SPY280121P00675000
SPY Jan 21 2028 675.00 Put
optionOPRA
EODOct 23, 2026
26.55USD+2.907%(+0.75)2Vol2,689OI
SPY280121P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 26.25 | 26.55 | 26.25 | 26.55 | +2.907% | 2 | 2,688 | 0.000% |
| 2026-10-22 | 24.30 | 25.80 | 24.30 | 25.80 | +5.955% | 7 | 2,687 | +2.907% |
| 2026-10-16 | 23.45 | 24.35 | 23.45 | 24.35 | -2.012% | 7 | 2,682 | +9.035% |
| 2026-10-15 | 24.85 | 24.85 | 24.85 | 24.85 | +3.369% | 1 | 2,681 | +6.841% |
| 2026-10-14 | 24.04 | 24.04 | 24.04 | 24.04 | +7.321% | 1 | 2,680 | +10.441% |
| 2026-10-12 | 22.27 | 22.40 | 22.27 | 22.40 | -5.285% | 2 | 2,680 | +18.527% |
| 2026-10-08 | 22.90 | 23.65 | 22.90 | 23.65 | +1.940% | 2 | 2,679 | +12.262% |
| 2026-10-07 | 23.20 | 23.20 | 23.20 | 23.20 | +2.837% | 1 | 2,679 | +14.440% |
| 2026-10-06 | 22.55 | 22.56 | 22.48 | 22.56 | -2.422% | 1,017 | 1,826 | +17.686% |
| 2026-10-05 | 23.60 | 23.60 | 23.12 | 23.12 | -2.653% | 13 | 1,830 | +14.836% |
| 2026-09-28 | 23.42 | 23.75 | 23.42 | 23.75 | +1.064% | 3 | 1,828 | +11.789% |
| 2026-09-21 | 23.50 | 23.50 | 23.50 | 23.50 | -8.950% | 1 | 1,829 | +12.979% |
| 2026-09-18 | 25.81 | 25.81 | 25.81 | 25.81 | +2.747% | 1 | 1,828 | +2.867% |
| 2026-09-17 | 24.86 | 25.12 | 24.86 | 25.12 | -4.704% | 2 | 1,827 | +5.693% |
| 2026-09-15 | 26.35 | 26.36 | 26.35 | 26.36 | +3.780% | 31 | 1,799 | +0.721% |
| 2026-09-14 | 26.32 | 26.32 | 25.40 | 25.40 | -7.636% | 3 | 1,800 | +4.528% |
| 2026-09-10 | 27.35 | 27.50 | 27.35 | 27.50 | +9.562% | 7 | 1,795 | -3.455% |
| 2026-09-03 | 25.12 | 25.12 | 25.10 | 25.10 | -3.462% | 6 | 1,794 | +5.777% |
| 2026-09-02 | 26.00 | 26.00 | 26.00 | 26.00 | -4.587% | 1 | 1,794 | +2.115% |
| 2026-08-31 | 27.25 | 27.25 | 27.25 | 27.25 | -3.540% | 1 | 1,793 | -2.569% |
| 2026-08-26 | 28.23 | 28.25 | 28.23 | 28.25 | -1.051% | 4 | 1,789 | -6.018% |
| 2026-08-24 | 28.55 | 28.55 | 28.55 | 28.55 | -0.696% | 10 | 1,789 | -7.005% |
| 2026-08-20 | 28.75 | 28.75 | 28.75 | 28.75 | +0.174% | 5 | 1,784 | -7.652% |
| 2026-08-11 | 28.70 | 28.70 | 28.70 | 28.70 | +2.537% | 2 | 1,784 | -7.491% |
| 2026-08-07 | 28.12 | 28.13 | 27.99 | 27.99 | -1.961% | 6 | 1,782 | -5.145% |
| 2026-08-06 | 28.61 | 28.61 | 28.55 | 28.55 | -3.220% | 42 | 1,748 | -7.005% |
| 2026-08-04 | 29.50 | 29.50 | 29.50 | 29.50 | -12.437% | 2 | 1,747 | -10.000% |
| 2026-07-30 | 33.69 | 33.69 | 33.69 | 33.69 | -6.130% | 1 | 1,746 | -21.193% |
| 2026-07-29 | 35.89 | 35.89 | 35.89 | 35.89 | +7.391% | 6 | 1,752 | -26.024% |
| 2026-07-22 | 33.42 | 33.42 | 33.42 | 33.42 | -0.239% | 2 | 1,754 | -20.557% |
| 2026-07-21 | 33.50 | 33.50 | 33.50 | 33.50 | -5.501% | 2 | 1,754 | -20.746% |
| 2026-07-17 | 35.45 | 35.45 | 35.45 | 35.45 | +7.294% | 1 | 1,753 | -25.106% |
| 2026-07-15 | 33.13 | 33.15 | 33.04 | 33.04 | +0.426% | 24 | 1,730 | -19.643% |
| 2026-07-10 | 32.90 | 32.90 | 32.90 | 32.90 | -1.053% | 1 | 1,730 | -19.301% |
| 2026-07-09 | 33.27 | 33.27 | 33.25 | 33.25 | -3.343% | 5 | 1,725 | -20.150% |
| 2026-07-01 | 34.40 | 34.40 | 34.40 | 34.40 | -0.290% | 5 | 1,730 | -22.820% |
| 2026-06-30 | 34.85 | 34.85 | 34.50 | 34.50 | -3.171% | 6 | 1,731 | -23.043% |
| 2026-06-22 | 35.63 | 35.63 | 35.63 | 35.63 | +2.680% | 2 | 1,729 | -25.484% |
| 2026-06-16 | 34.70 | 34.70 | 34.70 | 34.70 | -9.399% | 3 | 1,729 | -23.487% |
| 2026-06-08 | 38.30 | 38.30 | 38.30 | 38.30 | -2.371% | 1 | 1,730 | -30.679% |
| 2026-06-05 | 37.04 | 39.51 | 37.04 | 39.23 | +9.765% | 6 | 1,735 | -32.322% |
| 2026-06-03 | 35.12 | 35.74 | 35.12 | 35.74 | +3.835% | 399 | 1,759 | -25.713% |
| 2026-06-02 | 34.42 | 34.42 | 34.42 | 34.42 | -0.376% | 1 | 1,759 | -22.865% |
| 2026-06-01 | 34.55 | 34.55 | 34.55 | 34.55 | +0.729% | 10 | 1,752 | -23.155% |
| 2026-05-29 | 34.55 | 34.60 | 34.30 | 34.30 | -2.168% | 760 | 995 | -22.595% |
| 2026-05-28 | 35.06 | 35.06 | 35.06 | 35.06 | -2.476% | 2 | 993 | -24.273% |
| 2026-05-26 | 35.50 | 35.95 | 35.50 | 35.95 | -0.937% | 21 | 975 | -26.147% |
| 2026-05-22 | 36.62 | 36.62 | 36.29 | 36.29 | -2.078% | 13 | 969 | -26.839% |
| 2026-05-21 | 38.38 | 38.38 | 37.06 | 37.06 | -6.697% | 2 | 970 | -28.359% |
| 2026-05-18 | 39.22 | 39.72 | 39.22 | 39.72 | +2.636% | 3 | 969 | -33.157% |
| 2026-05-15 | 39.54 | 39.54 | 38.70 | 38.70 | +2.489% | 17 | 966 | -31.395% |
| 2026-05-14 | 37.76 | 37.76 | 37.76 | 37.76 | -3.204% | 1 | 966 | -29.687% |
| 2026-05-11 | 39.01 | 39.01 | 39.01 | 39.01 | -1.090% | 16 | 966 | -31.941% |
| 2026-05-08 | 39.61 | 39.61 | 39.44 | 39.44 | -2.473% | 5 | 970 | -32.683% |
| 2026-05-07 | 40.28 | 40.44 | 40.28 | 40.44 | -0.468% | 13 | 957 | -34.347% |
| 2026-05-06 | 40.63 | 40.63 | 40.63 | 40.63 | -3.216% | 4 | 957 | -34.654% |
| 2026-05-05 | 42.57 | 42.60 | 41.98 | 41.98 | -4.221% | 40 | 929 | -36.756% |
| 2026-05-04 | 43.46 | 43.86 | 43.46 | 43.83 | +2.863% | 4 | 925 | -39.425% |
| 2026-05-01 | 42.00 | 42.61 | 41.58 | 42.61 | -5.626% | 13 | 921 | -37.691% |
| 2026-04-29 | 45.09 | 45.15 | 45.09 | 45.15 | -0.943% | 2 | 921 | -41.196% |
| 2026-04-28 | 45.58 | 45.58 | 45.58 | 45.58 | +1.064% | 8 | 922 | -41.751% |
| 2026-04-27 | 44.90 | 45.10 | 44.90 | 45.10 | +0.133% | 15 | 914 | -41.131% |
| 2026-04-24 | 45.04 | 45.04 | 45.04 | 45.04 | -1.831% | 3 | 916 | -41.052% |
| 2026-04-22 | 45.88 | 45.88 | 45.88 | 45.88 | -3.043% | 10 | 913 | -42.132% |
| 2026-04-21 | 47.32 | 47.32 | 47.32 | 47.32 | +2.736% | 1 | 922 | -43.893% |
| 2026-04-17 | 45.26 | 46.06 | 45.26 | 46.06 | -5.129% | 6 | 922 | -42.358% |
| 2026-04-16 | 48.17 | 48.55 | 48.03 | 48.55 | +0.227% | 14 | 916 | -45.314% |
| 2026-04-15 | 48.85 | 49.02 | 48.40 | 48.44 | -3.889% | 8 | 921 | -45.190% |
| 2026-04-14 | 50.32 | 50.53 | 49.72 | 50.40 | -3.430% | 44 | 925 | -47.321% |
| 2026-04-13 | 55.74 | 55.74 | 51.99 | 52.19 | -4.902% | 16 | 918 | -49.128% |
| 2026-04-10 | 53.50 | 54.88 | 53.50 | 54.88 | +1.161% | 5 | 915 | -51.622% |
| 2026-04-09 | 54.40 | 54.40 | 54.05 | 54.25 | -4.067% | 253 | 914 | -51.060% |
| 2026-04-08 | 55.83 | 57.33 | 55.74 | 56.55 | -18.621% | 39 | 665 | -53.050% |
| 2026-04-02 | 70.31 | 70.31 | 69.49 | 69.49 | +4.970% | 5 | 660 | -61.793% |
| 2026-04-01 | 66.75 | 66.75 | 64.90 | 66.20 | -4.335% | 95 | 660 | -59.894% |
| 2026-03-31 | 73.06 | 74.31 | 69.20 | 69.20 | -13.043% | 34 | 703 | -61.633% |
| 2026-03-30 | 79.58 | 79.58 | 79.58 | 79.58 | +2.936% | 1 | 689 | -66.637% |
| 2026-03-27 | 74.90 | 77.31 | 74.87 | 77.31 | +11.237% | 9 | 689 | -65.658% |
| 2026-03-26 | 69.50 | 69.50 | 69.50 | 69.50 | +6.611% | 1 | 688 | -61.799% |
| 2026-03-25 | 64.90 | 65.19 | 64.90 | 65.19 | +1.070% | 2 | 688 | -59.273% |
| 2026-03-23 | 64.63 | 64.63 | 63.62 | 64.50 | -7.857% | 7 | 688 | -58.837% |
| 2026-03-20 | 70.00 | 70.00 | 70.00 | 70.00 | +7.593% | 1 | 688 | -62.071% |
| 2026-03-19 | 65.80 | 67.45 | 65.06 | 65.06 | +0.092% | 11 | 688 | -59.192% |
| 2026-03-18 | 62.90 | 65.00 | 62.90 | 65.00 | +8.442% | 2 | 686 | -59.154% |
| 2026-03-17 | 59.60 | 60.50 | 59.60 | 59.94 | -2.155% | 5 | 688 | -55.706% |
| 2026-03-16 | 62.05 | 62.05 | 61.26 | 61.26 | -6.187% | 3 | 683 | -56.660% |
| 2026-03-13 | 64.20 | 65.30 | 63.93 | 65.30 | +5.425% | 18 | 682 | -59.342% |
| 2026-03-12 | 62.15 | 62.15 | 61.94 | 61.94 | +3.285% | 4 | 697 | -57.136% |
| 2026-03-11 | 60.51 | 60.51 | 59.78 | 59.97 | +1.369% | 6 | 699 | -55.728% |
| 2026-03-10 | 58.47 | 59.16 | 57.34 | 59.16 | +0.118% | 6 | 701 | -55.122% |
| 2026-03-09 | 64.50 | 64.50 | 59.09 | 59.09 | -2.379% | 7 | 696 | -55.069% |
| 2026-03-06 | 60.94 | 61.13 | 59.91 | 60.53 | +3.665% | 35 | 697 | -56.137% |
| 2026-03-05 | 56.79 | 58.39 | 56.53 | 58.39 | +6.922% | 7 | 681 | -54.530% |
| 2026-03-04 | 55.19 | 55.19 | 54.49 | 54.61 | -5.829% | 3 | 675 | -51.383% |
| 2026-03-03 | 60.69 | 61.68 | 57.99 | 57.99 | +6.580% | 6 | 673 | -54.216% |
| 2026-03-02 | 54.52 | 54.52 | 54.40 | 54.41 | -3.237% | 10 | 669 | -51.204% |
| 2026-02-27 | 56.23 | 56.23 | 56.23 | 56.23 | +7.432% | 1 | 660 | -52.783% |
| 2026-02-25 | 52.56 | 52.56 | 52.34 | 52.34 | -3.875% | 2 | 659 | -49.274% |
| 2026-02-24 | 54.43 | 54.45 | 54.43 | 54.45 | +1.152% | 2 | 659 | -51.240% |
| 2026-02-20 | 53.83 | 53.83 | 53.83 | 53.83 | -0.241% | 1 | 658 | -50.678% |
| 2026-02-18 | 53.93 | 53.96 | 53.93 | 53.96 | -4.003% | 7 | 657 | -50.797% |
| 2026-02-17 | 58.29 | 58.31 | 56.21 | 56.21 | -4.518% | 32 | 650 | -52.766% |
| 2026-02-13 | 56.95 | 58.87 | 56.95 | 58.87 | +12.219% | 2 | 632 | -54.901% |
| 2026-02-12 | 52.46 | 52.46 | 52.46 | 52.46 | +1.157% | 1 | 632 | -49.390% |
| 2026-02-10 | 51.98 | 51.98 | 51.85 | 51.86 | +0.915% | 7 | 631 | -48.804% |
| 2026-02-09 | 51.53 | 51.53 | 51.33 | 51.39 | -4.816% | 4 | 624 | -48.336% |
| 2026-02-06 | 54.52 | 54.54 | 53.91 | 53.99 | -6.898% | 6 | 620 | -50.824% |
| 2026-02-05 | 57.10 | 58.39 | 56.24 | 57.99 | +8.231% | 24 | 614 | -54.216% |
| 2026-02-04 | 54.01 | 55.95 | 53.58 | 53.58 | -1.778% | 17 | 598 | -50.448% |
| 2026-02-03 | 51.91 | 54.59 | 51.88 | 54.55 | +7.998% | 41 | 596 | -51.329% |
| 2026-02-02 | 50.46 | 50.51 | 50.29 | 50.51 | -2.528% | 6 | 578 | -47.436% |
| 2026-01-30 | 52.47 | 52.47 | 51.82 | 51.82 | -0.918% | 4 | 574 | -48.765% |
| 2026-01-29 | 53.50 | 53.50 | 52.20 | 52.30 | +2.549% | 5 | 570 | -49.235% |
| 2026-01-28 | 51.16 | 51.16 | 50.98 | 51.00 | +1.150% | 11 | 577 | -47.941% |
| 2026-01-27 | 50.02 | 50.42 | 50.02 | 50.42 | -1.157% | 3 | 571 | -47.342% |
| 2026-01-26 | 51.01 | 51.01 | 51.01 | 51.01 | -1.904% | 14 | 568 | -47.951% |
| 2026-01-23 | 52.00 | 52.00 | 52.00 | 52.00 | +1.266% | 1 | 570 | -48.942% |
| 2026-01-22 | 51.35 | 51.35 | 51.35 | 51.35 | -3.477% | 3 | 569 | -48.296% |
| 2026-01-21 | 55.86 | 55.86 | 53.20 | 53.20 | -6.140% | 17 | 566 | -50.094% |
| 2026-01-20 | 54.50 | 56.68 | 54.50 | 56.68 | +10.811% | 27 | 566 | -53.158% |
| 2026-01-15 | 51.14 | 51.15 | 51.14 | 51.15 | -1.179% | 20 | 556 | -48.094% |
| 2026-01-13 | 51.13 | 51.76 | 51.13 | 51.76 | +1.770% | 6 | 576 | -48.706% |
| 2026-01-09 | 50.86 | 50.86 | 50.86 | 50.86 | -3.601% | 14 | 577 | -47.798% |
| 2026-01-05 | 52.90 | 52.91 | 52.76 | 52.76 | -2.657% | 6 | 582 | -49.678% |
| 2026-01-02 | 55.23 | 55.23 | 54.20 | 54.20 | +2.361% | 24 | 582 | -51.015% |
| 2025-12-29 | 52.95 | 52.95 | 52.95 | 52.95 | +2.398% | 1 | 559 | -49.858% |
| 2025-12-24 | 51.97 | 51.97 | 51.71 | 51.71 | -1.411% | 18 | 568 | -48.656% |
| 2025-12-23 | 52.64 | 53.05 | 52.45 | 52.45 | -1.963% | 22 | 568 | -49.380% |
| 2025-12-22 | 53.38 | 53.50 | 53.38 | 53.50 | -3.950% | 7 | 586 | -50.374% |
| 2025-12-19 | 55.70 | 55.70 | 55.70 | 55.70 | -2.792% | 1 | 592 | -52.334% |
| 2025-12-18 | 56.77 | 57.63 | 56.77 | 57.30 | -2.683% | 3 | 591 | -53.665% |
| 2025-12-17 | 58.32 | 58.88 | 58.06 | 58.88 | +3.027% | 22 | 591 | -54.908% |
| 2025-12-16 | 57.35 | 58.75 | 56.94 | 57.15 | +1.510% | 43 | 585 | -53.543% |
| 2025-12-12 | 56.92 | 56.92 | 56.30 | 56.30 | +4.028% | 4 | 562 | -52.842% |
| 2025-12-11 | 55.70 | 55.70 | 54.12 | 54.12 | -2.592% | 12 | 559 | -50.942% |
| 2025-12-10 | 56.89 | 56.89 | 55.56 | 55.56 | -1.959% | 16 | 560 | -52.214% |
| 2025-12-08 | 55.30 | 56.67 | 55.30 | 56.67 | +2.219% | 4 | 575 | -53.150% |
| 2025-12-05 | 55.44 | 55.44 | 55.44 | 55.44 | -2.205% | 1 | 574 | -52.110% |
| 2025-12-04 | 55.85 | 56.69 | 55.85 | 56.69 | +0.998% | 3 | 574 | -53.166% |
| 2025-12-03 | 57.11 | 57.11 | 56.13 | 56.13 | -0.970% | 5 | 572 | -52.699% |
| 2025-12-02 | 56.71 | 56.71 | 56.68 | 56.68 | -0.088% | 2 | 573 | -53.158% |
| 2025-12-01 | 57.60 | 57.60 | 56.73 | 56.73 | -0.787% | 2 | 573 | -53.199% |
| 2025-11-28 | 57.18 | 57.18 | 57.18 | 57.18 | -1.769% | 7 | 572 | -53.568% |
| 2025-11-26 | 58.42 | 58.87 | 57.53 | 58.21 | -3.048% | 18 | 571 | -54.389% |
| 2025-11-25 | 60.16 | 60.46 | 60.04 | 60.04 | -4.181% | 19 | 571 | -55.779% |
| 2025-11-24 | 62.66 | 62.66 | 62.66 | 62.66 | -8.338% | 1 | 554 | -57.628% |
| 2025-11-20 | 60.09 | 68.43 | 59.69 | 68.36 | +3.419% | 11 | 553 | -61.161% |
| 2025-11-19 | 66.10 | 66.10 | 66.10 | 66.10 | +2.465% | 1 | 557 | -59.834% |
| 2025-11-18 | 67.34 | 67.34 | 64.51 | 64.51 | +0.249% | 2 | 558 | -58.844% |
| 2025-11-17 | 61.02 | 64.35 | 61.02 | 64.35 | +6.311% | 3 | 560 | -58.741% |
| 2025-11-14 | 64.25 | 64.25 | 60.15 | 60.53 | -1.143% | 9 | 559 | -56.137% |
| 2025-11-13 | 58.50 | 61.23 | 58.08 | 61.23 | +6.691% | 7 | 560 | -56.639% |
| 2025-11-12 | 57.40 | 57.40 | 57.28 | 57.39 | +0.720% | 5 | 563 | -53.738% |
| 2025-11-10 | 58.57 | 59.05 | 56.98 | 56.98 | -9.282% | 14 | 558 | -53.405% |
| 2025-11-07 | 62.81 | 62.81 | 62.81 | 62.81 | +3.493% | 1 | 564 | -57.730% |
| 2025-11-06 | 60.14 | 61.38 | 60.14 | 60.69 | +1.404% | 5 | 565 | -56.253% |
| 2025-11-05 | 59.85 | 59.85 | 59.85 | 59.85 | +0.588% | 1 | 566 | -55.639% |
| 2025-11-04 | 58.63 | 59.88 | 58.63 | 59.50 | +4.569% | 21 | 565 | -55.378% |
| 2025-11-03 | 56.39 | 56.93 | 56.39 | 56.90 | +2.044% | 15 | 558 | -53.339% |
| 2025-10-31 | 55.76 | 55.76 | 55.76 | 55.76 | -0.411% | 1 | 558 | -52.385% |
| 2025-10-30 | 55.98 | 55.99 | 55.03 | 55.99 | +2.023% | 5 | 558 | -52.581% |
| 2025-10-29 | 55.44 | 56.03 | 54.82 | 54.88 | +1.856% | 4 | 558 | -51.622% |
| 2025-10-28 | 53.43 | 54.09 | 53.43 | 53.88 | -0.037% | 10 | 557 | -50.724% |
| 2025-10-27 | 54.15 | 54.44 | 53.70 | 53.90 | -3.474% | 96 | 524 | -50.742% |
| 2025-10-24 | 56.95 | 56.95 | 55.84 | 55.84 | -3.790% | 46 | 524 | -52.453% |
| 2025-10-23 | 59.23 | 59.23 | 58.04 | 58.04 | -4.145% | 13 | 525 | -54.256% |
| 2025-10-22 | 58.92 | 61.55 | 58.80 | 60.55 | +2.994% | 37 | 512 | -56.152% |
| 2025-10-21 | 58.85 | 58.85 | 58.13 | 58.79 | -0.153% | 4 | 478 | -54.839% |
| 2025-10-20 | 59.19 | 59.19 | 58.35 | 58.88 | -5.641% | 406 | 474 | -54.908% |
| 2025-10-13 | 62.40 | 62.40 | 62.40 | 62.40 | +6.667% | 1 | 68 | -57.452% |
| 2025-10-09 | 57.55 | 58.50 | 57.50 | 58.50 | +1.987% | 33 | 68 | -54.615% |
| 2025-10-08 | 58.11 | 58.11 | 57.36 | 57.36 | -2.598% | 19 | 36 | -53.713% |
| 2025-10-07 | 57.24 | 58.89 | 57.24 | 58.89 | +2.186% | 8 | 25 | -54.916% |
| 2025-10-06 | 57.72 | 57.72 | 57.63 | 57.63 | +0.646% | 3 | 19 | -53.930% |
| 2025-10-03 | 57.52 | 57.56 | 57.26 | 57.26 | -2.153% | 12 | 16 | -53.633% |
| 2025-10-02 | 58.57 | 58.66 | 58.52 | 58.52 | +1.439% | 3 | 6 | -54.631% |
| 2025-10-01 | 57.69 | 57.69 | 57.69 | 57.69 | +1.086% | 1 | 4 | -53.978% |
| 2025-09-22 | 57.09 | 57.09 | 57.07 | 57.07 | 0.000% | 3 | 3 | -53.478% |