SPY280121P00720000
SPY Jan 21 2028 720.00 Put
optionOPRA
EODOct 23, 2026
35.86USD+2.457%(+0.86)4Vol861OI
SPY280121P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.00 | 36.00 | 35.65 | 35.86 | +2.457% | 4 | 858 | 0.000% |
| 2026-10-22 | 33.55 | 35.00 | 33.55 | 35.00 | +10.306% | 2 | 862 | +2.457% |
| 2026-10-21 | 32.55 | 32.55 | 31.73 | 31.73 | -2.399% | 33 | 888 | +13.016% |
| 2026-10-20 | 32.25 | 32.86 | 32.25 | 32.51 | -2.810% | 14 | 900 | +10.305% |
| 2026-10-19 | 33.19 | 33.45 | 33.00 | 33.45 | +2.607% | 7 | 904 | +7.205% |
| 2026-10-16 | 32.60 | 32.60 | 32.60 | 32.60 | +0.400% | 1 | 904 | +10.000% |
| 2026-10-15 | 33.41 | 33.41 | 32.47 | 32.47 | -1.903% | 12 | 895 | +10.440% |
| 2026-10-14 | 31.15 | 33.10 | 31.15 | 33.10 | +7.016% | 6 | 895 | +8.338% |
| 2026-10-13 | 30.81 | 30.93 | 30.78 | 30.93 | -1.308% | 11 | 893 | +15.939% |
| 2026-10-09 | 31.34 | 31.34 | 31.34 | 31.34 | -2.822% | 1 | 893 | +14.422% |
| 2026-10-08 | 31.75 | 32.25 | 31.75 | 32.25 | +3.035% | 2 | 892 | +11.194% |
| 2026-10-07 | 31.76 | 32.05 | 31.30 | 31.30 | +0.805% | 12 | 903 | +14.569% |
| 2026-10-06 | 31.34 | 31.34 | 31.05 | 31.05 | -2.050% | 3 | 903 | +15.491% |
| 2026-10-05 | 32.20 | 32.20 | 31.70 | 31.70 | -4.461% | 9 | 908 | +13.123% |
| 2026-10-02 | 32.80 | 33.18 | 32.80 | 33.18 | -2.840% | 2 | 908 | +8.077% |
| 2026-10-01 | 35.33 | 35.33 | 34.04 | 34.15 | -0.029% | 6 | 907 | +5.007% |
| 2026-09-30 | 34.16 | 34.16 | 34.16 | 34.16 | +1.365% | 1 | 908 | +4.977% |
| 2026-09-29 | 33.70 | 33.70 | 33.70 | 33.70 | +3.501% | 100 | 808 | +6.409% |
| 2026-09-28 | 33.50 | 33.50 | 32.56 | 32.56 | -0.428% | 3 | 809 | +10.135% |
| 2026-09-25 | 32.70 | 32.70 | 32.70 | 32.70 | -2.534% | 1 | 809 | +9.664% |
| 2026-09-24 | 33.55 | 33.55 | 33.55 | 33.55 | +4.355% | 1 | 809 | +6.885% |
| 2026-09-23 | 32.15 | 32.15 | 32.15 | 32.15 | +0.594% | 1 | 809 | +11.540% |
| 2026-09-22 | 32.07 | 32.07 | 31.91 | 31.96 | -1.083% | 5 | 806 | +12.203% |
| 2026-09-21 | 33.30 | 33.30 | 32.31 | 32.31 | -8.366% | 11 | 806 | +10.987% |
| 2026-09-17 | 35.26 | 35.26 | 35.26 | 35.26 | -1.177% | 1 | 807 | +1.702% |
| 2026-09-16 | 35.67 | 35.70 | 35.67 | 35.68 | -1.951% | 252 | 559 | +0.504% |
| 2026-09-15 | 36.39 | 36.39 | 36.39 | 36.39 | +2.565% | 23 | 536 | -1.456% |
| 2026-09-14 | 36.55 | 36.55 | 35.48 | 35.48 | +1.487% | 3 | 534 | +1.071% |
| 2026-09-11 | 35.18 | 35.32 | 34.96 | 34.96 | -6.823% | 8 | 526 | +2.574% |
| 2026-09-10 | 37.22 | 37.52 | 37.22 | 37.52 | +11.105% | 8 | 527 | -4.424% |
| 2026-09-04 | 33.53 | 34.09 | 33.53 | 33.77 | -8.284% | 17 | 522 | +6.189% |
| 2026-09-01 | 36.72 | 36.82 | 36.72 | 36.82 | +1.544% | 4 | 519 | -2.607% |
| 2026-08-31 | 37.03 | 37.03 | 36.26 | 36.26 | +2.285% | 2 | 518 | -1.103% |
| 2026-08-28 | 35.45 | 35.45 | 35.45 | 35.45 | -3.248% | 5 | 513 | +1.157% |
| 2026-08-27 | 36.64 | 36.64 | 36.64 | 36.64 | -4.459% | 2 | 513 | -2.129% |
| 2026-08-21 | 38.35 | 38.35 | 38.35 | 38.35 | +1.805% | 2 | 511 | -6.493% |
| 2026-08-17 | 37.67 | 37.67 | 37.67 | 37.67 | +0.507% | 4 | 511 | -4.805% |
| 2026-08-14 | 37.60 | 37.60 | 37.48 | 37.48 | -0.951% | 7 | 511 | -4.322% |
| 2026-08-10 | 37.45 | 37.84 | 37.45 | 37.84 | +0.292% | 2 | 509 | -5.233% |
| 2026-08-07 | 37.73 | 37.73 | 37.73 | 37.73 | -1.075% | 1 | 510 | -4.956% |
| 2026-08-05 | 37.88 | 38.14 | 37.80 | 38.14 | +0.263% | 16 | 506 | -5.978% |
| 2026-08-04 | 39.78 | 39.78 | 38.04 | 38.04 | -7.804% | 18 | 506 | -5.731% |
| 2026-08-03 | 42.97 | 43.03 | 41.26 | 41.26 | -6.504% | 20 | 496 | -13.088% |
| 2026-07-31 | 44.14 | 44.14 | 44.13 | 44.13 | -3.856% | 5 | 493 | -18.740% |
| 2026-07-30 | 46.79 | 46.79 | 45.90 | 45.90 | -3.935% | 2 | 493 | -21.874% |
| 2026-07-29 | 47.78 | 47.78 | 47.78 | 47.78 | -1.118% | 1 | 494 | -24.948% |
| 2026-07-24 | 48.27 | 48.32 | 48.27 | 48.32 | -1.388% | 6 | 491 | -25.786% |
| 2026-07-23 | 48.43 | 49.17 | 48.43 | 49.00 | +9.890% | 17 | 491 | -26.816% |
| 2026-07-16 | 44.28 | 44.59 | 44.28 | 44.59 | +2.388% | 12 | 480 | -19.578% |
| 2026-07-15 | 43.55 | 43.55 | 43.55 | 43.55 | -2.047% | 1 | 480 | -17.658% |
| 2026-07-13 | 43.78 | 44.46 | 43.78 | 44.46 | +2.821% | 6 | 479 | -19.343% |
| 2026-07-10 | 44.00 | 45.08 | 43.24 | 43.24 | -2.349% | 10 | 478 | -17.068% |
| 2026-07-09 | 44.28 | 44.28 | 44.28 | 44.28 | -0.584% | 1 | 478 | -19.015% |
| 2026-07-07 | 44.52 | 44.54 | 44.52 | 44.54 | -0.403% | 6 | 472 | -19.488% |
| 2026-07-06 | 44.57 | 44.72 | 44.36 | 44.72 | -1.454% | 6 | 472 | -19.812% |
| 2026-07-02 | 44.66 | 45.38 | 44.66 | 45.38 | -9.439% | 2 | 473 | -20.978% |
| 2026-06-26 | 51.91 | 51.91 | 50.01 | 50.11 | +0.501% | 12 | 474 | -28.437% |
| 2026-06-23 | 49.86 | 49.86 | 49.86 | 49.86 | +7.596% | 1 | 474 | -28.079% |
| 2026-06-18 | 46.34 | 46.34 | 46.34 | 46.34 | -10.936% | 1 | 475 | -22.615% |
| 2026-06-11 | 54.36 | 54.36 | 52.03 | 52.03 | -2.584% | 2 | 476 | -31.078% |
| 2026-06-09 | 53.57 | 53.57 | 53.41 | 53.41 | +2.731% | 2 | 478 | -32.859% |
| 2026-06-05 | 46.99 | 51.99 | 46.99 | 51.99 | +14.364% | 17 | 463 | -31.025% |
| 2026-06-04 | 45.46 | 45.46 | 45.46 | 45.46 | -2.384% | 1 | 463 | -21.117% |
| 2026-06-03 | 46.44 | 46.57 | 46.44 | 46.57 | +2.509% | 4 | 461 | -22.998% |
| 2026-06-01 | 45.06 | 45.43 | 45.06 | 45.43 | -0.765% | 6 | 461 | -21.065% |
| 2026-05-29 | 45.60 | 45.94 | 45.60 | 45.78 | -1.400% | 109 | 425 | -21.669% |
| 2026-05-28 | 46.98 | 46.98 | 46.42 | 46.43 | -2.253% | 3 | 424 | -22.765% |
| 2026-05-26 | 47.13 | 47.50 | 47.13 | 47.50 | -0.565% | 17 | 407 | -24.505% |
| 2026-05-22 | 47.77 | 47.77 | 47.77 | 47.77 | -2.291% | 1 | 408 | -24.932% |
| 2026-05-21 | 49.75 | 49.75 | 48.89 | 48.89 | -7.388% | 11 | 407 | -26.652% |
| 2026-05-19 | 52.23 | 52.79 | 52.23 | 52.79 | +3.897% | 4 | 403 | -32.070% |
| 2026-05-18 | 51.38 | 52.21 | 50.81 | 50.81 | -2.476% | 13 | 392 | -29.423% |
| 2026-05-15 | 52.10 | 52.10 | 52.10 | 52.10 | +5.572% | 1 | 391 | -31.171% |
| 2026-05-14 | 50.29 | 50.29 | 49.35 | 49.35 | -2.605% | 4 | 392 | -27.335% |
| 2026-05-13 | 52.45 | 52.45 | 50.67 | 50.67 | -4.252% | 9 | 395 | -29.228% |
| 2026-05-12 | 52.81 | 52.92 | 52.81 | 52.92 | +1.867% | 16 | 395 | -32.237% |
| 2026-05-11 | 51.66 | 52.14 | 51.27 | 51.95 | -0.364% | 7 | 392 | -30.972% |
| 2026-05-08 | 52.20 | 52.20 | 52.00 | 52.14 | -2.250% | 14 | 392 | -31.224% |
| 2026-05-07 | 52.68 | 53.34 | 52.56 | 53.34 | +0.889% | 4 | 394 | -32.771% |
| 2026-05-06 | 53.52 | 53.52 | 52.87 | 52.87 | -4.910% | 5 | 394 | -32.173% |
| 2026-05-05 | 55.70 | 55.88 | 55.60 | 55.60 | -2.746% | 42 | 393 | -35.504% |
| 2026-05-04 | 56.93 | 58.08 | 56.08 | 57.17 | +2.235% | 16 | 385 | -37.275% |
| 2026-05-01 | 55.55 | 55.92 | 54.71 | 55.92 | -1.376% | 25 | 383 | -35.873% |
| 2026-04-30 | 58.38 | 58.42 | 56.70 | 56.70 | -5.830% | 7 | 383 | -36.755% |
| 2026-04-28 | 60.21 | 60.21 | 60.21 | 60.21 | +2.276% | 4 | 385 | -40.442% |
| 2026-04-27 | 58.87 | 58.87 | 58.87 | 58.87 | -3.317% | 1 | 381 | -39.086% |
| 2026-04-23 | 60.89 | 60.89 | 60.89 | 60.89 | -0.016% | 1 | 381 | -41.107% |
| 2026-04-22 | 60.25 | 60.90 | 60.18 | 60.90 | +1.045% | 29 | 381 | -41.117% |
| 2026-04-17 | 61.52 | 61.52 | 59.51 | 60.27 | -7.134% | 8 | 389 | -40.501% |
| 2026-04-15 | 64.80 | 64.91 | 64.80 | 64.90 | -1.979% | 4 | 383 | -44.746% |
| 2026-04-14 | 66.65 | 66.65 | 65.73 | 66.21 | -5.252% | 14 | 382 | -45.839% |
| 2026-04-13 | 70.91 | 70.91 | 69.83 | 69.88 | -23.919% | 5 | 368 | -48.683% |
| 2026-03-26 | 91.62 | 91.85 | 91.62 | 91.85 | +6.283% | 7 | 370 | -60.958% |
| 2026-03-25 | 86.53 | 86.62 | 86.42 | 86.42 | -1.795% | 6 | 369 | -58.505% |
| 2026-03-19 | 88.00 | 88.00 | 88.00 | 88.00 | +6.991% | 10 | 371 | -59.250% |
| 2026-03-18 | 82.25 | 82.25 | 82.25 | 82.25 | +5.462% | 2 | 371 | -56.401% |
| 2026-03-09 | 77.99 | 77.99 | 77.99 | 77.99 | -4.130% | 1 | 373 | -54.020% |
| 2026-03-06 | 81.35 | 81.35 | 81.35 | 81.35 | +14.143% | 20 | 374 | -55.919% |
| 2026-03-02 | 73.20 | 73.20 | 71.24 | 71.27 | -3.480% | 45 | 374 | -49.684% |
| 2026-02-27 | 73.97 | 73.97 | 73.84 | 73.84 | +8.095% | 22 | 343 | -51.436% |
| 2026-02-26 | 68.31 | 68.31 | 68.31 | 68.31 | -0.321% | 1 | 323 | -47.504% |
| 2026-02-25 | 68.90 | 68.90 | 68.53 | 68.53 | -7.241% | 3 | 320 | -47.673% |
| 2026-02-23 | 73.88 | 73.88 | 73.88 | 73.88 | +4.572% | 10 | 320 | -51.462% |
| 2026-02-18 | 70.67 | 70.69 | 70.65 | 70.65 | -3.799% | 6 | 310 | -49.243% |
| 2026-02-13 | 73.44 | 73.44 | 73.44 | 73.44 | +5.608% | 1 | 304 | -51.171% |
| 2026-02-09 | 69.52 | 69.60 | 69.50 | 69.54 | -0.287% | 24 | 304 | -48.433% |
| 2026-02-06 | 69.74 | 69.74 | 69.74 | 69.74 | -8.610% | 2 | 292 | -48.580% |
| 2026-02-05 | 73.18 | 76.31 | 73.18 | 76.31 | +4.106% | 42 | 290 | -53.007% |
| 2026-02-04 | 73.17 | 73.30 | 73.17 | 73.30 | +2.546% | 10 | 330 | -51.078% |
| 2026-02-03 | 68.74 | 71.68 | 68.74 | 71.48 | +8.188% | 10 | 327 | -49.832% |
| 2026-02-02 | 66.07 | 66.07 | 66.07 | 66.07 | -4.246% | 2 | 324 | -45.724% |
| 2026-01-30 | 68.98 | 69.00 | 68.98 | 69.00 | +1.173% | 18 | 323 | -48.029% |
| 2026-01-29 | 68.33 | 68.37 | 68.20 | 68.20 | +2.172% | 26 | 323 | -47.419% |
| 2026-01-28 | 66.76 | 66.76 | 66.75 | 66.75 | +0.482% | 3 | 322 | -46.277% |
| 2026-01-26 | 66.43 | 66.43 | 66.43 | 66.43 | -1.760% | 13 | 319 | -46.018% |
| 2026-01-22 | 67.64 | 67.64 | 67.36 | 67.62 | -3.303% | 41 | 306 | -46.968% |
| 2026-01-21 | 69.93 | 69.93 | 69.93 | 69.93 | -6.071% | 2 | 295 | -48.720% |
| 2026-01-20 | 74.40 | 74.45 | 74.40 | 74.45 | +11.252% | 15 | 293 | -51.833% |
| 2026-01-16 | 67.27 | 68.03 | 66.92 | 66.92 | +0.813% | 408 | 159 | -46.414% |
| 2026-01-15 | 66.11 | 66.51 | 66.04 | 66.38 | -5.090% | 40 | 159 | -45.978% |
| 2026-01-14 | 69.99 | 70.02 | 69.94 | 69.94 | +6.324% | 20 | 135 | -48.727% |
| 2026-01-13 | 65.78 | 65.78 | 65.78 | 65.78 | -0.634% | 7 | 124 | -45.485% |
| 2026-01-12 | 67.43 | 67.43 | 66.20 | 66.20 | -0.451% | 31 | 117 | -45.831% |
| 2026-01-09 | 66.50 | 66.50 | 66.50 | 66.50 | -3.455% | 1 | 90 | -46.075% |
| 2026-01-08 | 68.88 | 68.88 | 68.88 | 68.88 | -1.403% | 20 | 89 | -47.938% |
| 2025-12-31 | 69.86 | 69.86 | 69.86 | 69.86 | +1.600% | 1 | 89 | -48.669% |
| 2025-12-29 | 69.21 | 69.37 | 68.76 | 68.76 | -7.556% | 52 | 89 | -47.848% |
| 2025-12-18 | 74.38 | 74.38 | 74.38 | 74.38 | -4.629% | 1 | 42 | -51.788% |
| 2025-12-17 | 77.98 | 77.99 | 77.98 | 77.99 | +7.217% | 2 | 41 | -54.020% |
| 2025-12-09 | 72.74 | 72.74 | 72.74 | 72.74 | -2.100% | 1 | 41 | -50.701% |
| 2025-11-28 | 74.52 | 74.52 | 74.30 | 74.30 | -12.845% | 2 | 41 | -51.736% |
| 2025-11-19 | 85.25 | 85.25 | 85.25 | 85.25 | +20.461% | 2 | 40 | -57.935% |
| 2025-10-29 | 70.77 | 70.77 | 70.77 | 70.77 | -3.740% | 4 | 40 | -49.329% |
| 2025-10-24 | 73.25 | 73.52 | 73.25 | 73.52 | -8.852% | 11 | 40 | -51.224% |
| 2025-10-16 | 80.66 | 80.66 | 80.66 | 80.66 | -1.333% | 2 | 50 | -55.542% |
| 2025-10-13 | 81.75 | 81.75 | 81.75 | 81.75 | +8.006% | 10 | 50 | -56.135% |
| 2025-10-08 | 75.64 | 75.71 | 75.64 | 75.69 | -3.049% | 3 | 40 | -52.623% |
| 2025-09-30 | 78.07 | 78.07 | 78.07 | 78.07 | -2.033% | 1 | 38 | -54.067% |
| 2025-09-26 | 79.69 | 79.69 | 79.69 | 79.69 | -0.338% | 1 | 38 | -55.001% |
| 2025-09-24 | 79.55 | 79.96 | 79.49 | 79.96 | +1.679% | 15 | 37 | -55.153% |
| 2025-09-23 | 76.92 | 78.73 | 76.81 | 78.64 | +1.275% | 15 | 29 | -54.400% |
| 2025-09-19 | 77.65 | 77.65 | 77.65 | 77.65 | -1.833% | 1 | 21 | -53.818% |
| 2025-09-15 | 79.10 | 79.10 | 79.10 | 79.10 | 0.000% | 20 | 20 | -54.665% |