56.764% |
| 2026-04-07 | 59.60 | 59.60 | 57.73 | 57.73 | +1.960% | 8 | 1,272 | -63.017% |
| 2026-04-06 | 57.28 | 57.28 | 56.41 | 56.62 | -3.511% | 8 | 1,264 | -62.292% |
| 2026-04-02 | 62.21 | 62.79 | 58.29 | 58.68 | +0.981% | 47 | 1,254 | -63.616% |
| 2026-04-01 | 57.91 | 59.19 | 57.07 | 58.11 | -9.739% | 46 | 1,254 | -63.259% |
| 2026-03-31 | 64.38 | 64.38 | 64.38 | 64.38 | -4.552% | 1 | 1,227 | -66.838% |
| 2026-03-30 | 67.29 | 67.49 | 67.27 | 67.45 | -1.042% | 19 | 1,227 | -68.347% |
| 2026-03-27 | 64.76 | 68.16 | 64.76 | 68.16 | +11.719% | 5 | 1,246 | -68.677% |
| 2026-03-26 | 61.10 | 61.10 | 61.01 | 61.01 | +5.045% | 34 | 1,245 | -65.006% |
| 2026-03-25 | 58.23 | 58.23 | 58.08 | 58.08 | -1.241% | 3 | 1,215 | -63.240% |
| 2026-03-24 | 59.82 | 60.06 | 58.81 | 58.81 | +0.530% | 38 | 1,214 | -63.697% |
| 2026-03-23 | 57.34 | 58.50 | 55.83 | 58.50 | -6.130% | 8 | 1,215 | -63.504% |
| 2026-03-20 | 58.38 | 62.32 | 58.38 | 62.32 | +8.477% | 70 | 1,212 | -65.741% |
| 2026-03-19 | 59.18 | 59.19 | 57.44 | 57.45 | +3.253% | 22 | 1,200 | -62.837% |
| 2026-03-18 | 55.72 | 55.72 | 55.52 | 55.64 | +4.000% | 3 | 1,181 | -61.628% |
| 2026-03-17 | 53.46 | 53.50 | 53.46 | 53.50 | -7.263% | 2 | 1,180 | -60.093% |
| 2026-03-13 | 57.69 | 57.69 | 57.69 | 57.69 | +5.370% | 1 | 1,178 | -62.992% |
| 2026-03-12 | 54.77 | 54.77 | 54.75 | 54.75 | +3.263% | 2 | 1,177 | -61.005% |
| 2026-03-11 | 51.84 | 53.09 | 51.65 | 53.02 | +1.415% | 6 | 1,177 | -59.732% |
| 2026-03-10 | 52.42 | 52.42 | 52.28 | 52.28 | -0.835% | 3 | 1,175 | -59.162% |
| 2026-03-09 | 55.35 | 55.71 | 52.72 | 52.72 | -1.181% | 11 | 1,173 | -59.503% |
| 2026-03-06 | 53.51 | 53.51 | 53.16 | 53.35 | +6.445% | 9 | 1,169 | -59.981% |
| 2026-03-05 | 50.12 | 50.12 | 50.12 | 50.12 | +2.979% | 2 | 1,169 | -57.402% |
| 2026-03-04 | 48.67 | 48.67 | 48.67 | 48.67 | -8.515% | 3 | 1,167 | -56.133% |
| 2026-03-03 | 53.39 | 53.39 | 53.20 | 53.20 | +4.724% | 5 | 1,167 | -59.868% |
| 2026-02-17 | 50.80 | 50.80 | 50.80 | 50.80 | +4.098% | 1 | 1,169 | -57.972% |
| 2026-02-12 | 48.80 | 48.80 | 48.80 | 48.80 | +5.926% | 5 | 1,169 | -56.250% |
| 2026-02-10 | 46.11 | 46.11 | 46.07 | 46.07 | +1.075% | 8 | 1,169 | -53.657% |
| 2026-02-09 | 45.51 | 45.72 | 45.51 | 45.58 | -4.684% | 7 | 1,169 | -53.159% |
| 2026-02-06 | 48.18 | 48.18 | 47.82 | 47.82 | -4.168% | 6 | 1,167 | -55.353% |
| 2026-02-05 | 49.57 | 50.71 | 49.57 | 49.90 | +0.544% | 92 | 1,167 | -57.214% |
| 2026-02-04 | 47.91 | 49.71 | 47.91 | 49.63 | +2.605% | 16 | 1,123 | -56.982% |
| 2026-02-03 | 46.00 | 48.55 | 46.00 | 48.37 | +8.526% | 16 | 1,113 | -55.861% |
| 2026-02-02 | 44.61 | 44.61 | 44.57 | 44.57 | -4.089% | 4 | 1,107 | -52.098% |
| 2026-01-30 | 46.50 | 46.50 | 46.44 | 46.47 | -2.333% | 3 | 1,103 | -54.056% |
| 2026-01-29 | 47.58 | 47.58 | 47.58 | 47.58 | +5.335% | 1 | 1,103 | -55.128% |
| 2026-01-28 | 45.02 | 45.24 | 45.02 | 45.17 | -1.719% | 11 | 1,123 | -52.734% |
| 2026-01-23 | 45.95 | 45.96 | 45.95 | 45.96 | +0.745% | 6 | 1,112 | -53.547% |
| 2026-01-15 | 44.90 | 45.62 | 44.71 | 45.62 | +2.287% | 3 | 1,106 | -53.200% |
| 2026-01-12 | 44.82 | 44.91 | 44.60 | 44.60 | -3.776% | 13 | 1,103 | -52.130% |
| 2026-01-08 | 46.36 | 46.36 | 46.35 | 46.35 | -0.834% | 2 | 1,093 | -53.937% |
| 2025-12-30 | 46.74 | 46.74 | 46.74 | 46.74 | -0.277% | 10 | 1,091 | -54.322% |
| 2025-12-29 | 46.87 | 46.87 | 46.87 | 46.87 | +1.736% | 100 | 1,101 | -54.448% |
| 2025-12-26 | 45.97 | 46.07 | 45.97 | 46.07 | +0.109% | 16 | 1,182 | -53.657% |
| 2025-12-24 | 46.02 | 46.02 | 46.02 | 46.02 | -0.776% | 5 | 1,182 | -53.607% |
| 2025-12-23 | 46.38 | 46.38 | 46.38 | 46.38 | -5.443% | 5 | 1,182 | -53.967% |
| 2025-12-19 | 49.05 | 49.05 | 49.05 | 49.05 | -7.208% | 1 | 1,182 | -56.473% |
| 2025-12-17 | 52.88 | 52.88 | 52.86 | 52.86 | +7.746% | 2 | 1,182 | -59.610% |
| 2025-12-12 | 49.06 | 49.06 | 49.06 | 49.06 | -1.387% | 1 | 1,182 | -56.482% |
| 2025-12-08 | 49.75 | 49.75 | 49.75 | 49.75 | -0.321% | 2 | 1,182 | -57.085% |
| 2025-12-05 | 49.91 | 49.91 | 49.91 | 49.91 | -0.260% | 1 | 1,180 | -57.223% |
| 2025-12-03 | 50.04 | 50.04 | 50.04 | 50.04 | -1.204% | 1 | 1,180 | -57.334% |
| 2025-12-02 | 50.65 | 50.65 | 50.65 | 50.65 | -2.201% | 1 | 1,179 | -57.848% |
| 2025-12-01 | 51.79 | 51.79 | 51.79 | 51.79 | +0.368% | 1 | 1,179 | -58.776% |
| 2025-11-26 | 51.60 | 51.60 | 51.60 | 51.60 | -3.533% | 1 | 1,180 | -58.624% |
| 2025-11-25 | 55.00 | 55.00 | 53.49 | 53.49 | -3.326% | 4 | 1,180 | -60.086% |
| 2025-11-24 | 58.86 | 58.86 | 55.33 | 55.33 | -7.008% | 3 | 1,177 | -61.413% |
| 2025-11-21 | 59.40 | 60.80 | 58.45 | 59.50 | -5.058% | 14 | 1,177 | -64.118% |
| 2025-11-20 | 56.59 | 62.67 | 53.70 | 62.67 | +9.086% | 5 | 1,174 | -65.933% |
| 2025-11-18 | 59.39 | 59.46 | 57.45 | 57.45 | +0.648% | 102 | 1,169 | -62.837% |
| 2025-11-17 | 57.08 | 57.08 | 57.08 | 57.08 | +4.485% | 1 | 1,067 | -62.596% |
| 2025-11-14 | 56.33 | 56.33 | 54.63 | 54.63 | -4.460% | 2 | 1,067 | -60.919% |
| 2025-11-07 | 56.98 | 57.18 | 56.98 | 57.18 | +5.246% | 1,001 | 1,068 | -62.662% |
| 2025-11-06 | 54.33 | 54.33 | 54.33 | 54.33 | +6.928% | 1 | 83 | -60.703% |
| 2025-11-05 | 50.81 | 50.81 | 50.81 | 50.81 | +3.906% | 1 | 82 | -57.981% |
| 2025-10-30 | 48.90 | 48.90 | 48.90 | 48.90 | +1.727% | 1 | 82 | -56.339% |
| 2025-10-29 | 48.15 | 48.15 | 48.07 | 48.07 | +0.481% | 2 | 81 | -55.586% |
| 2025-10-27 | 48.10 | 48.10 | 47.84 | 47.84 | -3.451% | 3 | 80 | -55.372% |
| 2025-10-24 | 49.80 | 49.80 | 49.55 | 49.55 | -4.638% | 4 | 80 | -56.912% |
| 2025-10-23 | 51.62 | 51.96 | 51.60 | 51.96 | -0.019% | 4 | 83 | -58.911% |
| 2025-10-21 | 51.62 | 52.04 | 51.60 | 51.97 | -0.555% | 5 | 80 | -58.919% |
| 2025-10-20 | 52.46 | 52.46 | 52.26 | 52.26 | -1.656% | 49 | 80 | -59.147% |
| 2025-10-15 | 53.14 | 53.14 | 53.14 | 53.14 | -5.124% | 10 | 31 | -59.823% |
| 2025-10-14 | 59.03 | 59.56 | 55.48 | 56.01 | -5.309% | 9 | 41 | -61.882% |
| 2025-10-10 | 55.68 | 59.15 | 55.68 | 59.15 | +13.969% | 19 | 37 | -63.905% |
| 2025-10-07 | 50.60 | 51.90 | 50.60 | 51.90 | +2.226% | 2 | 30 | -58.863% |
| 2025-10-03 | 50.77 | 50.77 | 50.77 | 50.77 | -2.007% | 10 | 29 | -57.948% |
| 2025-10-01 | 52.24 | 52.24 | 51.81 | 51.81 | -0.937% | 3 | 39 | -58.792% |
| 2025-09-29 | 52.30 | 52.30 | 52.30 | 52.30 | -1.041% | 1 | 39 | -59.178% |
| 2025-09-26 | 52.85 | 52.85 | 52.85 | 52.85 | -1.638% | 1 | 39 | -59.603% |
| 2025-09-25 | 53.92 | 55.05 | 53.41 | 53.73 | +1.339% | 14 | 39 | -60.264% |
| 2025-09-24 | 52.59 | 53.41 | 52.55 | 53.02 | +4.762% | 19 | 27 | -59.732% |
| 2025-09-22 | 51.49 | 51.49 | 50.61 | 50.61 | -2.673% | 9 | 11 | -57.815% |
| 2025-09-18 | 51.65 | 52.00 | 51.65 | 52.00 | -2.622% | 18 | 18 | -58.942% |
| 2025-09-17 | 53.25 | 53.40 | 52.90 | 53.40 | +1.136% | 5 | 2 | -60.019% |
| 2025-09-16 | 52.80 | 52.80 | 52.80 | 52.80 | 0.000% | 1 | 1 | -59.564% |