SPY280121P00695000
SPY Jan 21 2028 695.00 Put
optionOPRA
EODOct 27, 2026
28.28USD-0.212%(-0.06)11Vol1,739OI
SPY280121P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.23 | 28.28 | 28.21 | 28.28 | -0.212% | 11 | 1,733 | 0.000% |
| 2026-10-26 | 28.34 | 28.34 | 28.34 | 28.34 | +6.984% | 1 | 1,734 | -0.212% |
| 2026-10-21 | 26.57 | 26.57 | 26.43 | 26.49 | -3.462% | 61 | 1,788 | +6.757% |
| 2026-10-20 | 27.06 | 27.44 | 27.06 | 27.44 | -1.259% | 19 | 1,795 | +3.061% |
| 2026-10-19 | 27.07 | 27.79 | 27.07 | 27.79 | -4.764% | 2 | 1,794 | +1.763% |
| 2026-10-16 | 29.18 | 29.18 | 29.18 | 29.18 | +4.214% | 1 | 1,795 | -3.084% |
| 2026-10-15 | 28.02 | 28.03 | 28.00 | 28.00 | +0.937% | 17 | 1,812 | +1.000% |
| 2026-10-14 | 26.40 | 27.74 | 26.40 | 27.74 | +7.104% | 6 | 1,810 | +1.947% |
| 2026-10-13 | 25.90 | 25.90 | 25.90 | 25.90 | +0.232% | 1 | 1,810 | +9.189% |
| 2026-10-12 | 25.84 | 25.84 | 25.84 | 25.84 | -1.749% | 125 | 1,709 | +9.443% |
| 2026-10-09 | 26.44 | 26.44 | 26.30 | 26.30 | -4.085% | 2 | 1,708 | +7.529% |
| 2026-10-08 | 26.64 | 27.42 | 26.64 | 27.42 | +3.160% | 4 | 1,704 | +3.136% |
| 2026-10-07 | 26.58 | 26.58 | 26.58 | 26.58 | -3.974% | 1 | 1,704 | +6.396% |
| 2026-10-02 | 27.78 | 27.78 | 27.67 | 27.68 | -5.914% | 3,216 | 639 | +2.168% |
| 2026-09-17 | 29.42 | 29.42 | 29.42 | 29.42 | -8.120% | 1 | 639 | -3.875% |
| 2026-09-16 | 32.02 | 32.02 | 32.02 | 32.02 | +3.625% | 2 | 638 | -11.680% |
| 2026-08-28 | 30.89 | 30.90 | 30.89 | 30.90 | -0.611% | 67 | 623 | -8.479% |
| 2026-08-27 | 31.33 | 31.33 | 31.09 | 31.09 | -4.544% | 227 | 396 | -9.038% |
| 2026-08-19 | 32.57 | 32.57 | 32.57 | 32.57 | +0.587% | 1 | 395 | -13.172% |
| 2026-08-11 | 32.38 | 32.38 | 32.38 | 32.38 | +0.715% | 7 | 388 | -12.662% |
| 2026-08-07 | 32.14 | 32.16 | 32.14 | 32.15 | -1.138% | 7 | 381 | -12.037% |
| 2026-08-06 | 32.38 | 32.52 | 32.38 | 32.52 | +0.185% | 5 | 377 | -13.038% |
| 2026-08-04 | 33.58 | 33.61 | 32.46 | 32.46 | -21.594% | 4 | 374 | -12.877% |
| 2026-07-29 | 41.40 | 41.40 | 41.40 | 41.40 | +1.620% | 1 | 374 | -31.691% |
| 2026-07-27 | 40.74 | 40.74 | 40.74 | 40.74 | +0.394% | 1 | 373 | -30.584% |
| 2026-07-24 | 40.58 | 40.58 | 40.58 | 40.58 | -0.976% | 1 | 372 | -30.310% |
| 2026-07-23 | 40.98 | 40.98 | 40.98 | 40.98 | +6.166% | 1 | 372 | -30.991% |
| 2026-07-21 | 38.60 | 38.60 | 38.60 | 38.60 | +0.026% | 1 | 372 | -26.736% |
| 2026-07-09 | 38.59 | 38.59 | 38.59 | 38.59 | +2.334% | 1 | 371 | -26.717% |
| 2026-07-06 | 37.71 | 37.71 | 37.71 | 37.71 | -4.725% | 1 | 371 | -25.007% |
| 2026-07-02 | 39.67 | 39.79 | 39.58 | 39.58 | +2.380% | 25 | 352 | -28.550% |
| 2026-06-30 | 38.66 | 38.66 | 38.66 | 38.66 | -7.556% | 6 | 355 | -26.849% |
| 2026-06-25 | 41.82 | 41.82 | 41.82 | 41.82 | +6.575% | 6 | 349 | -32.377% |
| 2026-06-15 | 39.24 | 39.24 | 39.24 | 39.24 | -9.502% | 1 | 349 | -27.931% |
| 2026-06-12 | 43.34 | 43.36 | 43.34 | 43.36 | -7.528% | 2 | 349 | -34.779% |
| 2026-06-11 | 46.73 | 46.89 | 46.73 | 46.89 | +4.154% | 2 | 347 | -39.689% |
| 2026-06-05 | 41.05 | 45.02 | 41.05 | 45.02 | +16.905% | 2 | 347 | -37.183% |
| 2026-06-01 | 38.60 | 38.60 | 38.51 | 38.51 | -1.408% | 3 | 347 | -26.565% |
| 2026-05-29 | 39.34 | 39.34 | 39.06 | 39.06 | -4.662% | 2 | 347 | -27.599% |
| 2026-05-22 | 41.34 | 41.34 | 40.97 | 40.97 | -3.190% | 13 | 347 | -30.974% |
| 2026-05-21 | 42.32 | 42.32 | 42.32 | 42.32 | -3.555% | 4 | 347 | -33.176% |
| 2026-05-19 | 44.26 | 44.26 | 43.83 | 43.88 | -0.114% | 10 | 339 | -35.552% |
| 2026-05-15 | 43.93 | 43.93 | 43.93 | 43.93 | +3.438% | 1 | 338 | -35.625% |
| 2026-05-14 | 42.98 | 42.98 | 42.40 | 42.47 | -2.681% | 5 | 337 | -33.412% |
| 2026-05-13 | 43.64 | 43.64 | 43.64 | 43.64 | -3.409% | 3 | 337 | -35.197% |
| 2026-05-12 | 45.18 | 45.18 | 45.18 | 45.18 | +0.938% | 1 | 337 | -37.406% |
| 2026-05-08 | 44.75 | 44.76 | 44.75 | 44.76 | -1.605% | 2 | 336 | -36.819% |
| 2026-05-06 | 45.89 | 45.89 | 45.36 | 45.49 | -4.813% | 3 | 336 | -37.832% |
| 2026-05-05 | 47.79 | 47.79 | 47.79 | 47.79 | -3.978% | 1 | 335 | -40.824% |
| 2026-05-04 | 48.01 | 49.96 | 48.01 | 49.77 | +4.537% | 6 | 331 | -43.179% |
| 2026-05-01 | 47.65 | 47.65 | 47.60 | 47.61 | -7.804% | 8 | 323 | -40.601% |
| 2026-04-28 | 51.64 | 51.64 | 51.64 | 51.64 | +2.338% | 1 | 323 | -45.236% |
| 2026-04-27 | 50.46 | 50.46 | 50.46 | 50.46 | -1.580% | 2 | 324 | -43.956% |
| 2026-04-24 | 51.27 | 51.27 | 51.27 | 51.27 | -2.156% | 1 | 326 | -44.841% |
| 2026-04-23 | 51.37 | 52.41 | 51.37 | 52.40 | +1.100% | 5 | 326 | -46.031% |
| 2026-04-22 | 51.79 | 51.83 | 51.79 | 51.83 | -2.134% | 2 | 324 | -45.437% |
| 2026-04-21 | 52.96 | 52.96 | 52.96 | 52.96 | +2.318% | 1 | 326 | -46.601% |
| 2026-04-17 | 51.37 | 51.76 | 51.37 | 51.76 | -5.908% | 4 | 326 | -45.363% |
| 2026-04-16 | 54.69 | 55.01 | 54.69 | 55.01 | -0.560% | 6 | 324 | -48.591% |
| 2026-04-15 | 56.07 | 56.07 | 55.32 | 55.32 | -1.723% | 14 | 328 | -48.879% |
| 2026-04-14 | 56.22 | 56.29 | 56.22 | 56.29 | -8.842% | 7 | 323 | -49.760% |
| 2026-04-13 | 61.75 | 61.75 | 61.75 | 61.75 | +0.341% | 1 | 318 | -54.202% |
| 2026-04-09 | 63.75 | 63.75 | 61.53 | 61.54 | -4.218% | 5 | 318 | -54.046% |
| 2026-04-08 | 64.25 | 64.25 | 64.25 | 64.25 | -13.550% | 2 | 319 | -55.984% |
| 2026-04-07 | 74.34 | 74.34 | 74.32 | 74.32 | -1.432% | 2 | 319 | -61.948% |
| 2026-04-02 | 78.86 | 78.86 | 75.08 | 75.40 | +1.330% | 15 | 333 | -62.493% |
| 2026-04-01 | 73.55 | 74.41 | 73.55 | 74.41 | -16.431% | 6 | 333 | -61.994% |
| 2026-03-30 | 89.04 | 89.04 | 89.04 | 89.04 | +5.498% | 1 | 334 | -68.239% |
| 2026-03-27 | 83.52 | 84.64 | 83.52 | 84.40 | +12.684% | 7 | 335 | -66.493% |
| 2026-03-25 | 74.90 | 74.90 | 74.90 | 74.90 | -0.860% | 12 | 340 | -62.243% |
| 2026-03-24 | 76.39 | 76.39 | 74.55 | 75.55 | +1.957% | 6 | 340 | -62.568% |
| 2026-03-23 | 71.47 | 74.13 | 71.47 | 74.10 | -4.658% | 30 | 343 | -61.835% |
| 2026-03-20 | 76.87 | 77.73 | 76.70 | 77.72 | +5.354% | 55 | 359 | -63.613% |
| 2026-03-19 | 75.78 | 75.78 | 73.68 | 73.77 | +0.449% | 14 | 321 | -61.665% |
| 2026-03-18 | 71.16 | 73.44 | 70.84 | 73.44 | +7.510% | 20 | 327 | -61.492% |
| 2026-03-17 | 68.56 | 68.56 | 68.31 | 68.31 | -2.317% | 4 | 311 | -58.600% |
| 2026-03-12 | 70.01 | 70.01 | 69.93 | 69.93 | +4.047% | 3 | 311 | -59.560% |
| 2026-03-11 | 67.51 | 67.68 | 67.21 | 67.21 | +0.992% | 3 | 314 | -57.923% |
| 2026-03-10 | 66.55 | 66.55 | 66.55 | 66.55 | -0.761% | 1 | 315 | -57.506% |
| 2026-03-09 | 72.34 | 72.34 | 67.06 | 67.06 | -0.696% | 21 | 314 | -57.829% |
| 2026-03-06 | 69.87 | 69.87 | 67.53 | 67.53 | +4.942% | 18 | 313 | -58.122% |
| 2026-03-05 | 64.05 | 64.35 | 63.46 | 64.35 | +4.447% | 4 | 307 | -56.053% |
| 2026-03-04 | 61.83 | 61.83 | 61.50 | 61.61 | -8.414% | 3 | 304 | -54.098% |
| 2026-03-03 | 69.44 | 69.58 | 67.25 | 67.27 | +9.739% | 23 | 301 | -57.960% |
| 2026-03-02 | 63.91 | 63.91 | 61.30 | 61.30 | +3.687% | 14 | 278 | -53.866% |
| 2026-02-25 | 59.16 | 59.16 | 59.12 | 59.12 | -3.114% | 2 | 265 | -52.165% |
| 2026-02-20 | 61.02 | 61.02 | 61.02 | 61.02 | -0.115% | 1 | 265 | -53.655% |
| 2026-02-18 | 60.87 | 61.09 | 60.87 | 61.09 | +4.552% | 7 | 264 | -53.708% |
| 2026-02-10 | 58.59 | 58.59 | 58.43 | 58.43 | +0.189% | 11 | 257 | -51.600% |
| 2026-02-09 | 58.70 | 58.70 | 57.87 | 58.32 | -4.047% | 17 | 246 | -51.509% |
| 2026-02-06 | 61.32 | 61.32 | 60.73 | 60.78 | -4.449% | 6 | 242 | -53.472% |
| 2026-02-05 | 63.46 | 63.61 | 63.46 | 63.61 | +4.484% | 10 | 236 | -55.542% |
| 2026-02-04 | 60.47 | 60.88 | 60.47 | 60.88 | +1.772% | 2 | 226 | -53.548% |
| 2026-02-03 | 57.13 | 61.46 | 57.13 | 59.82 | +5.206% | 21 | 225 | -52.725% |
| 2026-02-02 | 57.45 | 57.69 | 56.70 | 56.86 | -3.741% | 11 | 206 | -50.264% |
| 2026-01-30 | 58.49 | 59.08 | 58.49 | 59.07 | +3.287% | 4 | 198 | -52.125% |
| 2026-01-29 | 57.19 | 57.19 | 57.19 | 57.19 | -0.331% | 1 | 194 | -50.551% |
| 2026-01-28 | 56.71 | 57.38 | 56.71 | 57.38 | +0.950% | 37 | 193 | -50.715% |
| 2026-01-27 | 56.63 | 56.84 | 56.50 | 56.84 | -2.471% | 4 | 156 | -50.246% |
| 2026-01-23 | 57.78 | 58.32 | 57.78 | 58.28 | -1.371% | 26 | 152 | -51.476% |
| 2026-01-21 | 59.10 | 59.10 | 59.09 | 59.09 | -8.288% | 21 | 148 | -52.141% |
| 2026-01-20 | 64.43 | 64.43 | 64.43 | 64.43 | +11.413% | 30 | 148 | -56.107% |
| 2026-01-16 | 57.62 | 57.89 | 57.62 | 57.83 | -4.144% | 3 | 117 | -51.098% |
| 2026-01-14 | 60.27 | 60.33 | 60.20 | 60.33 | +3.287% | 46 | 117 | -53.124% |
| 2026-01-13 | 58.41 | 58.41 | 58.41 | 58.41 | +2.816% | 5 | 117 | -51.584% |
| 2026-01-12 | 57.26 | 57.26 | 56.81 | 56.81 | -0.647% | 11 | 114 | -50.220% |
| 2026-01-09 | 57.94 | 57.94 | 57.18 | 57.18 | -4.109% | 10 | 103 | -50.542% |
| 2026-01-08 | 59.63 | 59.63 | 59.63 | 59.63 | +1.740% | 5 | 95 | -52.574% |
| 2026-01-07 | 58.61 | 58.61 | 58.61 | 58.61 | -1.114% | 1 | 93 | -51.749% |
| 2026-01-06 | 59.27 | 59.27 | 59.27 | 59.27 | -0.252% | 2 | 92 | -52.286% |
| 2026-01-05 | 59.50 | 59.50 | 59.42 | 59.42 | +1.072% | 12 | 91 | -52.407% |
| 2025-12-26 | 58.79 | 58.79 | 58.79 | 58.79 | -3.035% | 2 | 91 | -51.897% |
| 2025-12-22 | 60.65 | 60.66 | 60.63 | 60.63 | -2.774% | 100 | 189 | -53.356% |
| 2025-12-19 | 62.35 | 62.36 | 62.34 | 62.36 | -5.185% | 100 | 189 | -54.650% |
| 2025-12-18 | 65.71 | 65.77 | 65.71 | 65.77 | +2.782% | 100 | 289 | -57.002% |
| 2025-12-17 | 64.03 | 64.03 | 63.99 | 63.99 | +1.330% | 100 | 189 | -55.806% |
| 2025-12-08 | 63.15 | 63.15 | 63.15 | 63.15 | +0.862% | 1 | 89 | -55.218% |
| 2025-12-05 | 62.61 | 62.61 | 62.61 | 62.61 | -9.771% | 1 | 89 | -54.831% |
| 2025-11-07 | 69.93 | 70.04 | 69.39 | 69.39 | +4.189% | 36 | 88 | -59.245% |
| 2025-11-04 | 66.86 | 66.86 | 66.38 | 66.60 | +6.017% | 50 | 53 | -57.538% |
| 2025-10-31 | 62.74 | 62.82 | 62.74 | 62.82 | +0.048% | 6 | 19 | -54.982% |
| 2025-10-30 | 62.79 | 62.79 | 62.79 | 62.79 | -5.251% | 10 | 22 | -54.961% |
| 2025-10-22 | 66.27 | 66.27 | 66.27 | 66.27 | -8.580% | 1 | 12 | -57.326% |
| 2025-10-17 | 72.49 | 72.49 | 72.49 | 72.49 | +5.317% | 2 | 11 | -60.988% |
| 2025-10-16 | 68.85 | 68.85 | 68.83 | 68.83 | -4.363% | 6 | 11 | -58.913% |
| 2025-10-14 | 71.97 | 71.97 | 71.97 | 71.97 | +9.128% | 8 | 8 | -60.706% |
| 2025-10-09 | 65.95 | 65.95 | 65.95 | 65.95 | -0.423% | 1 | 5 | -57.119% |
| 2025-09-29 | 66.41 | 66.41 | 66.23 | 66.23 | -3.116% | 3 | 4 | -57.300% |
| 2025-09-26 | 68.36 | 68.36 | 68.36 | 68.36 | 0.000% | 1 | 1 | -58.631% |