SPY280121P00685000
SPY Jan 21 2028 685.00 Put
optionOPRA
EODOct 23, 2026
27.66USD+1.691%(+0.46)140Vol1,351OI
SPY280121P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.63 | 28.63 | 27.66 | 27.66 | +1.691% | 140 | 1,427 | 0.000% |
| 2026-10-22 | 27.36 | 27.36 | 27.20 | 27.20 | +7.808% | 2 | 1,426 | +1.691% |
| 2026-10-20 | 25.86 | 25.86 | 25.23 | 25.23 | -2.285% | 29 | 1,454 | +9.631% |
| 2026-10-19 | 26.07 | 26.07 | 25.82 | 25.82 | -5.213% | 9 | 1,462 | +7.126% |
| 2026-10-16 | 24.47 | 27.62 | 24.47 | 27.24 | +7.413% | 17 | 1,468 | +1.542% |
| 2026-10-15 | 26.27 | 26.66 | 25.36 | 25.36 | -0.197% | 63 | 1,525 | +9.069% |
| 2026-10-14 | 25.59 | 25.59 | 25.41 | 25.41 | +5.523% | 2 | 1,525 | +8.855% |
| 2026-10-12 | 24.00 | 24.08 | 24.00 | 24.08 | -0.824% | 2 | 1,525 | +14.867% |
| 2026-10-09 | 24.35 | 24.35 | 24.28 | 24.28 | +0.248% | 3 | 1,523 | +13.921% |
| 2026-10-06 | 24.22 | 24.22 | 24.22 | 24.22 | -4.458% | 1 | 1,522 | +14.203% |
| 2026-10-05 | 25.35 | 25.35 | 25.35 | 25.35 | -0.471% | 1 | 1,522 | +9.112% |
| 2026-09-28 | 25.49 | 25.49 | 25.47 | 25.47 | +1.758% | 4 | 1,520 | +8.598% |
| 2026-09-22 | 25.03 | 25.03 | 25.03 | 25.03 | -1.145% | 6 | 1,520 | +10.507% |
| 2026-09-21 | 25.35 | 25.35 | 25.32 | 25.32 | -8.394% | 19 | 1,505 | +9.242% |
| 2026-09-16 | 27.64 | 27.64 | 27.64 | 27.64 | -2.401% | 1 | 1,505 | +0.072% |
| 2026-09-15 | 28.32 | 28.32 | 28.32 | 28.32 | +2.275% | 29 | 1,492 | -2.331% |
| 2026-09-14 | 27.62 | 27.69 | 27.62 | 27.69 | -3.954% | 3 | 1,492 | -0.108% |
| 2026-08-31 | 28.93 | 28.93 | 28.83 | 28.83 | +2.928% | 9 | 1,483 | -4.058% |
| 2026-08-28 | 28.01 | 28.01 | 28.01 | 28.01 | -3.214% | 83 | 1,422 | -1.250% |
| 2026-08-27 | 28.94 | 28.94 | 28.94 | 28.94 | -4.896% | 1 | 1,421 | -4.423% |
| 2026-08-25 | 30.44 | 30.44 | 30.43 | 30.43 | -0.360% | 131 | 1,486 | -9.103% |
| 2026-08-17 | 30.54 | 30.54 | 30.54 | 30.54 | +1.631% | 1 | 1,485 | -9.430% |
| 2026-08-14 | 30.05 | 30.05 | 30.05 | 30.05 | +0.502% | 6 | 1,485 | -7.953% |
| 2026-08-12 | 29.73 | 30.14 | 29.73 | 29.90 | -1.645% | 57 | 1,452 | -7.492% |
| 2026-08-11 | 30.40 | 30.50 | 30.40 | 30.40 | +1.064% | 37 | 1,421 | -9.013% |
| 2026-08-10 | 30.07 | 30.09 | 30.00 | 30.08 | -0.955% | 414 | 1,056 | -8.045% |
| 2026-08-04 | 31.46 | 31.49 | 30.37 | 30.37 | -18.316% | 8 | 1,053 | -8.923% |
| 2026-07-29 | 38.66 | 38.84 | 37.18 | 37.18 | -2.415% | 7 | 1,057 | -25.605% |
| 2026-07-24 | 38.10 | 38.10 | 38.10 | 38.10 | -2.207% | 1 | 1,057 | -27.402% |
| 2026-07-23 | 38.58 | 39.10 | 38.58 | 38.96 | +3.452% | 4 | 1,056 | -29.004% |
| 2026-07-17 | 38.70 | 38.70 | 37.66 | 37.66 | +5.697% | 2 | 1,056 | -26.553% |
| 2026-07-13 | 35.63 | 35.63 | 35.63 | 35.63 | -1.954% | 1 | 1,057 | -22.369% |
| 2026-07-09 | 36.34 | 36.34 | 36.34 | 36.34 | +1.029% | 1 | 1,056 | -23.886% |
| 2026-07-07 | 35.97 | 35.97 | 35.97 | 35.97 | +0.813% | 4 | 1,056 | -23.103% |
| 2026-07-02 | 35.70 | 35.70 | 35.68 | 35.68 | -10.956% | 2 | 1,056 | -22.478% |
| 2026-06-26 | 40.07 | 40.07 | 40.07 | 40.07 | -1.837% | 48 | 1,056 | -30.971% |
| 2026-06-24 | 40.82 | 40.82 | 40.82 | 40.82 | +1.796% | 1 | 1,056 | -32.239% |
| 2026-06-23 | 40.61 | 40.61 | 40.10 | 40.10 | +5.610% | 2 | 1,057 | -31.022% |
| 2026-06-22 | 37.97 | 37.97 | 37.97 | 37.97 | +2.483% | 1 | 1,058 | -27.153% |
| 2026-06-16 | 37.10 | 37.25 | 37.05 | 37.05 | +0.461% | 26 | 1,060 | -25.344% |
| 2026-06-15 | 36.88 | 36.88 | 36.88 | 36.88 | -8.464% | 1 | 1,060 | -25.000% |
| 2026-06-12 | 40.29 | 40.29 | 40.29 | 40.29 | -7.358% | 1 | 1,060 | -31.348% |
| 2026-06-10 | 43.70 | 43.70 | 43.49 | 43.49 | +18.825% | 131 | 1,054 | -36.399% |
| 2026-06-01 | 36.84 | 36.84 | 36.60 | 36.60 | -1.480% | 5 | 1,054 | -24.426% |
| 2026-05-28 | 37.15 | 37.15 | 37.15 | 37.15 | -3.356% | 1 | 1,055 | -25.545% |
| 2026-05-22 | 38.44 | 38.44 | 38.44 | 38.44 | -8.038% | 1 | 1,054 | -28.044% |
| 2026-05-18 | 41.70 | 41.83 | 41.70 | 41.80 | +0.674% | 156 | 922 | -33.828% |
| 2026-05-15 | 41.52 | 41.52 | 41.52 | 41.52 | +4.008% | 1 | 921 | -33.382% |
| 2026-05-14 | 40.42 | 40.45 | 39.92 | 39.92 | -2.800% | 28 | 935 | -30.711% |
| 2026-05-13 | 41.07 | 41.07 | 41.07 | 41.07 | -5.716% | 4 | 931 | -32.652% |
| 2026-05-12 | 42.59 | 43.56 | 42.59 | 43.56 | +3.591% | 28 | 903 | -36.501% |
| 2026-05-11 | 42.05 | 42.05 | 42.05 | 42.05 | -0.450% | 2 | 903 | -34.221% |
| 2026-05-08 | 42.14 | 42.24 | 42.14 | 42.24 | -1.147% | 5 | 905 | -34.517% |
| 2026-05-07 | 42.73 | 42.73 | 42.73 | 42.73 | -1.134% | 2 | 905 | -35.268% |
| 2026-05-06 | 43.22 | 43.22 | 43.22 | 43.22 | -3.484% | 3 | 902 | -36.002% |
| 2026-05-05 | 44.88 | 45.25 | 44.78 | 44.78 | -3.864% | 10 | 894 | -38.231% |
| 2026-05-04 | 45.39 | 46.70 | 45.39 | 46.58 | +2.780% | 7 | 887 | -40.618% |
| 2026-05-01 | 44.79 | 45.32 | 44.79 | 45.32 | -5.049% | 12 | 883 | -38.967% |
| 2026-04-24 | 48.66 | 48.71 | 47.73 | 47.73 | -3.185% | 3 | 883 | -42.049% |
| 2026-04-23 | 48.58 | 49.30 | 48.58 | 49.30 | +1.274% | 3 | 884 | -43.895% |
| 2026-04-22 | 48.75 | 48.75 | 48.65 | 48.68 | -0.082% | 5 | 886 | -43.180% |
| 2026-04-17 | 48.08 | 48.72 | 48.08 | 48.72 | -5.563% | 3 | 889 | -43.227% |
| 2026-04-16 | 51.59 | 51.59 | 51.59 | 51.59 | +0.194% | 4 | 886 | -46.385% |
| 2026-04-15 | 52.48 | 52.55 | 51.49 | 51.49 | -3.901% | 9 | 890 | -46.281% |
| 2026-04-14 | 53.60 | 53.60 | 52.86 | 53.58 | -3.564% | 26 | 892 | -48.376% |
| 2026-04-13 | 56.04 | 56.04 | 55.56 | 55.56 | -20.458% | 5 | 888 | -50.216% |
| 2026-04-07 | 69.90 | 69.90 | 69.85 | 69.85 | -4.381% | 2 | 887 | -60.401% |
| 2026-04-02 | 73.05 | 73.05 | 73.05 | 73.05 | +4.447% | 1 | 887 | -62.136% |
| 2026-04-01 | 69.76 | 70.02 | 69.10 | 69.94 | -5.640% | 15 | 887 | -60.452% |
| 2026-03-31 | 77.70 | 79.04 | 73.86 | 74.12 | -12.800% | 42 | 896 | -62.682% |
| 2026-03-30 | 83.32 | 85.00 | 83.32 | 85.00 | +2.163% | 2 | 926 | -67.459% |
| 2026-03-27 | 78.81 | 83.20 | 78.81 | 83.20 | +19.369% | 8 | 927 | -66.755% |
| 2026-03-23 | 69.70 | 69.70 | 69.70 | 69.70 | -4.989% | 13 | 928 | -60.316% |
| 2026-03-20 | 72.23 | 73.36 | 72.23 | 73.36 | +5.660% | 35 | 928 | -62.296% |
| 2026-03-19 | 68.12 | 69.43 | 68.12 | 69.43 | +2.404% | 4 | 950 | -60.161% |
| 2026-03-18 | 66.94 | 67.80 | 66.75 | 67.80 | +5.575% | 5 | 948 | -59.204% |
| 2026-03-17 | 64.31 | 64.31 | 64.22 | 64.22 | -6.562% | 2 | 946 | -56.929% |
| 2026-03-13 | 68.73 | 68.73 | 68.73 | 68.73 | +4.469% | 14 | 944 | -59.756% |
| 2026-03-12 | 64.91 | 65.79 | 64.91 | 65.79 | +3.265% | 5 | 958 | -57.957% |
| 2026-03-11 | 64.37 | 64.37 | 63.53 | 63.71 | +1.047% | 6 | 963 | -56.585% |
| 2026-03-10 | 62.96 | 63.05 | 62.83 | 63.05 | -0.143% | 4 | 965 | -56.130% |
| 2026-03-09 | 67.94 | 69.19 | 63.14 | 63.14 | -1.712% | 56 | 964 | -56.193% |
| 2026-03-06 | 65.16 | 66.00 | 63.38 | 64.24 | +4.320% | 33 | 994 | -56.943% |
| 2026-03-05 | 60.06 | 62.66 | 60.06 | 61.58 | +5.662% | 22 | 1,008 | -55.083% |
| 2026-03-04 | 58.16 | 58.28 | 57.86 | 58.28 | -4.833% | 7 | 1,006 | -52.539% |
| 2026-03-03 | 64.06 | 66.30 | 61.24 | 61.24 | +6.117% | 41 | 1,003 | -54.833% |
| 2026-03-02 | 58.47 | 58.89 | 57.71 | 57.71 | -3.333% | 11 | 1,023 | -52.071% |
| 2026-02-27 | 59.70 | 59.70 | 59.70 | 59.70 | +5.032% | 1 | 1,017 | -53.668% |
| 2026-02-26 | 57.60 | 57.60 | 56.84 | 56.84 | +2.304% | 22 | 1,017 | -51.337% |
| 2026-02-25 | 56.61 | 56.61 | 55.56 | 55.56 | -4.798% | 6 | 1,019 | -50.216% |
| 2026-02-24 | 58.36 | 58.36 | 58.36 | 58.36 | -1.932% | 1 | 1,019 | -52.605% |
| 2026-02-23 | 59.51 | 59.51 | 59.51 | 59.51 | +3.496% | 1 | 1,018 | -53.520% |
| 2026-02-20 | 58.91 | 58.95 | 57.35 | 57.50 | -2.443% | 34 | 1,019 | -51.896% |
| 2026-02-19 | 58.94 | 58.94 | 58.94 | 58.94 | +2.790% | 2 | 1,010 | -53.071% |
| 2026-02-18 | 57.22 | 57.34 | 57.20 | 57.34 | -4.194% | 17 | 1,010 | -51.761% |
| 2026-02-17 | 61.04 | 61.62 | 59.62 | 59.85 | +0.571% | 25 | 1,013 | -53.784% |
| 2026-02-13 | 58.95 | 59.51 | 58.95 | 59.51 | +6.325% | 2 | 1,006 | -53.520% |
| 2026-02-11 | 55.97 | 55.97 | 55.97 | 55.97 | +1.450% | 5 | 1,006 | -50.581% |
| 2026-02-10 | 55.17 | 55.17 | 55.17 | 55.17 | +1.267% | 7 | 1,001 | -49.864% |
| 2026-02-09 | 54.65 | 54.65 | 54.48 | 54.48 | -3.575% | 4 | 1,001 | -49.229% |
| 2026-02-06 | 58.36 | 58.62 | 56.50 | 56.50 | -5.880% | 9 | 1,000 | -51.044% |
| 2026-02-05 | 61.82 | 61.82 | 59.72 | 60.03 | +5.464% | 14 | 996 | -53.923% |
| 2026-02-04 | 56.02 | 59.38 | 56.02 | 56.92 | +0.477% | 18 | 985 | -51.405% |
| 2026-02-03 | 55.12 | 58.00 | 55.09 | 56.65 | +5.690% | 34 | 977 | -51.174% |
| 2026-02-02 | 53.41 | 53.75 | 53.40 | 53.60 | -3.057% | 19 | 979 | -48.396% |
| 2026-01-30 | 55.20 | 55.65 | 55.20 | 55.29 | +1.338% | 6 | 973 | -49.973% |
| 2026-01-29 | 58.08 | 58.08 | 54.56 | 54.56 | +1.037% | 4 | 972 | -49.304% |
| 2026-01-28 | 53.43 | 54.05 | 53.43 | 54.00 | +1.657% | 27 | 971 | -48.778% |
| 2026-01-27 | 53.08 | 53.17 | 53.08 | 53.12 | -2.209% | 16 | 944 | -47.929% |
| 2026-01-26 | 54.19 | 54.32 | 54.19 | 54.32 | -1.772% | 12 | 939 | -49.080% |
| 2026-01-23 | 55.00 | 55.30 | 54.40 | 55.30 | +0.090% | 10 | 941 | -49.982% |
| 2026-01-22 | 55.20 | 55.25 | 54.56 | 55.25 | -2.299% | 16 | 936 | -49.937% |
| 2026-01-21 | 57.91 | 59.33 | 55.55 | 56.55 | -4.974% | 47 | 924 | -51.088% |
| 2026-01-20 | 58.53 | 60.01 | 58.27 | 59.51 | +10.326% | 32 | 899 | -53.520% |
| 2026-01-16 | 54.72 | 54.72 | 53.94 | 53.94 | -1.009% | 23 | 929 | -48.721% |
| 2026-01-15 | 54.13 | 54.49 | 53.72 | 54.49 | -2.190% | 39 | 929 | -49.238% |
| 2026-01-14 | 55.44 | 57.00 | 55.44 | 55.71 | +4.817% | 22 | 903 | -50.350% |
| 2026-01-12 | 54.36 | 54.36 | 53.15 | 53.15 | -1.337% | 13 | 901 | -47.959% |
| 2026-01-09 | 55.59 | 55.59 | 53.87 | 53.87 | -4.061% | 3 | 910 | -48.654% |
| 2026-01-08 | 56.09 | 56.21 | 56.09 | 56.15 | +1.519% | 10 | 909 | -50.739% |
| 2026-01-07 | 54.97 | 55.31 | 54.97 | 55.31 | +0.345% | 2 | 906 | -49.991% |
| 2026-01-06 | 56.32 | 56.32 | 55.12 | 55.12 | -2.477% | 17 | 904 | -49.819% |
| 2026-01-05 | 56.36 | 56.68 | 55.93 | 56.52 | -2.987% | 116 | 887 | -51.062% |
| 2026-01-02 | 57.23 | 58.69 | 56.47 | 58.26 | +1.146% | 5 | 823 | -52.523% |
| 2025-12-31 | 56.55 | 57.60 | 56.55 | 57.60 | +2.876% | 28 | 836 | -51.979% |
| 2025-12-30 | 56.08 | 56.10 | 55.79 | 55.99 | -0.990% | 18 | 836 | -50.598% |
| 2025-12-29 | 55.85 | 56.55 | 55.85 | 56.55 | +2.483% | 22 | 829 | -51.088% |
| 2025-12-26 | 55.39 | 55.39 | 55.16 | 55.18 | -0.523% | 6 | 807 | -49.873% |
| 2025-12-23 | 56.50 | 56.50 | 55.47 | 55.47 | -2.256% | 369 | 806 | -50.135% |
| 2025-12-22 | 57.09 | 57.09 | 56.69 | 56.75 | -3.568% | 15 | 472 | -51.260% |
| 2025-12-19 | 59.95 | 60.00 | 58.85 | 58.85 | -3.887% | 204 | 468 | -52.999% |
| 2025-12-18 | 61.29 | 61.29 | 61.23 | 61.23 | -3.240% | 12 | 264 | -54.826% |
| 2025-12-17 | 60.41 | 63.75 | 60.41 | 63.28 | +4.994% | 24 | 254 | -56.290% |
| 2025-12-16 | 60.25 | 62.00 | 60.25 | 60.27 | +0.870% | 31 | 234 | -54.107% |
| 2025-12-15 | 60.30 | 60.30 | 59.75 | 59.75 | +0.050% | 8 | 217 | -53.707% |
| 2025-12-12 | 60.00 | 60.00 | 59.72 | 59.72 | +3.286% | 9 | 209 | -53.684% |
| 2025-12-11 | 58.90 | 58.98 | 57.37 | 57.82 | -1.850% | 63 | 208 | -52.162% |
| 2025-12-10 | 60.24 | 60.24 | 58.91 | 58.91 | -0.825% | 13 | 156 | -53.047% |
| 2025-12-09 | 59.74 | 59.74 | 58.90 | 59.40 | +0.849% | 42 | 145 | -53.434% |
| 2025-12-08 | 58.68 | 58.90 | 58.68 | 58.90 | -0.085% | 5 | 105 | -53.039% |
| 2025-12-05 | 58.57 | 59.02 | 58.09 | 58.95 | -1.174% | 16 | 102 | -53.079% |
| 2025-12-04 | 59.80 | 59.80 | 59.65 | 59.65 | +0.084% | 2 | 90 | -53.630% |
| 2025-12-03 | 59.60 | 59.60 | 59.60 | 59.60 | -0.914% | 10 | 89 | -53.591% |
| 2025-12-02 | 60.17 | 60.61 | 60.00 | 60.15 | -0.133% | 11 | 82 | -54.015% |
| 2025-12-01 | 62.10 | 62.10 | 60.23 | 60.23 | -1.246% | 3 | 74 | -54.076% |
| 2025-11-28 | 60.35 | 60.99 | 60.35 | 60.99 | -0.862% | 5 | 71 | -54.648% |
| 2025-11-26 | 61.52 | 61.52 | 61.52 | 61.52 | -3.875% | 1 | 69 | -55.039% |
| 2025-11-25 | 64.00 | 64.00 | 64.00 | 64.00 | -13.338% | 1 | 69 | -56.781% |
| 2025-11-20 | 73.85 | 73.85 | 73.85 | 73.85 | +8.795% | 1 | 68 | -62.546% |
| 2025-11-19 | 67.88 | 67.88 | 67.88 | 67.88 | -0.905% | 1 | 68 | -59.252% |
| 2025-11-18 | 69.80 | 69.80 | 68.50 | 68.50 | +1.859% | 2 | 69 | -59.620% |
| 2025-11-17 | 67.25 | 67.25 | 67.25 | 67.25 | +4.523% | 1 | 70 | -58.870% |
| 2025-11-14 | 64.63 | 64.63 | 64.33 | 64.34 | -0.480% | 8 | 71 | -57.010% |
| 2025-11-13 | 63.59 | 64.65 | 63.57 | 64.65 | +6.771% | 3 | 74 | -57.216% |
| 2025-11-12 | 60.69 | 60.69 | 60.55 | 60.55 | -1.689% | 3 | 74 | -54.319% |
| 2025-11-11 | 61.74 | 61.74 | 61.59 | 61.59 | +1.920% | 3 | 73 | -55.090% |
| 2025-11-10 | 60.47 | 60.47 | 60.43 | 60.43 | -10.936% | 2 | 73 | -54.228% |
| 2025-11-07 | 66.45 | 67.85 | 66.45 | 67.85 | +7.341% | 3 | 71 | -59.234% |
| 2025-11-06 | 63.21 | 63.21 | 63.21 | 63.21 | +4.704% | 1 | 73 | -56.241% |
| 2025-11-05 | 60.56 | 60.56 | 60.37 | 60.37 | -1.033% | 2 | 74 | -54.183% |
| 2025-11-03 | 61.00 | 61.00 | 61.00 | 61.00 | -0.684% | 1 | 74 | -54.656% |
| 2025-10-31 | 59.46 | 61.42 | 59.46 | 61.42 | +4.705% | 2 | 74 | -54.966% |
| 2025-10-30 | 58.85 | 60.83 | 58.43 | 58.66 | +1.086% | 19 | 73 | -52.847% |
| 2025-10-29 | 57.28 | 58.25 | 57.16 | 58.03 | +0.259% | 24 | 62 | -52.335% |
| 2025-10-28 | 56.87 | 57.97 | 56.87 | 57.88 | +0.942% | 21 | 63 | -52.211% |
| 2025-10-27 | 57.65 | 57.75 | 57.34 | 57.34 | -3.614% | 55 | 14 | -51.761% |
| 2025-10-24 | 59.49 | 59.49 | 59.49 | 59.49 | -4.064% | 2 | 14 | -53.505% |
| 2025-10-21 | 61.87 | 62.02 | 61.87 | 62.01 | -0.673% | 10 | 12 | -55.394% |
| 2025-10-20 | 62.43 | 62.43 | 62.43 | 62.43 | -7.511% | 1 | 3 | -55.694% |
| 2025-10-17 | 67.69 | 67.69 | 67.50 | 67.50 | +10.656% | 2 | 3 | -59.022% |
| 2025-10-06 | 61.00 | 61.00 | 61.00 | 61.00 | +0.329% | 1 | 3 | -54.656% |
| 2025-10-03 | 60.80 | 60.80 | 60.80 | 60.80 | -5.414% | 1 | 2 | -54.507% |
| 2025-09-24 | 64.24 | 64.28 | 64.24 | 64.28 | +5.274% | 2 | 3 | -56.970% |
| 2025-09-22 | 61.06 | 61.06 | 61.06 | 61.06 | -4.743% | 1 | 2 | -54.700% |
| 2025-09-17 | 64.10 | 64.10 | 64.10 | 64.10 | 0.000% | 1 | 1 | -56.849% |