SPY280121P00715000
SPY Jan 21 2028 715.00 Put
optionOPRA
EODOct 27, 2026
31.68USD-3.444%(-1.13)4Vol780OI
SPY280121P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.53 | 31.68 | 31.53 | 31.68 | -3.444% | 4 | 784 | 0.000% |
| 2026-10-26 | 32.66 | 32.81 | 32.66 | 32.81 | -2.525% | 14 | 794 | -3.444% |
| 2026-10-22 | 33.66 | 33.66 | 33.66 | 33.66 | +9.785% | 1 | 795 | -5.882% |
| 2026-10-21 | 30.66 | 30.66 | 30.66 | 30.66 | -3.311% | 2 | 797 | +3.327% |
| 2026-10-20 | 31.71 | 31.71 | 31.71 | 31.71 | +1.148% | 1 | 798 | -0.095% |
| 2026-10-15 | 31.35 | 31.35 | 31.35 | 31.35 | -0.823% | 1 | 798 | +1.053% |
| 2026-10-14 | 31.61 | 31.61 | 31.61 | 31.61 | +2.067% | 1 | 799 | +0.221% |
| 2026-10-08 | 30.97 | 30.97 | 30.97 | 30.97 | +3.199% | 1 | 800 | +2.293% |
| 2026-10-06 | 30.01 | 30.01 | 30.01 | 30.01 | -2.184% | 1 | 799 | +5.565% |
| 2026-10-05 | 30.88 | 30.88 | 30.68 | 30.68 | -2.012% | 2 | 800 | +3.259% |
| 2026-09-21 | 31.31 | 31.31 | 31.31 | 31.31 | -11.404% | 3 | 800 | +1.182% |
| 2026-09-15 | 35.34 | 35.34 | 35.34 | 35.34 | +3.697% | 500 | 300 | -10.357% |
| 2026-09-11 | 34.00 | 34.08 | 34.00 | 34.08 | +4.733% | 2 | 299 | -7.042% |
| 2026-09-04 | 32.54 | 32.54 | 32.54 | 32.54 | -5.131% | 5 | 302 | -2.643% |
| 2026-08-28 | 34.30 | 34.30 | 34.30 | 34.30 | -6.540% | 5 | 297 | -7.638% |
| 2026-08-17 | 36.70 | 36.70 | 36.70 | 36.70 | +0.880% | 1 | 296 | -13.678% |
| 2026-08-13 | 36.36 | 36.38 | 36.35 | 36.38 | -0.438% | 10 | 291 | -12.919% |
| 2026-08-07 | 36.54 | 36.54 | 36.54 | 36.54 | -0.246% | 4 | 287 | -13.300% |
| 2026-08-05 | 36.64 | 36.64 | 36.63 | 36.63 | -1.717% | 2 | 285 | -13.514% |
| 2026-08-04 | 38.77 | 38.77 | 37.27 | 37.27 | -18.393% | 8 | 283 | -14.999% |
| 2026-07-17 | 45.67 | 45.67 | 45.67 | 45.67 | +8.764% | 20 | 283 | -30.633% |
| 2026-07-15 | 41.99 | 41.99 | 41.99 | 41.99 | -2.235% | 1 | 284 | -24.553% |
| 2026-07-14 | 42.95 | 42.95 | 42.95 | 42.95 | +0.280% | 1 | 283 | -26.240% |
| 2026-07-06 | 43.23 | 43.23 | 42.83 | 42.83 | -12.252% | 8 | 283 | -26.033% |
| 2026-06-26 | 48.40 | 48.81 | 48.10 | 48.81 | -0.672% | 47 | 311 | -35.095% |
| 2026-06-24 | 49.32 | 49.32 | 49.14 | 49.14 | +7.574% | 18 | 326 | -35.531% |
| 2026-06-22 | 45.69 | 45.69 | 45.68 | 45.68 | +2.952% | 2 | 326 | -30.648% |
| 2026-06-15 | 44.37 | 44.37 | 44.37 | 44.37 | -16.393% | 6 | 332 | -28.600% |
| 2026-06-11 | 53.07 | 53.07 | 53.07 | 53.07 | +1.086% | 1 | 331 | -40.305% |
| 2026-06-10 | 52.50 | 52.50 | 52.50 | 52.50 | +10.387% | 15 | 331 | -39.657% |
| 2026-06-05 | 47.35 | 47.56 | 47.35 | 47.56 | +7.870% | 4 | 332 | -33.389% |
| 2026-06-04 | 44.63 | 44.68 | 44.09 | 44.09 | -2.239% | 11 | 341 | -28.147% |
| 2026-06-03 | 45.50 | 45.50 | 45.07 | 45.10 | +3.346% | 4 | 343 | -29.756% |
| 2026-06-01 | 43.72 | 43.80 | 43.47 | 43.64 | -2.262% | 21 | 360 | -27.406% |
| 2026-05-28 | 44.65 | 44.65 | 44.65 | 44.65 | -9.798% | 3 | 357 | -29.048% |
| 2026-05-20 | 49.50 | 49.50 | 49.50 | 49.50 | -1.000% | 3 | 356 | -36.000% |
| 2026-05-19 | 50.00 | 50.00 | 50.00 | 50.00 | -1.730% | 3 | 356 | -36.640% |
| 2026-05-18 | 49.26 | 50.88 | 49.26 | 50.88 | +1.821% | 4 | 358 | -37.736% |
| 2026-05-15 | 49.86 | 50.09 | 49.86 | 49.97 | +3.329% | 9 | 354 | -36.602% |
| 2026-05-14 | 49.18 | 49.18 | 48.36 | 48.36 | -5.009% | 23 | 357 | -34.491% |
| 2026-05-13 | 50.91 | 50.91 | 50.91 | 50.91 | -0.876% | 1 | 356 | -37.773% |
| 2026-05-12 | 51.36 | 51.36 | 51.36 | 51.36 | +2.967% | 1 | 355 | -38.318% |
| 2026-05-11 | 49.88 | 49.88 | 49.88 | 49.88 | -3.818% | 3 | 355 | -36.488% |
| 2026-05-07 | 50.93 | 51.86 | 50.93 | 51.86 | -4.016% | 2 | 356 | -38.912% |
| 2026-05-05 | 54.03 | 54.03 | 54.03 | 54.03 | -3.810% | 1 | 355 | -41.366% |
| 2026-05-04 | 54.68 | 56.17 | 54.68 | 56.17 | +3.121% | 8 | 352 | -43.600% |
| 2026-05-01 | 53.91 | 54.47 | 53.74 | 54.47 | -1.072% | 27 | 346 | -41.840% |
| 2026-04-30 | 55.18 | 55.21 | 54.88 | 55.06 | -5.476% | 5 | 346 | -42.463% |
| 2026-04-28 | 58.25 | 58.25 | 58.25 | 58.25 | +0.500% | 1 | 347 | -45.614% |
| 2026-04-24 | 57.96 | 57.96 | 57.96 | 57.96 | -1.529% | 1 | 348 | -45.342% |
| 2026-04-22 | 58.75 | 58.86 | 58.75 | 58.86 | -1.374% | 3 | 348 | -46.177% |
| 2026-04-20 | 59.68 | 59.68 | 59.68 | 59.68 | +2.473% | 1 | 350 | -46.917% |
| 2026-04-17 | 57.99 | 58.24 | 57.64 | 58.24 | -7.482% | 5 | 351 | -45.604% |
| 2026-04-15 | 62.95 | 62.95 | 62.95 | 62.95 | -0.975% | 1 | 348 | -49.674% |
| 2026-04-14 | 63.72 | 63.72 | 63.57 | 63.57 | -25.492% | 5 | 347 | -50.165% |
| 2026-04-01 | 85.22 | 85.32 | 85.22 | 85.32 | -4.275% | 2 | 345 | -62.869% |
| 2026-03-26 | 89.01 | 89.13 | 88.98 | 89.13 | -2.098% | 7 | 346 | -64.456% |
| 2026-03-20 | 89.35 | 91.08 | 89.35 | 91.04 | +15.051% | 87 | 343 | -65.202% |
| 2026-03-12 | 79.13 | 79.13 | 79.13 | 79.13 | +9.250% | 1 | 329 | -59.965% |
| 2026-03-10 | 72.43 | 72.43 | 72.43 | 72.43 | -4.218% | 2 | 330 | -56.261% |
| 2026-03-09 | 75.62 | 75.62 | 75.62 | 75.62 | +8.696% | 1 | 332 | -58.106% |
| 2026-03-04 | 70.12 | 70.12 | 69.44 | 69.57 | -8.785% | 5 | 333 | -54.463% |
| 2026-03-03 | 76.27 | 76.27 | 76.27 | 76.27 | +10.408% | 2 | 328 | -58.463% |
| 2026-03-02 | 70.48 | 70.48 | 69.08 | 69.08 | +3.599% | 15 | 328 | -54.140% |
| 2026-02-25 | 66.71 | 66.71 | 66.68 | 66.68 | -2.756% | 2 | 325 | -52.490% |
| 2026-02-18 | 68.57 | 68.58 | 68.57 | 68.57 | +1.615% | 6 | 325 | -53.799% |
| 2026-02-09 | 67.51 | 67.51 | 67.39 | 67.48 | -0.251% | 24 | 319 | -53.053% |
| 2026-02-06 | 67.65 | 67.65 | 67.65 | 67.65 | +1.288% | 4 | 307 | -53.171% |
| 2026-01-30 | 66.88 | 66.88 | 66.78 | 66.79 | -3.483% | 24 | 303 | -52.568% |
| 2026-01-29 | 69.15 | 69.20 | 69.15 | 69.20 | +6.856% | 2 | 296 | -54.220% |
| 2026-01-28 | 64.69 | 64.76 | 64.69 | 64.76 | -2.850% | 10 | 294 | -51.081% |
| 2026-01-22 | 65.50 | 66.66 | 65.39 | 66.66 | -5.272% | 43 | 284 | -52.475% |
| 2026-01-21 | 70.37 | 70.37 | 70.37 | 70.37 | -2.548% | 1 | 264 | -54.981% |
| 2026-01-20 | 72.16 | 72.22 | 72.14 | 72.21 | +10.837% | 20 | 264 | -56.128% |
| 2026-01-16 | 65.07 | 65.19 | 65.04 | 65.15 | -3.923% | 400 | 71 | -51.374% |
| 2026-01-14 | 67.89 | 67.91 | 67.81 | 67.81 | +5.181% | 20 | 71 | -53.281% |
| 2026-01-12 | 64.51 | 64.56 | 64.46 | 64.47 | -6.916% | 46 | 60 | -50.861% |
| 2026-01-02 | 69.26 | 69.26 | 69.26 | 69.26 | +3.869% | 1 | 15 | -54.259% |
| 2025-12-29 | 66.68 | 66.68 | 66.68 | 66.68 | -7.760% | 1 | 16 | -52.490% |
| 2025-12-18 | 73.22 | 73.22 | 72.29 | 72.29 | -3.857% | 2 | 15 | -56.177% |
| 2025-12-17 | 75.19 | 75.19 | 75.19 | 75.19 | +5.604% | 1 | 15 | -57.867% |
| 2025-12-12 | 71.23 | 71.23 | 71.20 | 71.20 | +0.721% | 4 | 14 | -55.506% |
| 2025-12-11 | 70.69 | 70.69 | 70.69 | 70.69 | +0.899% | 1 | 10 | -55.185% |
| 2025-12-05 | 70.06 | 70.06 | 70.06 | 70.06 | -1.366% | 1 | 9 | -54.782% |
| 2025-12-03 | 71.03 | 71.03 | 71.03 | 71.03 | -0.685% | 1 | 10 | -55.399% |
| 2025-12-02 | 71.52 | 71.52 | 71.52 | 71.52 | -13.738% | 4 | 9 | -55.705% |
| 2025-11-19 | 82.91 | 82.91 | 82.91 | 82.91 | +0.987% | 2 | 9 | -61.790% |
| 2025-11-18 | 82.34 | 82.34 | 82.10 | 82.10 | +13.680% | 4 | 9 | -61.413% |
| 2025-11-10 | 73.80 | 73.80 | 72.22 | 72.22 | +0.767% | 2 | 5 | -56.134% |
| 2025-10-24 | 71.67 | 71.67 | 71.67 | 71.67 | -8.009% | 1 | 5 | -55.797% |
| 2025-10-22 | 77.91 | 77.91 | 77.91 | 77.91 | +6.000% | 1 | 5 | -59.338% |
| 2025-10-08 | 73.50 | 73.50 | 73.50 | 73.50 | -1.593% | 1 | 4 | -56.898% |
| 2025-10-07 | 74.69 | 74.69 | 74.69 | 74.69 | -4.145% | 1 | 4 | -57.585% |
| 2025-09-26 | 77.80 | 77.92 | 77.80 | 77.92 | +0.594% | 2 | 3 | -59.343% |
| 2025-09-24 | 77.17 | 77.46 | 77.17 | 77.46 | 0.000% | 2 | 2 | -59.101% |