SPY280121P00665000
SPY Jan 21 2028 665.00 Put
optionOPRA
EODOct 26, 2026
22.65USD-2.664%(-0.62)2Vol1,703OI
SPY280121P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 23.17 | 23.17 | 22.65 | 22.65 | -2.664% | 2 | 1,703 | 0.000% |
| 2026-10-22 | 23.27 | 23.27 | 23.27 | 23.27 | +8.032% | 1 | 1,704 | -2.664% |
| 2026-10-21 | 21.54 | 21.54 | 21.54 | 21.54 | -4.267% | 11 | 1,715 | +5.153% |
| 2026-10-19 | 22.53 | 22.53 | 22.50 | 22.50 | -1.402% | 6 | 1,721 | +0.667% |
| 2026-10-15 | 23.05 | 23.05 | 22.82 | 22.82 | +10.029% | 36 | 1,730 | -0.745% |
| 2026-10-13 | 20.74 | 20.74 | 20.74 | 20.74 | +0.582% | 4 | 1,726 | +9.209% |
| 2026-10-12 | 20.62 | 20.62 | 20.62 | 20.62 | -0.627% | 1 | 1,725 | +9.845% |
| 2026-10-06 | 21.03 | 21.03 | 20.75 | 20.75 | -10.212% | 7 | 1,720 | +9.157% |
| 2026-10-01 | 23.11 | 23.11 | 23.11 | 23.11 | +2.483% | 2 | 1,721 | -1.990% |
| 2026-09-29 | 22.55 | 22.55 | 22.55 | 22.55 | +2.453% | 17 | 1,738 | +0.443% |
| 2026-09-28 | 22.56 | 22.56 | 22.01 | 22.01 | -5.940% | 3 | 1,738 | +2.908% |
| 2026-09-17 | 23.60 | 23.60 | 23.40 | 23.40 | -5.263% | 2 | 1,737 | -3.205% |
| 2026-09-14 | 24.70 | 24.70 | 24.70 | 24.70 | +0.284% | 1 | 1,737 | -8.300% |
| 2026-08-31 | 24.63 | 24.63 | 24.63 | 24.63 | -1.480% | 10 | 1,746 | -8.039% |
| 2026-08-28 | 25.00 | 25.00 | 25.00 | 25.00 | -6.890% | 10 | 1,736 | -9.400% |
| 2026-08-24 | 26.76 | 26.85 | 26.76 | 26.85 | -0.813% | 18 | 1,726 | -15.642% |
| 2026-08-21 | 27.07 | 27.07 | 27.07 | 27.07 | +3.124% | 1 | 1,726 | -16.328% |
| 2026-08-14 | 26.28 | 26.28 | 26.25 | 26.25 | -0.455% | 12 | 1,714 | -13.714% |
| 2026-08-12 | 26.37 | 26.37 | 26.37 | 26.37 | -0.114% | 207 | 1,508 | -14.107% |
| 2026-08-11 | 26.40 | 26.40 | 26.40 | 26.40 | -0.189% | 2 | 1,506 | -14.205% |
| 2026-08-10 | 26.40 | 26.45 | 26.40 | 26.45 | -0.076% | 531 | 986 | -14.367% |
| 2026-08-07 | 26.35 | 26.47 | 26.35 | 26.47 | -4.198% | 283 | 726 | -14.431% |
| 2026-08-04 | 27.63 | 27.63 | 27.63 | 27.63 | -17.621% | 2 | 725 | -18.024% |
| 2026-07-28 | 33.42 | 33.54 | 33.33 | 33.54 | -2.557% | 21 | 736 | -32.469% |
| 2026-07-23 | 34.42 | 34.42 | 34.42 | 34.42 | +11.176% | 1 | 735 | -34.195% |
| 2026-07-15 | 31.00 | 31.00 | 30.95 | 30.96 | -0.833% | 15 | 737 | -26.841% |
| 2026-07-14 | 31.41 | 31.63 | 31.22 | 31.22 | +2.059% | 50 | 702 | -27.450% |
| 2026-07-10 | 30.58 | 30.59 | 30.58 | 30.59 | -6.367% | 8 | 699 | -25.956% |
| 2026-07-08 | 32.63 | 32.67 | 32.63 | 32.67 | +4.745% | 22 | 679 | -30.670% |
| 2026-07-07 | 31.27 | 31.27 | 31.19 | 31.19 | -0.064% | 13 | 680 | -27.381% |
| 2026-07-06 | 31.13 | 31.24 | 31.12 | 31.21 | -12.943% | 45 | 664 | -27.427% |
| 2026-06-23 | 35.85 | 35.85 | 35.85 | 35.85 | +8.374% | 1 | 663 | -36.820% |
| 2026-06-22 | 33.03 | 33.08 | 33.03 | 33.08 | +1.038% | 23 | 654 | -31.530% |
| 2026-06-16 | 32.74 | 32.74 | 32.74 | 32.74 | -15.401% | 1 | 654 | -30.819% |
| 2026-06-11 | 38.70 | 38.70 | 38.70 | 38.70 | +11.047% | 4 | 652 | -41.473% |
| 2026-06-08 | 35.14 | 35.14 | 34.85 | 34.85 | +7.661% | 3 | 653 | -35.007% |
| 2026-06-04 | 33.51 | 33.51 | 32.37 | 32.37 | -0.247% | 28 | 645 | -30.028% |
| 2026-06-02 | 32.45 | 32.45 | 32.45 | 32.45 | +1.438% | 1 | 645 | -30.200% |
| 2026-06-01 | 32.40 | 32.47 | 31.99 | 31.99 | -0.837% | 3 | 647 | -29.197% |
| 2026-05-29 | 32.56 | 32.87 | 32.26 | 32.26 | -1.496% | 94 | 561 | -29.789% |
| 2026-05-28 | 33.10 | 33.10 | 32.74 | 32.75 | -3.307% | 49 | 518 | -30.840% |
| 2026-05-22 | 33.87 | 33.87 | 33.87 | 33.87 | -5.549% | 12 | 508 | -33.127% |
| 2026-05-21 | 35.86 | 35.86 | 35.86 | 35.86 | +0.589% | 1 | 508 | -36.838% |
| 2026-05-20 | 36.95 | 36.95 | 35.65 | 35.65 | -2.940% | 16 | 492 | -36.466% |
| 2026-05-18 | 36.73 | 36.73 | 36.73 | 36.73 | +0.136% | 2 | 492 | -38.334% |
| 2026-05-15 | 36.68 | 36.68 | 36.68 | 36.68 | +3.851% | 4 | 492 | -38.250% |
| 2026-05-14 | 35.29 | 35.38 | 35.29 | 35.32 | -2.753% | 32 | 469 | -35.872% |
| 2026-05-13 | 37.50 | 37.50 | 36.32 | 36.32 | -1.917% | 4 | 471 | -37.638% |
| 2026-05-11 | 37.03 | 37.03 | 37.03 | 37.03 | -0.135% | 1 | 470 | -38.833% |
| 2026-05-08 | 37.68 | 37.68 | 37.08 | 37.08 | -2.086% | 42 | 428 | -38.916% |
| 2026-05-06 | 38.18 | 38.18 | 37.87 | 37.87 | -8.172% | 3 | 425 | -40.190% |
| 2026-05-04 | 40.87 | 41.27 | 40.87 | 41.24 | +2.997% | 4 | 421 | -45.078% |
| 2026-05-01 | 39.64 | 40.04 | 39.64 | 40.04 | -4.644% | 12 | 417 | -43.432% |
| 2026-04-27 | 42.00 | 42.00 | 41.99 | 41.99 | -0.756% | 2 | 417 | -46.059% |
| 2026-04-24 | 42.31 | 42.31 | 42.31 | 42.31 | -1.765% | 4 | 415 | -46.467% |
| 2026-04-22 | 42.97 | 43.11 | 42.97 | 43.07 | -1.034% | 20 | 411 | -47.411% |
| 2026-04-17 | 43.66 | 43.66 | 42.59 | 43.52 | -3.781% | 10 | 401 | -47.955% |
| 2026-04-16 | 46.01 | 46.01 | 45.23 | 45.23 | -0.243% | 7 | 399 | -49.923% |
| 2026-04-15 | 46.10 | 46.32 | 45.34 | 45.34 | -4.326% | 14 | 404 | -50.044% |
| 2026-04-14 | 47.30 | 47.39 | 46.82 | 47.39 | -4.417% | 20 | 397 | -52.205% |
| 2026-04-13 | 51.29 | 51.29 | 49.58 | 49.58 | -1.841% | 3 | 393 | -54.316% |
| 2026-04-10 | 50.69 | 50.69 | 50.51 | 50.51 | -0.961% | 6 | 390 | -55.157% |
| 2026-04-09 | 51.02 | 51.02 | 51.00 | 51.00 | -3.937% | 3 | 385 | -55.588% |
| 2026-04-08 | 53.09 | 53.11 | 52.93 | 53.09 | -11.825% | 192 | 383 | -57.337% |
| 2026-04-06 | 60.21 | 60.21 | 60.21 | 60.21 | -1.214% | 1 | 192 | -62.382% |
| 2026-04-01 | 61.94 | 61.94 | 60.95 | 60.95 | -12.011% | 4 | 191 | -62.838% |
| 2026-03-31 | 68.67 | 69.77 | 67.73 | 69.27 | -5.819% | 10 | 188 | -67.302% |
| 2026-03-30 | 73.55 | 73.55 | 73.55 | 73.55 | +1.997% | 1 | 193 | -69.205% |
| 2026-03-27 | 70.46 | 72.11 | 70.38 | 72.11 | +9.457% | 10 | 193 | -68.590% |
| 2026-03-26 | 65.85 | 65.88 | 65.85 | 65.88 | +7.296% | 2 | 200 | -65.619% |
| 2026-03-25 | 61.36 | 61.40 | 61.16 | 61.40 | -3.867% | 6 | 201 | -63.111% |
| 2026-03-24 | 62.32 | 63.87 | 62.32 | 63.87 | +5.067% | 2 | 206 | -64.537% |
| 2026-03-23 | 60.99 | 60.99 | 59.59 | 60.79 | -2.110% | 15 | 207 | -62.741% |
| 2026-03-20 | 62.39 | 62.39 | 62.10 | 62.10 | +1.603% | 12 | 203 | -63.527% |
| 2026-03-19 | 63.18 | 63.18 | 61.12 | 61.12 | +0.477% | 7 | 208 | -62.942% |
| 2026-03-18 | 59.97 | 60.83 | 59.97 | 60.83 | +7.360% | 10 | 209 | -62.765% |
| 2026-03-17 | 56.88 | 56.88 | 56.66 | 56.66 | -2.512% | 4 | 209 | -60.025% |
| 2026-03-16 | 58.12 | 58.12 | 58.12 | 58.12 | -5.110% | 1 | 205 | -61.029% |
| 2026-03-13 | 60.16 | 61.25 | 60.16 | 61.25 | +2.614% | 23 | 205 | -63.020% |
| 2026-03-12 | 58.53 | 59.69 | 58.53 | 59.69 | +5.796% | 4 | 192 | -62.054% |
| 2026-03-11 | 55.10 | 56.43 | 54.91 | 56.42 | +0.840% | 7 | 194 | -59.855% |
| 2026-03-09 | 61.20 | 61.20 | 55.95 | 55.95 | -1.079% | 14 | 193 | -59.517% |
| 2026-03-06 | 56.85 | 57.00 | 56.44 | 56.56 | +5.346% | 9 | 193 | -59.954% |
| 2026-03-05 | 53.22 | 53.69 | 53.22 | 53.69 | +4.618% | 4 | 187 | -57.813% |
| 2026-03-04 | 51.32 | 51.32 | 51.32 | 51.32 | -9.441% | 1 | 183 | -55.865% |
| 2026-03-03 | 57.84 | 57.84 | 56.67 | 56.67 | +10.576% | 3 | 182 | -60.032% |
| 2026-03-02 | 51.32 | 51.34 | 51.23 | 51.25 | +1.485% | 10 | 179 | -55.805% |
| 2026-02-26 | 51.26 | 51.26 | 50.50 | 50.50 | -2.302% | 2 | 169 | -55.149% |
| 2026-02-24 | 51.69 | 51.69 | 51.69 | 51.69 | +1.752% | 1 | 169 | -56.181% |
| 2026-02-18 | 50.79 | 50.82 | 50.79 | 50.80 | -6.013% | 7 | 168 | -55.413% |
| 2026-02-13 | 52.50 | 54.05 | 52.50 | 54.05 | +1.331% | 4 | 163 | -58.094% |
| 2026-02-12 | 53.34 | 53.34 | 53.34 | 53.34 | +10.002% | 2 | 163 | -57.537% |
| 2026-02-10 | 48.94 | 48.96 | 48.49 | 48.49 | +0.290% | 12 | 164 | -53.289% |
| 2026-02-09 | 49.98 | 49.98 | 48.35 | 48.35 | -4.238% | 6 | 154 | -53.154% |
| 2026-02-06 | 51.70 | 51.70 | 50.41 | 50.49 | -4.915% | 8 | 152 | -55.140% |
| 2026-02-05 | 53.16 | 53.16 | 53.10 | 53.10 | +0.778% | 11 | 149 | -57.345% |
| 2026-02-04 | 50.89 | 52.69 | 50.89 | 52.69 | +2.510% | 4 | 138 | -57.013% |
| 2026-02-03 | 48.87 | 51.43 | 48.86 | 51.40 | +8.507% | 32 | 136 | -55.934% |
| 2026-02-02 | 47.50 | 47.50 | 47.35 | 47.37 | -3.739% | 6 | 124 | -52.185% |
| 2026-01-30 | 49.39 | 49.39 | 48.62 | 49.21 | +2.435% | 6 | 120 | -53.973% |
| 2026-01-28 | 48.02 | 48.04 | 48.02 | 48.04 | +0.903% | 10 | 121 | -52.852% |
| 2026-01-27 | 47.61 | 47.61 | 47.61 | 47.61 | -0.605% | 1 | 111 | -52.426% |
| 2026-01-26 | 47.90 | 47.90 | 47.90 | 47.90 | -1.013% | 5 | 110 | -52.714% |
| 2026-01-22 | 48.39 | 48.39 | 48.39 | 48.39 | -8.698% | 1 | 110 | -53.193% |
| 2026-01-20 | 51.37 | 53.00 | 51.37 | 53.00 | +9.685% | 11 | 111 | -57.264% |
| 2026-01-15 | 48.32 | 48.32 | 48.32 | 48.32 | -3.860% | 32 | 108 | -53.125% |
| 2026-01-14 | 50.26 | 50.26 | 50.26 | 50.26 | +5.721% | 1 | 101 | -54.934% |
| 2026-01-09 | 47.70 | 47.70 | 47.54 | 47.54 | -3.746% | 6 | 102 | -52.356% |
| 2026-01-08 | 49.27 | 49.45 | 49.26 | 49.39 | -1.141% | 6 | 98 | -54.141% |
| 2026-01-05 | 50.05 | 50.05 | 49.96 | 49.96 | -0.478% | 5 | 93 | -54.664% |
| 2026-01-02 | 50.20 | 50.20 | 50.20 | 50.20 | +1.394% | 1 | 93 | -54.880% |
| 2025-12-30 | 49.50 | 49.51 | 49.50 | 49.51 | -0.362% | 19 | 93 | -54.252% |
| 2025-12-29 | 49.69 | 49.69 | 49.69 | 49.69 | +1.740% | 1 | 93 | -54.417% |
| 2025-12-26 | 48.84 | 48.84 | 48.84 | 48.84 | -3.345% | 1 | 92 | -53.624% |
| 2025-12-22 | 50.53 | 50.53 | 50.53 | 50.53 | -9.913% | 1 | 91 | -55.175% |
| 2025-12-17 | 54.81 | 56.15 | 54.78 | 56.09 | +4.841% | 21 | 91 | -59.618% |
| 2025-12-15 | 53.50 | 53.50 | 53.50 | 53.50 | -0.852% | 1 | 89 | -57.664% |
| 2025-12-12 | 54.07 | 54.07 | 53.96 | 53.96 | +2.859% | 2 | 89 | -58.024% |
| 2025-12-11 | 52.46 | 52.46 | 52.46 | 52.46 | +1.864% | 8 | 89 | -56.824% |
| 2025-12-10 | 51.50 | 51.50 | 51.50 | 51.50 | -0.962% | 1 | 89 | -56.019% |
| 2025-12-05 | 52.53 | 52.70 | 52.00 | 52.00 | -3.579% | 6 | 89 | -56.442% |
| 2025-12-03 | 53.93 | 53.93 | 53.93 | 53.93 | +0.167% | 4 | 92 | -58.001% |
| 2025-12-02 | 53.84 | 53.84 | 53.84 | 53.84 | -1.536% | 1 | 88 | -57.931% |
| 2025-11-26 | 55.09 | 55.22 | 54.68 | 54.68 | -2.200% | 4 | 89 | -58.577% |
| 2025-11-25 | 60.34 | 60.34 | 55.91 | 55.91 | -5.076% | 4 | 89 | -59.488% |
| 2025-11-24 | 61.41 | 61.41 | 58.67 | 58.90 | -9.412% | 25 | 90 | -61.545% |
| 2025-11-20 | 58.97 | 65.83 | 58.97 | 65.02 | +5.296% | 6 | 89 | -65.165% |
| 2025-11-19 | 62.64 | 62.64 | 61.20 | 61.75 | +1.412% | 40 | 87 | -63.320% |
| 2025-11-18 | 63.65 | 63.65 | 60.89 | 60.89 | +1.079% | 3 | 85 | -62.802% |
| 2025-11-17 | 58.72 | 61.30 | 57.37 | 60.24 | +4.729% | 21 | 84 | -62.400% |
| 2025-11-14 | 59.29 | 59.29 | 57.52 | 57.52 | -1.066% | 4 | 85 | -60.622% |
| 2025-11-13 | 57.29 | 58.14 | 57.29 | 58.14 | +6.973% | 2 | 83 | -61.042% |
| 2025-11-10 | 54.57 | 55.20 | 54.35 | 54.35 | -10.402% | 12 | 82 | -58.326% |
| 2025-11-07 | 59.78 | 60.66 | 59.05 | 60.66 | +7.344% | 3 | 82 | -62.661% |
| 2025-11-06 | 55.74 | 57.87 | 55.74 | 56.51 | +0.911% | 4 | 79 | -59.919% |
| 2025-11-05 | 56.08 | 56.08 | 56.00 | 56.00 | +0.774% | 3 | 78 | -59.554% |
| 2025-11-04 | 55.57 | 55.57 | 55.57 | 55.57 | +6.517% | 2 | 80 | -59.241% |
| 2025-10-30 | 52.17 | 52.17 | 52.17 | 52.17 | +2.294% | 1 | 78 | -56.584% |
| 2025-10-29 | 51.00 | 51.00 | 51.00 | 51.00 | -0.313% | 1 | 79 | -55.588% |
| 2025-10-28 | 50.74 | 51.48 | 50.74 | 51.16 | +1.007% | 14 | 80 | -55.727% |
| 2025-10-27 | 51.10 | 51.10 | 50.65 | 50.65 | -3.817% | 13 | 80 | -55.281% |
| 2025-10-24 | 53.39 | 53.40 | 52.66 | 52.66 | -5.390% | 10 | 80 | -56.988% |
| 2025-10-23 | 55.94 | 55.94 | 55.66 | 55.66 | -2.641% | 2 | 80 | -59.307% |
| 2025-10-22 | 57.17 | 57.17 | 57.17 | 57.17 | +3.606% | 1 | 79 | -60.381% |
| 2025-10-21 | 54.75 | 55.18 | 54.75 | 55.18 | -1.464% | 3 | 79 | -58.953% |
| 2025-10-20 | 56.31 | 56.31 | 56.00 | 56.00 | -4.713% | 3 | 78 | -59.554% |
| 2025-10-17 | 60.34 | 60.34 | 58.77 | 58.77 | -3.829% | 10 | 77 | -61.460% |
| 2025-10-16 | 57.50 | 61.11 | 57.41 | 61.11 | +3.999% | 7 | 67 | -62.936% |
| 2025-10-15 | 57.21 | 60.30 | 56.90 | 58.76 | +0.945% | 14 | 67 | -61.453% |
| 2025-10-14 | 60.32 | 60.32 | 58.00 | 58.21 | -0.987% | 6 | 64 | -61.089% |
| 2025-10-13 | 58.28 | 58.83 | 58.28 | 58.79 | -5.936% | 3 | 60 | -61.473% |
| 2025-10-10 | 59.00 | 62.50 | 59.00 | 62.50 | +13.533% | 32 | 57 | -63.760% |
| 2025-10-09 | 55.05 | 55.05 | 55.05 | 55.05 | -0.452% | 1 | 74 | -58.856% |
| 2025-10-07 | 54.00 | 55.44 | 54.00 | 55.30 | +2.124% | 17 | 75 | -59.042% |
| 2025-10-06 | 54.70 | 54.70 | 54.15 | 54.15 | -0.733% | 8 | 62 | -58.172% |
| 2025-10-03 | 54.12 | 54.55 | 54.11 | 54.55 | -0.547% | 15 | 57 | -58.478% |
| 2025-10-02 | 55.03 | 55.05 | 54.80 | 54.85 | +0.661% | 14 | 62 | -58.706% |
| 2025-10-01 | 54.59 | 54.59 | 54.49 | 54.49 | -2.155% | 3 | 53 | -58.433% |
| 2025-09-29 | 54.46 | 55.69 | 54.46 | 55.69 | -1.154% | 13 | 50 | -59.328% |
| 2025-09-26 | 56.34 | 56.34 | 56.34 | 56.34 | -2.962% | 1 | 39 | -59.798% |
| 2025-09-25 | 56.84 | 58.06 | 56.84 | 58.06 | +2.870% | 11 | 38 | -60.989% |
| 2025-09-24 | 55.00 | 56.68 | 55.00 | 56.44 | +0.966% | 14 | 28 | -59.869% |
| 2025-09-23 | 54.20 | 55.90 | 54.20 | 55.90 | +3.942% | 8 | 22 | -59.481% |
| 2025-09-22 | 54.11 | 54.20 | 53.77 | 53.78 | -2.307% | 17 | 20 | -57.884% |
| 2025-09-19 | 55.05 | 55.05 | 55.05 | 55.05 | -1.696% | 1 | 3 | -58.856% |
| 2025-09-17 | 56.26 | 56.26 | 56.00 | 56.00 | -0.797% | 2 | 3 | -59.554% |
| 2025-09-16 | 56.45 | 56.45 | 56.45 | 56.45 | +1.165% | 1 | 2 | -59.876% |
| 2025-09-15 | 55.80 | 55.80 | 55.80 | 55.80 | 0.000% | 1 | 1 | -59.409% |