SPY280121P00660000
SPY Jan 21 2028 660.00 Put
optionOPRA
EODOct 26, 2026
22.25USD-2.881%(-0.66)1Vol2,144OI
SPY280121P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.25 | 22.25 | 22.25 | 22.25 | -2.881% | 1 | 2,144 | 0.000% |
| 2026-10-22 | 22.79 | 22.91 | 22.79 | 22.91 | +8.168% | 2 | 2,143 | -2.881% |
| 2026-10-20 | 21.18 | 21.18 | 21.18 | 21.18 | -1.990% | 1 | 2,143 | +5.052% |
| 2026-10-19 | 21.61 | 21.61 | 21.61 | 21.61 | -4.549% | 1 | 2,143 | +2.962% |
| 2026-10-16 | 22.64 | 22.64 | 22.64 | 22.64 | +1.707% | 1 | 2,142 | -1.723% |
| 2026-10-15 | 21.91 | 22.26 | 21.91 | 22.26 | +10.691% | 2 | 2,141 | -0.045% |
| 2026-10-13 | 20.04 | 20.11 | 20.02 | 20.11 | -2.379% | 12 | 2,131 | +10.641% |
| 2026-10-07 | 20.91 | 20.91 | 20.60 | 20.60 | +3.155% | 16 | 2,131 | +8.010% |
| 2026-10-06 | 19.97 | 19.97 | 19.97 | 19.97 | -4.632% | 1 | 2,130 | +11.417% |
| 2026-10-05 | 20.94 | 20.94 | 20.94 | 20.94 | -1.828% | 10 | 2,128 | +6.256% |
| 2026-09-30 | 21.33 | 21.33 | 21.33 | 21.33 | +0.141% | 3 | 2,126 | +4.313% |
| 2026-09-28 | 21.30 | 21.30 | 21.30 | 21.30 | -3.401% | 1 | 2,126 | +4.460% |
| 2026-09-24 | 22.05 | 22.05 | 22.05 | 22.05 | +5.150% | 5 | 2,126 | +0.907% |
| 2026-09-21 | 21.00 | 21.00 | 20.97 | 20.97 | -4.508% | 3 | 2,125 | +6.104% |
| 2026-09-03 | 21.96 | 21.96 | 21.96 | 21.96 | -10.111% | 15 | 2,140 | +1.321% |
| 2026-09-01 | 24.43 | 24.43 | 24.43 | 24.43 | -1.492% | 1 | 2,140 | -8.923% |
| 2026-08-31 | 24.80 | 24.80 | 24.80 | 24.80 | -4.321% | 1 | 2,139 | -10.282% |
| 2026-08-17 | 25.45 | 25.92 | 25.45 | 25.92 | +2.128% | 2 | 2,138 | -14.159% |
| 2026-08-14 | 25.38 | 25.38 | 25.38 | 25.38 | +0.475% | 5 | 2,133 | -12.333% |
| 2026-08-13 | 25.16 | 25.26 | 25.16 | 25.26 | -2.809% | 7 | 2,131 | -11.916% |
| 2026-08-11 | 25.62 | 25.99 | 25.62 | 25.99 | +1.523% | 381 | 1,902 | -14.390% |
| 2026-08-10 | 25.60 | 25.60 | 25.60 | 25.60 | -0.929% | 20 | 1,922 | -13.086% |
| 2026-08-06 | 25.86 | 25.86 | 25.57 | 25.84 | +0.545% | 77 | 1,922 | -13.893% |
| 2026-08-05 | 25.85 | 25.85 | 25.70 | 25.70 | -0.734% | 12 | 1,922 | -13.424% |
| 2026-08-04 | 26.64 | 26.64 | 25.89 | 25.89 | -6.971% | 45 | 1,906 | -14.059% |
| 2026-08-03 | 27.72 | 27.83 | 27.72 | 27.83 | -9.230% | 43 | 1,906 | -20.050% |
| 2026-07-31 | 30.66 | 30.66 | 30.66 | 30.66 | -1.383% | 3 | 1,906 | -27.430% |
| 2026-07-28 | 32.35 | 32.35 | 31.09 | 31.09 | -5.127% | 11 | 1,907 | -28.434% |
| 2026-07-24 | 32.77 | 32.77 | 32.77 | 32.77 | +0.398% | 1 | 1,906 | -32.103% |
| 2026-07-23 | 32.50 | 32.64 | 32.50 | 32.64 | +2.416% | 3 | 1,908 | -31.832% |
| 2026-07-17 | 31.87 | 31.87 | 31.87 | 31.87 | +7.997% | 1 | 1,908 | -30.185% |
| 2026-07-15 | 29.51 | 29.51 | 29.51 | 29.51 | -2.188% | 6 | 1,908 | -24.602% |
| 2026-07-14 | 30.17 | 30.17 | 30.17 | 30.17 | -1.790% | 15 | 1,893 | -26.251% |
| 2026-07-13 | 30.30 | 30.72 | 30.29 | 30.72 | +1.152% | 142 | 1,817 | -27.572% |
| 2026-07-07 | 30.22 | 30.65 | 30.22 | 30.37 | -1.268% | 70 | 1,769 | -26.737% |
| 2026-06-30 | 30.76 | 30.76 | 30.76 | 30.76 | -8.886% | 2 | 1,767 | -27.666% |
| 2026-06-26 | 33.73 | 33.76 | 33.73 | 33.76 | -1.803% | 6 | 1,770 | -34.094% |
| 2026-06-23 | 33.62 | 34.38 | 33.62 | 34.38 | +7.977% | 11 | 1,767 | -35.282% |
| 2026-06-16 | 31.09 | 31.84 | 31.09 | 31.84 | -17.726% | 11 | 1,767 | -30.119% |
| 2026-06-10 | 38.70 | 38.70 | 38.70 | 38.70 | +14.126% | 1 | 1,767 | -42.506% |
| 2026-06-08 | 33.91 | 33.91 | 33.91 | 33.91 | -1.223% | 1 | 1,767 | -34.385% |
| 2026-06-05 | 34.33 | 34.33 | 34.33 | 34.33 | +6.714% | 1 | 1,767 | -35.188% |
| 2026-06-03 | 32.02 | 32.19 | 31.98 | 32.17 | +2.224% | 357 | 1,835 | -30.836% |
| 2026-06-02 | 31.64 | 31.64 | 31.47 | 31.47 | +0.127% | 7 | 1,841 | -29.298% |
| 2026-05-29 | 31.41 | 31.43 | 31.41 | 31.43 | -1.350% | 8 | 1,841 | -29.208% |
| 2026-05-28 | 31.96 | 31.96 | 31.86 | 31.86 | -5.600% | 5 | 1,840 | -30.163% |
| 2026-05-21 | 35.04 | 35.04 | 33.55 | 33.75 | -2.541% | 55 | 1,789 | -34.074% |
| 2026-05-20 | 34.71 | 34.71 | 34.63 | 34.63 | -4.099% | 18 | 1,780 | -35.749% |
| 2026-05-18 | 35.40 | 36.11 | 35.40 | 36.11 | +1.319% | 9 | 1,777 | -38.383% |
| 2026-05-15 | 36.13 | 36.14 | 35.03 | 35.64 | +0.225% | 51 | 1,736 | -37.570% |
| 2026-05-13 | 35.56 | 35.56 | 35.56 | 35.56 | +0.028% | 1 | 1,735 | -37.430% |
| 2026-05-11 | 35.91 | 35.91 | 35.55 | 35.55 | -0.671% | 22 | 1,757 | -37.412% |
| 2026-05-08 | 36.42 | 36.42 | 35.79 | 35.79 | -3.764% | 88 | 1,756 | -37.832% |
| 2026-05-07 | 36.57 | 37.19 | 36.57 | 37.19 | +1.390% | 3 | 1,756 | -40.172% |
| 2026-05-06 | 37.13 | 37.21 | 36.68 | 36.68 | -4.280% | 79 | 1,746 | -39.340% |
| 2026-05-05 | 38.49 | 38.83 | 38.30 | 38.32 | -4.176% | 22 | 1,724 | -41.936% |
| 2026-05-04 | 39.79 | 39.99 | 39.79 | 39.99 | +2.934% | 4 | 1,720 | -44.361% |
| 2026-05-01 | 38.51 | 38.90 | 38.40 | 38.85 | -6.227% | 17 | 1,708 | -42.728% |
| 2026-04-28 | 41.43 | 41.43 | 41.43 | 41.43 | +1.000% | 1 | 1,708 | -46.295% |
| 2026-04-24 | 41.43 | 41.84 | 41.02 | 41.02 | -3.414% | 10 | 1,707 | -45.758% |
| 2026-04-23 | 41.84 | 42.47 | 41.84 | 42.47 | -0.956% | 16 | 1,711 | -47.610% |
| 2026-04-21 | 42.88 | 42.88 | 42.88 | 42.88 | +0.989% | 1 | 1,709 | -48.111% |
| 2026-04-20 | 42.46 | 42.46 | 42.46 | 42.46 | +1.071% | 6 | 1,709 | -47.598% |
| 2026-04-17 | 41.58 | 42.01 | 41.58 | 42.01 | -4.674% | 17 | 1,715 | -47.036% |
| 2026-04-16 | 44.57 | 44.57 | 44.07 | 44.07 | -0.249% | 2 | 1,698 | -49.512% |
| 2026-04-15 | 44.18 | 44.18 | 44.18 | 44.18 | -3.263% | 3 | 1,699 | -49.638% |
| 2026-04-14 | 45.44 | 45.94 | 45.39 | 45.67 | -4.933% | 11 | 1,702 | -51.281% |
| 2026-04-13 | 50.55 | 50.55 | 48.04 | 48.04 | -3.997% | 7 | 1,693 | -53.684% |
| 2026-04-10 | 49.84 | 50.04 | 49.83 | 50.04 | +1.132% | 11 | 1,691 | -55.536% |
| 2026-04-09 | 51.59 | 51.59 | 49.18 | 49.48 | -4.479% | 95 | 1,683 | -55.032% |
| 2026-04-08 | 50.67 | 51.90 | 50.58 | 51.80 | -11.058% | 6 | 1,682 | -57.046% |
| 2026-04-06 | 58.52 | 59.12 | 58.24 | 58.24 | -3.368% | 8 | 1,684 | -61.796% |
| 2026-04-02 | 64.79 | 64.79 | 60.23 | 60.27 | +0.400% | 45 | 1,682 | -63.083% |
| 2026-04-01 | 60.79 | 60.79 | 59.19 | 60.03 | -5.166% | 73 | 1,682 | -62.935% |
| 2026-03-31 | 63.88 | 64.50 | 63.30 | 63.30 | -12.629% | 7 | 1,635 | -64.850% |
| 2026-03-30 | 69.99 | 72.89 | 69.99 | 72.45 | +2.679% | 105 | 1,635 | -69.289% |
| 2026-03-27 | 67.81 | 70.56 | 66.82 | 70.56 | +16.957% | 19 | 1,722 | -68.467% |
| 2026-03-25 | 59.42 | 60.33 | 59.36 | 60.33 | -0.757% | 6 | 1,729 | -63.120% |
| 2026-03-24 | 61.97 | 61.97 | 60.70 | 60.79 | +0.947% | 11 | 1,734 | -63.399% |
| 2026-03-23 | 59.30 | 60.78 | 57.42 | 60.22 | -6.345% | 1,327 | 1,739 | -63.052% |
| 2026-03-20 | 64.87 | 64.87 | 64.20 | 64.30 | +8.487% | 7 | 485 | -65.397% |
| 2026-03-19 | 61.20 | 61.20 | 59.26 | 59.27 | +4.110% | 14 | 486 | -62.460% |
| 2026-03-18 | 56.93 | 56.93 | 56.93 | 56.93 | +3.265% | 1 | 476 | -60.917% |
| 2026-03-17 | 54.32 | 55.13 | 54.32 | 55.13 | -5.825% | 12 | 475 | -59.641% |
| 2026-03-13 | 57.13 | 58.54 | 57.13 | 58.54 | +2.900% | 3 | 473 | -61.992% |
| 2026-03-12 | 56.77 | 57.07 | 56.54 | 56.89 | +4.023% | 5 | 473 | -60.889% |
| 2026-03-11 | 54.13 | 55.09 | 54.13 | 54.69 | -3.289% | 9 | 475 | -59.316% |
| 2026-03-09 | 57.22 | 57.22 | 56.53 | 56.55 | -0.475% | 7 | 472 | -60.654% |
| 2026-03-06 | 55.10 | 56.82 | 54.87 | 56.82 | +9.903% | 12 | 466 | -60.841% |
| 2026-03-05 | 51.63 | 51.70 | 51.63 | 51.70 | +3.400% | 12 | 457 | -56.963% |
| 2026-03-04 | 49.76 | 50.00 | 49.76 | 50.00 | -9.157% | 6 | 451 | -55.500% |
| 2026-03-03 | 55.05 | 55.05 | 55.04 | 55.04 | +3.400% | 3 | 446 | -59.575% |
| 2026-02-17 | 53.23 | 53.23 | 53.23 | 53.23 | +0.987% | 1 | 443 | -58.200% |
| 2026-02-13 | 52.71 | 52.71 | 52.71 | 52.71 | +4.356% | 1 | 443 | -57.788% |
| 2026-02-12 | 50.51 | 50.51 | 50.51 | 50.51 | +6.047% | 2 | 443 | -55.949% |
| 2026-02-11 | 47.63 | 47.63 | 47.63 | 47.63 | +0.591% | 1 | 443 | -53.286% |
| 2026-02-10 | 47.52 | 47.52 | 47.35 | 47.35 | +0.148% | 9 | 442 | -53.010% |
| 2026-02-09 | 46.93 | 47.28 | 46.93 | 47.28 | -3.352% | 8 | 438 | -52.940% |
| 2026-02-06 | 50.38 | 50.38 | 48.89 | 48.92 | -4.843% | 7 | 432 | -54.518% |
| 2026-02-05 | 51.81 | 51.83 | 51.35 | 51.41 | +1.903% | 21 | 427 | -56.720% |
| 2026-02-04 | 49.37 | 50.45 | 49.37 | 50.45 | +1.163% | 3 | 416 | -55.897% |
| 2026-02-03 | 47.43 | 49.92 | 47.42 | 49.87 | +8.507% | 17 | 413 | -55.384% |
| 2026-02-02 | 45.97 | 45.98 | 45.96 | 45.96 | -4.190% | 4 | 396 | -51.588% |
| 2026-01-30 | 47.96 | 47.97 | 47.91 | 47.97 | +0.777% | 4 | 392 | -53.617% |
| 2026-01-29 | 47.77 | 47.77 | 47.60 | 47.60 | +2.256% | 251 | 389 | -53.256% |
| 2026-01-28 | 46.00 | 46.61 | 46.00 | 46.55 | +0.758% | 20 | 240 | -52.202% |
| 2026-01-26 | 46.25 | 46.25 | 46.20 | 46.20 | -10.811% | 2 | 230 | -51.840% |
| 2026-01-20 | 50.50 | 51.80 | 50.50 | 51.80 | +9.329% | 2 | 230 | -57.046% |
| 2026-01-16 | 46.89 | 47.46 | 46.89 | 47.38 | +1.088% | 4 | 232 | -53.039% |
| 2026-01-15 | 46.70 | 46.89 | 46.50 | 46.87 | -2.354% | 36 | 232 | -52.528% |
| 2026-01-14 | 47.87 | 49.00 | 47.87 | 48.00 | +4.348% | 3 | 217 | -53.646% |
| 2026-01-13 | 46.00 | 46.00 | 46.00 | 46.00 | +0.196% | 1 | 217 | -51.630% |
| 2026-01-12 | 46.77 | 46.85 | 45.91 | 45.91 | -0.477% | 6 | 217 | -51.536% |
| 2026-01-09 | 47.00 | 47.00 | 46.13 | 46.13 | -3.494% | 7 | 215 | -51.767% |
| 2026-01-07 | 47.80 | 47.80 | 47.80 | 47.80 | -1.646% | 2 | 219 | -53.452% |
| 2026-01-05 | 48.60 | 48.60 | 48.60 | 48.60 | -2.800% | 1 | 217 | -54.218% |
| 2025-12-31 | 49.30 | 50.00 | 49.30 | 50.00 | +3.950% | 2 | 217 | -55.500% |
| 2025-12-29 | 48.41 | 48.41 | 48.10 | 48.10 | +1.498% | 2 | 217 | -53.742% |
| 2025-12-26 | 47.39 | 47.39 | 47.39 | 47.39 | +0.021% | 1 | 217 | -53.049% |
| 2025-12-24 | 47.80 | 47.80 | 47.38 | 47.38 | -1.292% | 6 | 217 | -53.039% |
| 2025-12-23 | 48.17 | 48.37 | 48.00 | 48.00 | -1.680% | 9 | 217 | -53.646% |
| 2025-12-22 | 48.82 | 48.82 | 48.82 | 48.82 | -4.275% | 1 | 219 | -54.424% |
| 2025-12-19 | 51.00 | 51.00 | 51.00 | 51.00 | -3.774% | 1 | 220 | -56.373% |
| 2025-12-17 | 53.00 | 53.00 | 53.00 | 53.00 | +2.317% | 1 | 220 | -58.019% |
| 2025-12-12 | 50.84 | 52.00 | 50.84 | 51.80 | +4.541% | 3 | 220 | -57.046% |
| 2025-12-11 | 50.00 | 50.00 | 49.55 | 49.55 | -0.701% | 4 | 219 | -55.096% |
| 2025-12-10 | 51.66 | 51.66 | 49.90 | 49.90 | -1.655% | 3 | 221 | -55.411% |
| 2025-12-05 | 50.74 | 50.74 | 50.74 | 50.74 | -1.705% | 1 | 222 | -56.149% |
| 2025-12-04 | 51.62 | 51.62 | 51.62 | 51.62 | -1.582% | 1 | 221 | -56.897% |
| 2025-12-02 | 52.22 | 52.45 | 52.22 | 52.45 | +1.431% | 6 | 220 | -57.579% |
| 2025-12-01 | 51.71 | 51.71 | 51.71 | 51.71 | -2.434% | 1 | 225 | -56.972% |
| 2025-11-26 | 53.00 | 53.00 | 53.00 | 53.00 | -3.794% | 1 | 225 | -58.019% |
| 2025-11-25 | 55.09 | 55.09 | 55.09 | 55.09 | -3.436% | 1 | 225 | -59.612% |
| 2025-11-24 | 57.50 | 57.50 | 57.05 | 57.05 | -6.918% | 2 | 224 | -60.999% |
| 2025-11-21 | 60.82 | 61.75 | 59.86 | 61.29 | -2.155% | 7 | 225 | -63.697% |
| 2025-11-20 | 55.00 | 62.64 | 54.78 | 62.64 | +3.383% | 7 | 221 | -64.480% |
| 2025-11-19 | 60.98 | 60.98 | 60.12 | 60.59 | +2.887% | 11 | 223 | -63.278% |
| 2025-11-18 | 61.00 | 62.01 | 58.89 | 58.89 | +0.324% | 139 | 216 | -62.218% |
| 2025-11-17 | 57.29 | 58.70 | 57.29 | 58.70 | +3.600% | 2 | 92 | -62.095% |
| 2025-11-14 | 59.16 | 59.16 | 56.66 | 56.66 | +2.831% | 4 | 91 | -60.731% |
| 2025-11-13 | 55.10 | 55.10 | 55.10 | 55.10 | +3.962% | 1 | 89 | -59.619% |
| 2025-11-10 | 53.23 | 54.05 | 53.00 | 53.00 | -8.621% | 3 | 90 | -58.019% |
| 2025-11-07 | 57.00 | 58.00 | 57.00 | 58.00 | +4.505% | 15 | 89 | -61.638% |
| 2025-11-06 | 55.50 | 55.50 | 55.50 | 55.50 | +6.139% | 1 | 99 | -59.910% |
| 2025-11-05 | 54.00 | 54.00 | 52.29 | 52.29 | -3.613% | 3 | 100 | -57.449% |
| 2025-11-04 | 55.00 | 55.00 | 54.25 | 54.25 | +5.606% | 4 | 98 | -58.986% |
| 2025-11-03 | 51.34 | 51.37 | 51.34 | 51.37 | -2.152% | 6 | 100 | -56.687% |
| 2025-10-31 | 52.50 | 52.50 | 52.50 | 52.50 | +1.942% | 1 | 100 | -57.619% |
| 2025-10-30 | 50.95 | 51.50 | 50.15 | 51.50 | +0.921% | 8 | 101 | -56.796% |
| 2025-10-29 | 49.62 | 51.03 | 49.62 | 51.03 | +1.552% | 7 | 99 | -56.398% |
| 2025-10-28 | 49.42 | 50.25 | 49.42 | 50.25 | +0.843% | 4 | 99 | -55.721% |
| 2025-10-27 | 49.59 | 49.83 | 49.50 | 49.83 | -2.771% | 17 | 108 | -55.348% |
| 2025-10-24 | 51.76 | 51.76 | 51.16 | 51.25 | -7.139% | 22 | 108 | -56.585% |
| 2025-10-22 | 53.73 | 57.00 | 53.73 | 55.19 | +2.298% | 9 | 104 | -59.685% |
| 2025-10-20 | 53.95 | 53.95 | 53.95 | 53.95 | -4.547% | 1 | 108 | -58.758% |
| 2025-10-17 | 59.73 | 60.09 | 56.52 | 56.52 | -6.579% | 34 | 107 | -60.633% |
| 2025-10-16 | 55.70 | 60.77 | 55.70 | 60.50 | +6.140% | 15 | 77 | -63.223% |
| 2025-10-15 | 55.50 | 58.65 | 54.84 | 57.00 | -2.129% | 33 | 80 | -60.965% |
| 2025-10-14 | 60.60 | 60.82 | 56.50 | 58.24 | +2.122% | 34 | 82 | -61.796% |
| 2025-10-13 | 57.94 | 57.94 | 56.75 | 57.03 | -5.029% | 14 | 77 | -60.985% |
| 2025-10-10 | 52.90 | 60.05 | 52.90 | 60.05 | +12.961% | 22 | 75 | -62.948% |
| 2025-10-09 | 52.77 | 53.16 | 52.77 | 53.16 | +0.682% | 3 | 75 | -58.145% |
| 2025-10-08 | 52.58 | 52.80 | 52.58 | 52.80 | -1.804% | 3 | 76 | -57.860% |
| 2025-10-07 | 53.69 | 53.77 | 53.48 | 53.77 | +2.439% | 6 | 74 | -58.620% |
| 2025-10-06 | 52.43 | 52.49 | 52.43 | 52.49 | +0.153% | 2 | 72 | -57.611% |
| 2025-10-03 | 52.39 | 52.50 | 52.25 | 52.41 | -1.392% | 15 | 73 | -57.546% |
| 2025-10-02 | 52.63 | 53.15 | 52.63 | 53.15 | -0.543% | 3 | 78 | -58.137% |
| 2025-10-01 | 54.00 | 54.00 | 53.44 | 53.44 | +0.830% | 3 | 77 | -58.365% |
| 2025-09-30 | 54.00 | 54.45 | 53.00 | 53.00 | -1.615% | 5 | 79 | -58.019% |
| 2025-09-29 | 53.00 | 53.87 | 53.00 | 53.87 | -0.883% | 6 | 76 | -58.697% |
| 2025-09-26 | 53.86 | 54.88 | 53.86 | 54.35 | -1.593% | 10 | 71 | -59.062% |
| 2025-09-25 | 55.09 | 56.27 | 55.09 | 55.23 | +1.006% | 24 | 63 | -59.714% |
| 2025-09-24 | 54.15 | 55.11 | 54.15 | 54.68 | +0.459% | 26 | 43 | -59.309% |
| 2025-09-23 | 52.55 | 54.43 | 52.55 | 54.43 | +4.472% | 11 | 37 | -59.122% |
| 2025-09-22 | 53.35 | 53.35 | 52.09 | 52.10 | -1.157% | 31 | 35 | -57.294% |
| 2025-09-19 | 53.28 | 53.76 | 52.71 | 52.71 | -1.569% | 8 | 13 | -57.788% |
| 2025-09-18 | 53.06 | 53.55 | 52.87 | 53.55 | -0.705% | 6 | 7 | -58.450% |
| 2025-09-17 | 55.18 | 55.18 | 53.93 | 53.93 | -0.718% | 5 | 6 | -58.743% |
| 2025-09-16 | 54.62 | 54.62 | 54.32 | 54.32 | +0.184% | 5 | 6 | -59.039% |
| 2025-09-15 | 54.14 | 54.22 | 54.00 | 54.22 | 0.000% | 4 | 3 | -58.963% |