SPY280121P00705000
SPY Jan 21 2028 705.00 Put
optionOPRA
EODOct 23, 2026
32.15USD+0.626%(+0.20)1Vol825OI
SPY280121P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.15 | 32.15 | 32.15 | 32.15 | +0.626% | 1 | 825 | 0.000% |
| 2026-10-22 | 30.85 | 31.95 | 30.85 | 31.95 | +12.342% | 2 | 839 | +0.626% |
| 2026-10-21 | 28.53 | 28.58 | 28.44 | 28.44 | +0.035% | 63 | 885 | +13.045% |
| 2026-10-14 | 28.43 | 28.43 | 28.43 | 28.43 | +2.635% | 1 | 884 | +13.085% |
| 2026-10-13 | 27.70 | 27.70 | 27.70 | 27.70 | -1.843% | 1 | 883 | +16.065% |
| 2026-10-09 | 28.22 | 28.22 | 28.22 | 28.22 | -1.190% | 5 | 883 | +13.926% |
| 2026-10-08 | 28.56 | 28.56 | 28.56 | 28.56 | -0.937% | 1 | 883 | +12.570% |
| 2026-10-07 | 28.69 | 28.83 | 28.69 | 28.83 | +3.892% | 3 | 881 | +11.516% |
| 2026-10-06 | 27.75 | 27.75 | 27.75 | 27.75 | -11.793% | 1 | 880 | +15.856% |
| 2026-10-01 | 30.76 | 31.46 | 30.76 | 31.46 | +8.745% | 41 | 921 | +2.193% |
| 2026-09-25 | 29.37 | 29.37 | 28.93 | 28.93 | +0.696% | 12 | 912 | +11.130% |
| 2026-09-22 | 28.83 | 28.83 | 28.73 | 28.73 | -0.554% | 8 | 912 | +11.904% |
| 2026-09-21 | 28.91 | 28.92 | 28.89 | 28.89 | -12.242% | 33 | 880 | +11.284% |
| 2026-09-15 | 32.88 | 32.92 | 32.88 | 32.92 | +4.046% | 10 | 885 | -2.339% |
| 2026-09-14 | 31.64 | 31.64 | 31.64 | 31.64 | -0.189% | 5 | 880 | +1.612% |
| 2026-09-11 | 31.70 | 31.70 | 31.70 | 31.70 | +1.766% | 3 | 877 | +1.420% |
| 2026-09-03 | 31.15 | 31.15 | 31.15 | 31.15 | -4.740% | 5 | 877 | +3.210% |
| 2026-09-01 | 32.70 | 32.70 | 32.70 | 32.70 | -6.598% | 10 | 867 | -1.682% |
| 2026-08-24 | 35.01 | 35.01 | 35.01 | 35.01 | -1.933% | 1 | 867 | -8.169% |
| 2026-08-20 | 35.70 | 35.70 | 35.70 | 35.70 | +1.133% | 1 | 866 | -9.944% |
| 2026-08-18 | 35.50 | 35.60 | 35.30 | 35.30 | +1.583% | 6 | 866 | -8.924% |
| 2026-08-17 | 34.55 | 34.75 | 34.55 | 34.75 | +2.146% | 20 | 865 | -7.482% |
| 2026-08-13 | 34.00 | 34.10 | 34.00 | 34.02 | -1.220% | 156 | 840 | -5.497% |
| 2026-08-12 | 34.44 | 34.44 | 34.44 | 34.44 | +0.496% | 1 | 839 | -6.649% |
| 2026-08-10 | 34.22 | 34.27 | 34.22 | 34.27 | -4.354% | 251 | 588 | -6.186% |
| 2026-08-04 | 36.27 | 36.27 | 35.83 | 35.83 | -13.517% | 4 | 588 | -10.271% |
| 2026-07-31 | 41.45 | 41.45 | 41.30 | 41.43 | -3.651% | 5 | 588 | -22.399% |
| 2026-07-17 | 42.35 | 43.00 | 42.35 | 43.00 | +4.725% | 21 | 588 | -25.233% |
| 2026-07-16 | 40.58 | 41.06 | 40.58 | 41.06 | +1.383% | 16 | 572 | -21.700% |
| 2026-07-15 | 40.50 | 40.50 | 40.50 | 40.50 | -0.735% | 1 | 572 | -20.617% |
| 2026-07-14 | 40.80 | 40.80 | 40.80 | 40.80 | +2.461% | 7 | 572 | -21.201% |
| 2026-07-10 | 39.82 | 39.82 | 39.82 | 39.82 | -1.824% | 2 | 574 | -19.262% |
| 2026-07-09 | 40.75 | 40.75 | 40.52 | 40.56 | -4.542% | 167 | 531 | -20.735% |
| 2026-07-08 | 42.10 | 42.49 | 41.90 | 42.49 | +3.256% | 32 | 529 | -24.335% |
| 2026-07-07 | 40.50 | 41.15 | 40.45 | 41.15 | +2.084% | 48 | 535 | -21.871% |
| 2026-07-06 | 40.42 | 40.42 | 40.31 | 40.31 | -4.750% | 6 | 530 | -20.243% |
| 2026-07-02 | 42.32 | 42.32 | 42.32 | 42.32 | -1.352% | 2 | 529 | -24.031% |
| 2026-06-29 | 42.90 | 42.90 | 42.90 | 42.90 | -4.962% | 7 | 526 | -25.058% |
| 2026-06-24 | 45.14 | 45.14 | 45.14 | 45.14 | +4.370% | 1 | 527 | -28.777% |
| 2026-06-17 | 42.90 | 43.25 | 42.90 | 43.25 | +3.792% | 16 | 523 | -25.665% |
| 2026-06-15 | 41.67 | 41.67 | 41.67 | 41.67 | -15.886% | 1 | 523 | -22.846% |
| 2026-06-11 | 49.54 | 49.54 | 49.54 | 49.54 | +0.081% | 3 | 523 | -35.103% |
| 2026-06-09 | 49.55 | 49.55 | 49.50 | 49.50 | +13.298% | 32 | 523 | -35.051% |
| 2026-06-05 | 43.59 | 43.69 | 43.59 | 43.69 | +6.302% | 26 | 523 | -26.413% |
| 2026-06-01 | 41.10 | 41.10 | 41.10 | 41.10 | -1.909% | 4 | 527 | -21.776% |
| 2026-05-28 | 41.90 | 41.90 | 41.90 | 41.90 | -3.789% | 4 | 525 | -23.270% |
| 2026-05-22 | 43.55 | 43.55 | 43.55 | 43.55 | -2.442% | 3 | 528 | -26.177% |
| 2026-05-21 | 44.64 | 44.64 | 44.64 | 44.64 | -3.876% | 3 | 527 | -27.979% |
| 2026-05-20 | 46.44 | 46.44 | 46.44 | 46.44 | -2.232% | 1 | 527 | -30.771% |
| 2026-05-19 | 47.66 | 47.66 | 47.50 | 47.50 | +1.931% | 10 | 517 | -32.316% |
| 2026-05-18 | 46.46 | 47.12 | 46.46 | 46.60 | -0.193% | 18 | 499 | -31.009% |
| 2026-05-15 | 47.26 | 47.26 | 46.69 | 46.69 | +2.548% | 5 | 502 | -31.142% |
| 2026-05-14 | 45.70 | 45.70 | 45.53 | 45.53 | -4.789% | 46 | 462 | -29.387% |
| 2026-05-08 | 48.01 | 48.01 | 47.80 | 47.82 | -2.169% | 55 | 413 | -32.769% |
| 2026-05-07 | 48.40 | 49.12 | 48.33 | 48.88 | -4.063% | 39 | 377 | -34.227% |
| 2026-05-05 | 50.95 | 50.95 | 50.95 | 50.95 | -3.504% | 1 | 377 | -36.899% |
| 2026-05-04 | 50.95 | 52.80 | 50.93 | 52.80 | +4.307% | 13 | 369 | -39.110% |
| 2026-05-01 | 50.59 | 50.62 | 50.59 | 50.62 | -2.466% | 19 | 362 | -36.488% |
| 2026-04-30 | 53.01 | 53.01 | 51.61 | 51.90 | -6.097% | 3 | 362 | -38.054% |
| 2026-04-28 | 55.36 | 55.36 | 55.27 | 55.27 | +1.469% | 2 | 364 | -41.831% |
| 2026-04-27 | 54.47 | 54.47 | 54.47 | 54.47 | -1.447% | 1 | 364 | -40.977% |
| 2026-04-22 | 55.22 | 55.27 | 55.22 | 55.27 | -1.882% | 2 | 364 | -41.831% |
| 2026-04-21 | 56.33 | 56.33 | 56.33 | 56.33 | +1.495% | 1 | 365 | -42.926% |
| 2026-04-20 | 55.50 | 55.50 | 55.49 | 55.50 | +0.289% | 3 | 365 | -42.072% |
| 2026-04-17 | 55.81 | 55.81 | 54.86 | 55.34 | -4.718% | 9 | 365 | -41.905% |
| 2026-04-16 | 58.08 | 58.08 | 58.08 | 58.08 | -0.172% | 2 | 356 | -44.645% |
| 2026-04-15 | 59.60 | 59.61 | 58.18 | 58.18 | -2.693% | 4 | 358 | -44.740% |
| 2026-04-14 | 59.79 | 59.79 | 59.79 | 59.79 | -6.985% | 5 | 356 | -46.228% |
| 2026-04-13 | 64.47 | 64.47 | 64.28 | 64.28 | -6.651% | 3 | 356 | -49.984% |
| 2026-04-08 | 68.86 | 68.86 | 68.86 | 68.86 | -13.839% | 2 | 357 | -53.311% |
| 2026-04-02 | 80.24 | 80.24 | 79.92 | 79.92 | -0.609% | 2 | 359 | -59.772% |
| 2026-04-01 | 78.57 | 80.41 | 78.57 | 80.41 | -3.585% | 5 | 359 | -60.017% |
| 2026-03-31 | 83.40 | 83.40 | 83.40 | 83.40 | +6.134% | 1 | 363 | -61.451% |
| 2026-03-25 | 78.58 | 78.58 | 78.58 | 78.58 | -2.300% | 1 | 362 | -59.086% |
| 2026-03-24 | 80.43 | 80.43 | 80.43 | 80.43 | +4.836% | 1 | 361 | -60.027% |
| 2026-03-23 | 76.72 | 76.72 | 76.72 | 76.72 | +5.660% | 1 | 361 | -58.094% |
| 2026-03-17 | 72.88 | 72.88 | 72.61 | 72.61 | -2.353% | 4 | 360 | -55.722% |
| 2026-03-12 | 74.55 | 74.55 | 74.13 | 74.36 | +3.565% | 4 | 360 | -56.764% |
| 2026-03-11 | 71.76 | 71.80 | 71.74 | 71.80 | +1.384% | 4 | 361 | -55.223% |
| 2026-03-10 | 70.82 | 70.82 | 70.82 | 70.82 | -0.520% | 1 | 357 | -54.603% |
| 2026-03-09 | 71.19 | 71.19 | 71.19 | 71.19 | -0.808% | 3 | 356 | -54.839% |
| 2026-03-06 | 72.05 | 72.43 | 71.76 | 71.77 | +4.499% | 8 | 359 | -55.204% |
| 2026-03-05 | 68.44 | 68.68 | 68.44 | 68.68 | +4.903% | 4 | 352 | -53.189% |
| 2026-03-04 | 66.00 | 66.00 | 65.35 | 65.47 | -10.840% | 4 | 348 | -50.894% |
| 2026-03-03 | 72.23 | 73.58 | 72.23 | 73.43 | +13.091% | 5 | 344 | -56.217% |
| 2026-03-02 | 65.12 | 65.16 | 64.92 | 64.93 | +3.408% | 9 | 341 | -50.485% |
| 2026-02-25 | 62.79 | 62.79 | 62.79 | 62.79 | -7.797% | 2 | 331 | -48.798% |
| 2026-02-23 | 68.10 | 68.10 | 68.10 | 68.10 | +4.995% | 1 | 331 | -52.790% |
| 2026-02-18 | 64.83 | 64.86 | 64.80 | 64.86 | +4.664% | 7 | 330 | -50.432% |
| 2026-02-10 | 62.13 | 62.13 | 61.96 | 61.97 | +0.454% | 7 | 323 | -48.120% |
| 2026-02-09 | 62.07 | 62.07 | 61.40 | 61.69 | -6.403% | 55 | 318 | -47.885% |
| 2026-02-06 | 65.91 | 65.91 | 65.91 | 65.91 | +6.050% | 1 | 313 | -51.221% |
| 2026-02-03 | 62.27 | 62.27 | 62.09 | 62.15 | +3.119% | 14 | 313 | -48.270% |
| 2026-02-02 | 60.24 | 60.27 | 60.24 | 60.27 | -3.707% | 3 | 299 | -46.657% |
| 2026-01-30 | 62.10 | 62.73 | 62.10 | 62.59 | +0.144% | 5 | 296 | -48.634% |
| 2026-01-29 | 65.09 | 65.15 | 62.50 | 62.50 | +2.560% | 4 | 292 | -48.560% |
| 2026-01-28 | 60.21 | 60.94 | 60.21 | 60.94 | +1.584% | 25 | 290 | -47.243% |
| 2026-01-27 | 59.99 | 59.99 | 59.99 | 59.99 | -2.344% | 7 | 265 | -46.408% |
| 2026-01-23 | 61.64 | 61.64 | 61.43 | 61.43 | -0.389% | 5 | 258 | -47.664% |
| 2026-01-22 | 61.67 | 61.67 | 61.67 | 61.67 | -1.721% | 1 | 256 | -47.868% |
| 2026-01-21 | 62.80 | 62.80 | 62.75 | 62.75 | -7.612% | 4 | 256 | -48.765% |
| 2026-01-20 | 67.92 | 67.92 | 67.92 | 67.92 | +10.619% | 11 | 254 | -52.665% |
| 2026-01-16 | 61.25 | 61.45 | 61.22 | 61.40 | +1.137% | 400 | 76 | -47.638% |
| 2026-01-12 | 60.71 | 60.71 | 60.71 | 60.71 | -4.031% | 1 | 76 | -47.043% |
| 2026-01-07 | 63.26 | 63.26 | 63.26 | 63.26 | +0.445% | 1 | 76 | -49.178% |
| 2025-12-29 | 63.20 | 63.20 | 62.98 | 62.98 | +0.463% | 2 | 77 | -48.952% |
| 2025-12-23 | 62.69 | 62.69 | 62.69 | 62.69 | -7.591% | 1 | 75 | -48.716% |
| 2025-12-18 | 68.96 | 68.96 | 67.84 | 67.84 | -4.302% | 2 | 74 | -52.609% |
| 2025-12-17 | 71.11 | 71.11 | 70.89 | 70.89 | +9.129% | 2 | 74 | -54.648% |
| 2025-12-11 | 65.23 | 65.23 | 64.96 | 64.96 | +0.031% | 52 | 72 | -50.508% |
| 2025-12-10 | 64.94 | 64.94 | 64.94 | 64.94 | -3.349% | 5 | 22 | -50.493% |
| 2025-12-04 | 67.19 | 67.19 | 67.19 | 67.19 | -6.823% | 5 | 25 | -52.151% |
| 2025-11-25 | 72.11 | 72.11 | 72.11 | 72.11 | -0.497% | 2 | 20 | -55.415% |
| 2025-11-06 | 72.47 | 72.47 | 72.47 | 72.47 | +7.427% | 5 | 18 | -55.637% |
| 2025-11-03 | 67.46 | 67.46 | 67.46 | 67.46 | -0.516% | 1 | 17 | -52.342% |
| 2025-10-24 | 67.81 | 67.81 | 67.81 | 67.81 | -2.698% | 1 | 17 | -52.588% |
| 2025-10-23 | 71.09 | 71.09 | 69.69 | 69.69 | -4.704% | 6 | 18 | -53.867% |
| 2025-10-16 | 73.16 | 73.16 | 73.13 | 73.13 | -4.443% | 6 | 17 | -56.037% |
| 2025-10-14 | 76.51 | 76.53 | 76.44 | 76.53 | +8.476% | 8 | 14 | -57.990% |
| 2025-10-07 | 70.55 | 70.55 | 70.55 | 70.55 | +0.786% | 2 | 10 | -54.429% |
| 2025-10-02 | 70.00 | 70.00 | 70.00 | 70.00 | -0.976% | 2 | 8 | -54.071% |
| 2025-09-29 | 70.69 | 70.69 | 70.69 | 70.69 | +0.312% | 2 | 8 | -54.520% |
| 2025-09-19 | 70.47 | 70.47 | 70.47 | 70.47 | -2.288% | 5 | 6 | -54.378% |
| 2025-09-16 | 72.12 | 72.12 | 72.12 | 72.12 | 0.000% | 1 | 1 | -55.422% |