SPY280121P00710000
SPY Jan 21 2028 710.00 Put
optionOPRA
EODOct 26, 2026
31.60USD-4.416%(-1.46)2Vol892OI
SPY280121P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 31.18 | 31.60 | 31.18 | 31.60 | -4.416% | 2 | 892 | 0.000% |
| 2026-10-23 | 33.06 | 33.06 | 33.06 | 33.06 | +2.037% | 1 | 892 | -4.416% |
| 2026-10-22 | 32.49 | 32.65 | 32.09 | 32.40 | +9.275% | 5 | 890 | -2.469% |
| 2026-10-21 | 29.65 | 29.65 | 29.65 | 29.65 | -4.846% | 40 | 850 | +6.577% |
| 2026-10-19 | 30.97 | 31.16 | 30.97 | 31.16 | +4.214% | 2 | 851 | +1.412% |
| 2026-10-16 | 29.90 | 29.90 | 29.90 | 29.90 | -2.796% | 1 | 850 | +5.686% |
| 2026-10-15 | 30.76 | 30.76 | 30.76 | 30.76 | +1.956% | 1 | 851 | +2.731% |
| 2026-10-14 | 30.17 | 30.17 | 30.17 | 30.17 | +5.637% | 1 | 851 | +4.740% |
| 2026-10-13 | 28.72 | 28.81 | 28.56 | 28.56 | -0.799% | 141 | 712 | +10.644% |
| 2026-10-09 | 29.24 | 29.24 | 28.76 | 28.79 | -3.583% | 303 | 478 | +9.760% |
| 2026-10-07 | 29.74 | 29.86 | 29.74 | 29.86 | +0.539% | 2 | 477 | +5.827% |
| 2026-10-05 | 29.52 | 29.71 | 29.52 | 29.70 | -3.603% | 115 | 371 | +6.397% |
| 2026-10-02 | 30.81 | 30.81 | 30.81 | 30.81 | -5.520% | 20 | 351 | +2.564% |
| 2026-10-01 | 31.88 | 32.61 | 31.88 | 32.61 | +4.119% | 41 | 392 | -3.097% |
| 2026-09-28 | 30.56 | 31.32 | 30.56 | 31.32 | +1.622% | 2 | 391 | +0.894% |
| 2026-09-23 | 30.82 | 30.82 | 30.82 | 30.82 | +3.077% | 1 | 391 | +2.531% |
| 2026-09-22 | 29.90 | 29.90 | 29.90 | 29.90 | -0.499% | 1 | 391 | +5.686% |
| 2026-09-21 | 30.00 | 30.05 | 30.00 | 30.05 | -9.242% | 3 | 392 | +5.158% |
| 2026-09-16 | 33.11 | 33.11 | 33.11 | 33.11 | -2.244% | 1 | 391 | -4.561% |
| 2026-09-15 | 33.83 | 34.14 | 33.77 | 33.87 | +2.792% | 46 | 366 | -6.702% |
| 2026-09-11 | 32.95 | 32.95 | 32.95 | 32.95 | -3.964% | 3 | 363 | -4.097% |
| 2026-08-27 | 34.31 | 34.31 | 34.31 | 34.31 | -5.430% | 3 | 363 | -7.899% |
| 2026-08-24 | 36.02 | 36.28 | 36.01 | 36.28 | +0.918% | 4 | 365 | -12.900% |
| 2026-08-21 | 36.00 | 36.00 | 35.95 | 35.95 | -1.561% | 2 | 365 | -12.100% |
| 2026-08-18 | 36.76 | 36.76 | 36.52 | 36.52 | +1.727% | 2 | 363 | -13.472% |
| 2026-08-17 | 35.90 | 35.90 | 35.90 | 35.90 | +1.960% | 1 | 362 | -11.978% |
| 2026-08-13 | 35.10 | 35.21 | 35.10 | 35.21 | -0.509% | 12 | 356 | -10.253% |
| 2026-08-12 | 35.39 | 35.39 | 35.39 | 35.39 | -1.228% | 1 | 355 | -10.709% |
| 2026-08-11 | 35.83 | 35.83 | 35.83 | 35.83 | +2.225% | 1 | 355 | -11.806% |
| 2026-08-10 | 35.21 | 35.21 | 35.05 | 35.05 | -1.184% | 2 | 354 | -9.843% |
| 2026-08-07 | 35.32 | 35.47 | 35.32 | 35.47 | -0.922% | 2 | 352 | -10.911% |
| 2026-08-06 | 35.80 | 35.80 | 35.80 | 35.80 | +0.056% | 1 | 351 | -11.732% |
| 2026-08-05 | 35.76 | 35.78 | 35.74 | 35.78 | -1.433% | 5 | 351 | -11.683% |
| 2026-08-04 | 37.24 | 37.26 | 36.30 | 36.30 | -6.226% | 8 | 352 | -12.948% |
| 2026-08-03 | 40.25 | 40.25 | 38.71 | 38.71 | -7.833% | 16 | 339 | -18.367% |
| 2026-07-21 | 42.00 | 42.00 | 42.00 | 42.00 | -0.615% | 1 | 339 | -24.762% |
| 2026-07-13 | 42.26 | 42.26 | 42.26 | 42.26 | +4.191% | 1 | 338 | -25.225% |
| 2026-07-10 | 41.09 | 41.09 | 40.56 | 40.56 | -2.547% | 11 | 347 | -22.091% |
| 2026-07-09 | 41.62 | 41.62 | 41.62 | 41.62 | -0.716% | 1 | 348 | -24.075% |
| 2026-07-06 | 41.87 | 41.92 | 41.87 | 41.92 | -0.805% | 5 | 353 | -24.618% |
| 2026-07-02 | 42.13 | 42.26 | 42.13 | 42.26 | -10.123% | 3 | 355 | -25.225% |
| 2026-06-26 | 47.02 | 47.02 | 47.02 | 47.02 | +5.663% | 33 | 360 | -32.795% |
| 2026-06-22 | 44.50 | 44.50 | 44.50 | 44.50 | +1.807% | 1 | 360 | -28.989% |
| 2026-06-18 | 43.72 | 43.72 | 43.71 | 43.71 | -0.659% | 2 | 361 | -27.705% |
| 2026-06-17 | 44.00 | 44.00 | 44.00 | 44.00 | -5.539% | 1 | 362 | -28.182% |
| 2026-06-12 | 48.80 | 48.80 | 46.58 | 46.58 | -7.945% | 5 | 362 | -32.160% |
| 2026-06-10 | 50.39 | 50.62 | 50.39 | 50.60 | +0.797% | 7 | 366 | -37.549% |
| 2026-06-09 | 49.92 | 50.20 | 49.92 | 50.20 | +5.153% | 5 | 368 | -37.052% |
| 2026-06-08 | 47.74 | 47.74 | 47.74 | 47.74 | +5.085% | 1 | 367 | -33.808% |
| 2026-06-05 | 45.43 | 45.43 | 45.43 | 45.43 | +3.840% | 1 | 368 | -30.442% |
| 2026-06-03 | 43.90 | 44.00 | 43.75 | 43.75 | +1.863% | 5 | 366 | -27.771% |
| 2026-06-02 | 42.95 | 42.95 | 42.95 | 42.95 | +1.393% | 1 | 365 | -26.426% |
| 2026-06-01 | 42.51 | 42.51 | 42.36 | 42.36 | -0.935% | 31 | 348 | -25.401% |
| 2026-05-29 | 42.76 | 42.76 | 42.76 | 42.76 | -1.270% | 10 | 338 | -26.099% |
| 2026-05-28 | 43.69 | 43.69 | 43.31 | 43.31 | -2.301% | 4 | 340 | -27.038% |
| 2026-05-26 | 44.33 | 44.33 | 44.33 | 44.33 | -2.271% | 3 | 340 | -28.716% |
| 2026-05-22 | 44.92 | 45.36 | 44.92 | 45.36 | -6.126% | 4 | 338 | -30.335% |
| 2026-05-20 | 48.32 | 48.32 | 48.32 | 48.32 | -0.760% | 3 | 338 | -34.603% |
| 2026-05-19 | 48.69 | 48.69 | 48.69 | 48.69 | 0.000% | 2 | 336 | -35.100% |
| 2026-05-18 | 48.36 | 48.69 | 48.06 | 48.69 | +0.516% | 16 | 330 | -35.100% |
| 2026-05-15 | 48.44 | 48.44 | 48.44 | 48.44 | +4.239% | 1 | 330 | -34.765% |
| 2026-05-14 | 47.90 | 47.90 | 46.47 | 46.47 | -3.228% | 24 | 324 | -31.999% |
| 2026-05-13 | 47.91 | 48.02 | 47.91 | 48.02 | -5.118% | 6 | 325 | -34.194% |
| 2026-05-12 | 50.82 | 50.82 | 50.61 | 50.61 | +3.773% | 31 | 326 | -37.562% |
| 2026-05-11 | 48.40 | 48.77 | 48.40 | 48.77 | -2.965% | 2 | 325 | -35.206% |
| 2026-05-07 | 49.31 | 50.26 | 49.31 | 50.26 | +0.822% | 8 | 319 | -37.127% |
| 2026-05-06 | 50.78 | 50.78 | 49.85 | 49.85 | -5.533% | 35 | 290 | -36.610% |
| 2026-05-05 | 52.75 | 52.77 | 52.69 | 52.77 | -1.860% | 3 | 289 | -40.117% |
| 2026-05-04 | 53.78 | 53.78 | 53.77 | 53.77 | +2.127% | 4 | 285 | -41.231% |
| 2026-05-01 | 52.37 | 52.65 | 52.14 | 52.65 | -1.478% | 11 | 278 | -39.981% |
| 2026-04-30 | 55.72 | 55.72 | 53.22 | 53.44 | -4.894% | 16 | 278 | -40.868% |
| 2026-04-29 | 56.39 | 56.90 | 56.13 | 56.19 | -0.319% | 56 | 281 | -43.762% |
| 2026-04-28 | 56.58 | 56.58 | 56.37 | 56.37 | +2.120% | 2 | 281 | -43.942% |
| 2026-04-27 | 55.81 | 56.00 | 55.20 | 55.20 | -0.987% | 8 | 279 | -42.754% |
| 2026-04-24 | 56.20 | 56.20 | 55.75 | 55.75 | -2.824% | 5 | 278 | -43.318% |
| 2026-04-23 | 56.41 | 59.49 | 56.41 | 57.37 | +1.540% | 4 | 276 | -44.919% |
| 2026-04-22 | 56.71 | 56.71 | 56.50 | 56.50 | -3.171% | 3 | 276 | -44.071% |
| 2026-04-21 | 56.88 | 58.35 | 56.55 | 58.35 | -0.188% | 16 | 272 | -45.844% |
| 2026-04-20 | 57.22 | 58.46 | 57.22 | 58.46 | +2.114% | 3 | 272 | -45.946% |
| 2026-04-17 | 57.72 | 57.90 | 56.01 | 57.25 | -6.209% | 22 | 271 | -44.803% |
| 2026-04-15 | 60.77 | 61.42 | 60.77 | 61.04 | -1.533% | 3 | 255 | -48.231% |
| 2026-04-14 | 61.98 | 61.99 | 61.98 | 61.99 | -8.798% | 4 | 253 | -49.024% |
| 2026-04-13 | 69.12 | 69.20 | 67.94 | 67.97 | +0.074% | 10 | 253 | -53.509% |
| 2026-04-10 | 67.26 | 68.19 | 67.26 | 67.92 | +0.548% | 6 | 257 | -53.475% |
| 2026-04-09 | 68.29 | 68.29 | 67.54 | 67.55 | -4.076% | 4 | 252 | -53.220% |
| 2026-04-08 | 70.42 | 70.42 | 70.42 | 70.42 | -13.595% | 1 | 249 | -55.126% |
| 2026-04-07 | 81.50 | 81.50 | 81.50 | 81.50 | +2.105% | 1 | 249 | -61.227% |
| 2026-04-06 | 79.82 | 79.82 | 79.82 | 79.82 | -11.996% | 1 | 249 | -60.411% |
| 2026-03-31 | 90.70 | 90.70 | 90.70 | 90.70 | +15.674% | 3 | 249 | -65.160% |
| 2026-03-23 | 78.40 | 78.41 | 78.40 | 78.41 | +4.366% | 5 | 252 | -59.699% |
| 2026-03-17 | 75.13 | 75.13 | 75.13 | 75.13 | -7.040% | 2 | 257 | -57.940% |
| 2026-03-13 | 79.30 | 80.82 | 79.30 | 80.82 | +5.509% | 2 | 259 | -60.901% |
| 2026-03-12 | 76.62 | 76.62 | 76.60 | 76.60 | +3.555% | 2 | 259 | -58.747% |
| 2026-03-11 | 72.16 | 73.97 | 72.16 | 73.97 | +1.343% | 6 | 261 | -57.280% |
| 2026-03-10 | 72.98 | 72.99 | 72.98 | 72.99 | -0.504% | 2 | 255 | -56.706% |
| 2026-03-09 | 73.36 | 73.36 | 73.36 | 73.36 | -1.702% | 2 | 253 | -56.925% |
| 2026-03-06 | 74.63 | 74.63 | 74.63 | 74.63 | +5.365% | 1 | 255 | -57.658% |
| 2026-03-05 | 69.71 | 70.83 | 69.71 | 70.83 | +4.608% | 2 | 255 | -55.386% |
| 2026-03-04 | 67.65 | 67.71 | 67.64 | 67.71 | +0.969% | 3 | 253 | -53.330% |
| 2026-03-02 | 68.37 | 68.37 | 67.06 | 67.06 | +3.536% | 16 | 251 | -52.878% |
| 2026-02-25 | 64.77 | 64.77 | 64.77 | 64.77 | -2.689% | 2 | 248 | -51.212% |
| 2026-02-18 | 66.55 | 66.56 | 66.55 | 66.56 | -2.276% | 7 | 248 | -52.524% |
| 2026-02-12 | 68.11 | 68.11 | 68.11 | 68.11 | +5.140% | 5 | 241 | -53.604% |
| 2026-02-11 | 64.78 | 64.78 | 64.78 | 64.78 | +1.393% | 1 | 246 | -51.220% |
| 2026-02-10 | 63.58 | 64.02 | 63.58 | 63.89 | +0.884% | 7 | 246 | -50.540% |
| 2026-02-09 | 63.42 | 63.49 | 63.30 | 63.33 | +1.800% | 8 | 239 | -50.103% |
| 2026-02-02 | 62.04 | 62.22 | 62.04 | 62.21 | -3.744% | 7 | 232 | -49.204% |
| 2026-01-30 | 63.87 | 64.64 | 63.87 | 64.63 | +2.865% | 4 | 227 | -51.106% |
| 2026-01-28 | 62.79 | 62.83 | 62.77 | 62.83 | +0.899% | 9 | 223 | -49.706% |
| 2026-01-27 | 62.27 | 62.27 | 62.27 | 62.27 | -3.592% | 1 | 214 | -49.253% |
| 2026-01-22 | 64.66 | 64.66 | 64.59 | 64.59 | -1.869% | 2 | 214 | -51.076% |
| 2026-01-21 | 65.82 | 65.82 | 65.82 | 65.82 | -5.998% | 3 | 214 | -51.990% |
| 2026-01-20 | 69.98 | 70.05 | 69.98 | 70.02 | +10.721% | 20 | 214 | -54.870% |
| 2026-01-16 | 63.21 | 63.25 | 63.18 | 63.24 | +0.254% | 400 | 20 | -50.032% |
| 2026-01-15 | 62.45 | 63.08 | 62.45 | 63.08 | +0.880% | 5 | 20 | -49.905% |
| 2026-01-12 | 62.53 | 62.53 | 62.53 | 62.53 | -0.048% | 2 | 17 | -49.464% |
| 2026-01-09 | 62.56 | 62.56 | 62.56 | 62.56 | -4.576% | 1 | 16 | -49.488% |
| 2026-01-08 | 65.56 | 65.56 | 65.56 | 65.56 | +1.188% | 4 | 16 | -51.800% |
| 2026-01-07 | 63.75 | 64.79 | 63.60 | 64.79 | -0.690% | 5 | 20 | -51.227% |
| 2025-12-30 | 65.24 | 65.24 | 65.24 | 65.24 | -2.174% | 1 | 16 | -51.563% |
| 2025-12-22 | 66.69 | 66.69 | 66.69 | 66.69 | -8.719% | 1 | 16 | -52.617% |
| 2025-12-17 | 73.44 | 73.48 | 73.06 | 73.06 | +3.896% | 4 | 16 | -56.748% |
| 2025-12-16 | 70.32 | 70.32 | 70.32 | 70.32 | +1.721% | 1 | 14 | -55.063% |
| 2025-12-10 | 69.27 | 69.27 | 69.10 | 69.13 | -0.303% | 3 | 14 | -54.289% |
| 2025-12-08 | 68.86 | 69.34 | 68.86 | 69.34 | +2.031% | 3 | 13 | -54.427% |
| 2025-12-05 | 68.31 | 68.31 | 67.96 | 67.96 | -8.742% | 2 | 10 | -53.502% |
| 2025-11-25 | 74.47 | 74.47 | 74.47 | 74.47 | +7.074% | 1 | 9 | -57.567% |
| 2025-10-24 | 69.55 | 69.55 | 69.55 | 69.55 | -3.201% | 1 | 9 | -54.565% |
| 2025-10-23 | 71.85 | 71.85 | 71.85 | 71.85 | -4.809% | 1 | 10 | -56.019% |
| 2025-10-22 | 75.48 | 75.48 | 75.48 | 75.48 | +0.359% | 1 | 9 | -58.135% |
| 2025-10-16 | 75.30 | 75.30 | 75.21 | 75.21 | +3.481% | 6 | 8 | -57.984% |
| 2025-10-09 | 72.63 | 72.68 | 72.63 | 72.68 | +2.079% | 4 | 8 | -56.522% |
| 2025-10-06 | 71.20 | 71.20 | 71.20 | 71.20 | -1.467% | 1 | 4 | -55.618% |
| 2025-10-03 | 72.26 | 72.26 | 72.26 | 72.26 | +0.880% | 1 | 3 | -56.269% |
| 2025-10-01 | 71.63 | 71.63 | 71.63 | 71.63 | -1.458% | 1 | 3 | -55.884% |
| 2025-09-30 | 72.69 | 72.69 | 72.69 | 72.69 | -3.299% | 1 | 3 | -56.528% |
| 2025-09-24 | 75.13 | 75.17 | 75.13 | 75.17 | +3.071% | 2 | 2 | -57.962% |
| 2025-09-22 | 72.93 | 72.93 | 72.93 | 72.93 | 0.000% | 1 | 1 | -56.671% |