SPY280121P00725000
SPY Jan 21 2028 725.00 Put
optionOPRA
EODOct 27, 2026
34.17USD-2.788%(-0.98)1Vol811OI
SPY280121P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.17 | 34.17 | 34.17 | 34.17 | -2.788% | 1 | 812 | 0.000% |
| 2026-10-26 | 35.85 | 35.85 | 34.78 | 35.15 | -5.000% | 59 | 810 | -2.788% |
| 2026-10-23 | 37.00 | 37.00 | 37.00 | 37.00 | +0.653% | 2 | 808 | -7.649% |
| 2026-10-22 | 36.21 | 36.76 | 36.21 | 36.76 | +12.210% | 3 | 806 | -7.046% |
| 2026-10-14 | 32.35 | 32.76 | 32.35 | 32.76 | +2.567% | 2 | 806 | +4.304% |
| 2026-10-12 | 31.97 | 32.01 | 31.94 | 31.94 | -4.940% | 4 | 806 | +6.982% |
| 2026-10-08 | 33.60 | 33.60 | 33.60 | 33.60 | +2.128% | 500 | 382 | +1.696% |
| 2026-10-05 | 32.90 | 32.90 | 32.90 | 32.90 | -3.773% | 1 | 383 | +3.860% |
| 2026-09-30 | 34.01 | 34.19 | 34.01 | 34.19 | -1.612% | 2 | 410 | -0.058% |
| 2026-09-29 | 34.68 | 34.75 | 34.68 | 34.75 | +0.058% | 27 | 383 | -1.669% |
| 2026-09-28 | 34.15 | 34.73 | 34.15 | 34.73 | +3.548% | 2 | 381 | -1.612% |
| 2026-09-25 | 33.54 | 33.54 | 33.54 | 33.54 | +0.149% | 1 | 381 | +1.878% |
| 2026-09-22 | 33.50 | 33.50 | 33.49 | 33.49 | -0.298% | 3 | 382 | +2.030% |
| 2026-09-21 | 33.59 | 33.59 | 33.59 | 33.59 | -7.644% | 2 | 380 | +1.727% |
| 2026-09-18 | 36.37 | 36.37 | 36.37 | 36.37 | -1.222% | 4 | 378 | -6.049% |
| 2026-09-16 | 36.82 | 36.82 | 36.82 | 36.82 | +0.109% | 1 | 378 | -7.197% |
| 2026-09-14 | 36.78 | 36.78 | 36.78 | 36.78 | +1.462% | 8 | 378 | -7.096% |
| 2026-09-11 | 36.48 | 36.48 | 35.96 | 36.25 | -2.027% | 19 | 371 | -5.738% |
| 2026-09-09 | 37.00 | 37.00 | 37.00 | 37.00 | +3.991% | 1 | 372 | -7.649% |
| 2026-09-03 | 35.58 | 35.58 | 35.58 | 35.58 | -7.029% | 1 | 371 | -3.963% |
| 2026-09-01 | 38.27 | 38.27 | 38.27 | 38.27 | +1.003% | 5 | 366 | -10.713% |
| 2026-08-31 | 37.89 | 37.89 | 37.89 | 37.89 | +0.424% | 1 | 366 | -9.818% |
| 2026-08-27 | 38.75 | 38.75 | 37.73 | 37.73 | -4.433% | 2 | 366 | -9.435% |
| 2026-08-26 | 39.48 | 39.48 | 39.48 | 39.48 | -0.379% | 2 | 366 | -13.450% |
| 2026-08-25 | 39.63 | 39.63 | 39.63 | 39.63 | -0.999% | 3 | 366 | -13.777% |
| 2026-08-24 | 39.75 | 40.03 | 39.75 | 40.03 | +1.909% | 32 | 366 | -14.639% |
| 2026-08-19 | 39.25 | 39.39 | 39.13 | 39.28 | +0.873% | 33 | 364 | -13.009% |
| 2026-08-17 | 38.94 | 38.94 | 38.94 | 38.94 | +0.646% | 5 | 359 | -12.250% |
| 2026-08-14 | 38.69 | 38.69 | 38.69 | 38.69 | +0.441% | 1 | 358 | -11.683% |
| 2026-08-13 | 38.52 | 38.52 | 38.52 | 38.52 | -1.509% | 6 | 364 | -11.293% |
| 2026-08-12 | 39.11 | 39.11 | 39.11 | 39.11 | -0.837% | 2 | 362 | -12.631% |
| 2026-08-11 | 39.39 | 39.44 | 39.39 | 39.44 | +1.076% | 2 | 362 | -13.362% |
| 2026-08-10 | 38.69 | 39.02 | 38.69 | 39.02 | +0.334% | 17 | 351 | -12.430% |
| 2026-08-07 | 38.89 | 38.89 | 38.89 | 38.89 | -2.580% | 1 | 350 | -12.137% |
| 2026-08-06 | 39.65 | 39.92 | 39.65 | 39.92 | +0.783% | 12 | 344 | -14.404% |
| 2026-08-04 | 40.25 | 40.25 | 39.31 | 39.61 | -16.240% | 10 | 344 | -13.734% |
| 2026-07-30 | 47.17 | 47.29 | 47.17 | 47.29 | +0.339% | 3 | 344 | -27.744% |
| 2026-07-28 | 47.13 | 47.13 | 47.13 | 47.13 | -6.228% | 1 | 344 | -27.498% |
| 2026-07-23 | 50.26 | 50.26 | 50.26 | 50.26 | +9.356% | 1 | 345 | -32.014% |
| 2026-07-21 | 45.96 | 45.96 | 45.96 | 45.96 | -5.041% | 1 | 344 | -25.653% |
| 2026-07-17 | 48.40 | 48.40 | 48.40 | 48.40 | +5.700% | 1 | 344 | -29.401% |
| 2026-07-14 | 45.79 | 45.79 | 45.79 | 45.79 | -1.251% | 1 | 344 | -25.377% |
| 2026-07-13 | 46.37 | 46.37 | 46.37 | 46.37 | +3.620% | 1 | 344 | -26.310% |
| 2026-07-10 | 44.75 | 44.75 | 44.75 | 44.75 | -2.442% | 1 | 346 | -23.642% |
| 2026-07-09 | 46.00 | 46.00 | 45.66 | 45.87 | -3.816% | 3 | 344 | -25.507% |
| 2026-07-08 | 47.69 | 47.69 | 47.69 | 47.69 | +4.515% | 1 | 344 | -28.350% |
| 2026-07-06 | 45.99 | 45.99 | 45.63 | 45.63 | -8.300% | 22 | 339 | -25.115% |
| 2026-06-29 | 49.76 | 49.76 | 49.76 | 49.76 | -3.379% | 2 | 340 | -31.330% |
| 2026-06-26 | 51.53 | 51.53 | 51.50 | 51.50 | +5.684% | 20 | 340 | -33.650% |
| 2026-06-22 | 48.73 | 48.73 | 48.73 | 48.73 | +0.599% | 1 | 341 | -29.879% |
| 2026-06-18 | 48.43 | 48.44 | 48.43 | 48.44 | -12.642% | 2 | 341 | -29.459% |
| 2026-06-10 | 55.45 | 55.45 | 55.45 | 55.45 | +1.687% | 8 | 349 | -38.377% |
| 2026-06-09 | 53.60 | 54.93 | 52.50 | 54.53 | +5.740% | 22 | 345 | -37.337% |
| 2026-06-05 | 49.52 | 51.57 | 49.52 | 51.57 | +10.856% | 12 | 344 | -33.741% |
| 2026-06-01 | 46.68 | 46.68 | 46.40 | 46.52 | -1.042% | 175 | 310 | -26.548% |
| 2026-05-29 | 46.88 | 47.01 | 46.88 | 47.01 | -1.735% | 26 | 334 | -27.313% |
| 2026-05-28 | 47.84 | 47.84 | 47.84 | 47.84 | -1.746% | 1 | 334 | -28.574% |
| 2026-05-26 | 48.69 | 48.69 | 48.69 | 48.69 | -1.257% | 1 | 333 | -29.821% |
| 2026-05-22 | 49.64 | 49.64 | 49.13 | 49.31 | -7.416% | 8 | 328 | -30.704% |
| 2026-05-18 | 53.26 | 53.26 | 53.26 | 53.26 | +1.467% | 1 | 328 | -35.843% |
| 2026-05-15 | 53.67 | 53.67 | 52.49 | 52.49 | +2.160% | 4 | 326 | -34.902% |
| 2026-05-14 | 52.08 | 52.08 | 51.22 | 51.38 | -3.819% | 11 | 328 | -33.496% |
| 2026-05-13 | 53.42 | 53.42 | 53.42 | 53.42 | +1.002% | 1 | 327 | -36.035% |
| 2026-05-11 | 52.89 | 52.89 | 52.89 | 52.89 | -4.857% | 1 | 328 | -35.394% |
| 2026-05-07 | 54.27 | 55.59 | 54.27 | 55.59 | -0.072% | 5 | 326 | -38.532% |
| 2026-05-06 | 55.63 | 55.63 | 55.63 | 55.63 | -3.738% | 2 | 328 | -38.576% |
| 2026-05-05 | 57.45 | 57.79 | 57.45 | 57.79 | -2.579% | 8 | 325 | -40.872% |
| 2026-05-04 | 58.37 | 59.32 | 58.37 | 59.32 | +3.815% | 2 | 325 | -42.397% |
| 2026-05-01 | 56.44 | 57.14 | 56.23 | 57.14 | -2.325% | 15 | 325 | -40.200% |
| 2026-04-30 | 58.50 | 58.50 | 58.50 | 58.50 | -4.754% | 1 | 325 | -41.590% |
| 2026-04-23 | 61.42 | 61.42 | 61.42 | 61.42 | -0.227% | 1 | 325 | -44.367% |
| 2026-04-22 | 62.49 | 62.49 | 61.56 | 61.56 | -0.324% | 4 | 324 | -44.493% |
| 2026-04-17 | 61.61 | 61.76 | 61.61 | 61.76 | -7.724% | 3 | 324 | -44.673% |
| 2026-04-15 | 66.84 | 66.93 | 66.84 | 66.93 | -2.534% | 3 | 323 | -48.947% |
| 2026-04-14 | 67.80 | 68.70 | 67.80 | 68.67 | -4.744% | 15 | 322 | -50.240% |
| 2026-04-13 | 73.04 | 73.04 | 72.06 | 72.09 | -7.978% | 5 | 307 | -52.601% |
| 2026-04-08 | 78.34 | 78.34 | 78.34 | 78.34 | -11.068% | 1 | 311 | -56.382% |
| 2026-04-01 | 90.70 | 90.82 | 88.09 | 88.09 | -17.964% | 31 | 311 | -61.210% |
| 2026-03-30 | 107.38 | 107.38 | 107.38 | 107.38 | +16.212% | 1 | 317 | -68.178% |
| 2026-03-20 | 92.40 | 92.40 | 92.40 | 92.40 | +8.962% | 1 | 316 | -63.019% |
| 2026-03-18 | 84.80 | 84.80 | 84.80 | 84.80 | +2.304% | 2 | 315 | -59.705% |
| 2026-03-16 | 83.39 | 83.39 | 82.89 | 82.89 | +11.068% | 10 | 315 | -58.777% |
| 2026-03-02 | 74.84 | 74.84 | 74.63 | 74.63 | +5.365% | 13 | 324 | -54.214% |
| 2026-02-25 | 70.86 | 70.86 | 70.83 | 70.83 | +1.142% | 2 | 322 | -51.758% |
| 2026-02-10 | 70.09 | 70.09 | 70.03 | 70.03 | +0.995% | 9 | 322 | -51.207% |
| 2026-02-09 | 71.62 | 71.76 | 69.34 | 69.34 | -3.735% | 25 | 314 | -50.721% |
| 2026-02-06 | 71.86 | 72.03 | 71.86 | 72.03 | -8.880% | 6 | 301 | -52.561% |
| 2026-02-05 | 78.66 | 79.05 | 78.66 | 79.05 | +16.507% | 2 | 296 | -56.774% |
| 2026-02-02 | 68.09 | 68.09 | 67.84 | 67.85 | -4.692% | 59 | 294 | -49.639% |
| 2026-01-30 | 71.35 | 71.37 | 71.19 | 71.19 | +1.266% | 30 | 259 | -52.002% |
| 2026-01-29 | 73.47 | 73.76 | 70.30 | 70.30 | +3.703% | 32 | 249 | -51.394% |
| 2026-01-27 | 67.79 | 67.79 | 67.79 | 67.79 | -1.036% | 1 | 232 | -49.594% |
| 2026-01-26 | 69.14 | 69.17 | 68.37 | 68.50 | -1.410% | 27 | 232 | -50.117% |
| 2026-01-22 | 69.96 | 70.25 | 69.48 | 69.48 | +0.303% | 52 | 219 | -50.820% |
| 2026-01-16 | 69.17 | 69.27 | 68.96 | 69.27 | +0.159% | 17 | 196 | -50.671% |
| 2026-01-15 | 68.14 | 69.19 | 68.09 | 69.16 | -4.011% | 45 | 196 | -50.593% |
| 2026-01-14 | 72.19 | 72.19 | 72.05 | 72.05 | +6.143% | 20 | 182 | -52.575% |
| 2026-01-13 | 67.88 | 67.88 | 67.88 | 67.88 | -0.557% | 7 | 182 | -49.661% |
| 2026-01-12 | 70.00 | 70.00 | 68.26 | 68.26 | -0.597% | 33 | 182 | -49.941% |
| 2026-01-09 | 68.75 | 68.75 | 68.59 | 68.67 | -3.363% | 3 | 178 | -50.240% |
| 2026-01-08 | 71.06 | 71.06 | 71.06 | 71.06 | +1.674% | 20 | 177 | -51.914% |
| 2026-01-06 | 70.50 | 70.80 | 69.89 | 69.89 | -4.873% | 16 | 181 | -51.109% |
| 2025-12-31 | 71.44 | 73.49 | 71.44 | 73.47 | +2.784% | 154 | 54 | -53.491% |
| 2025-12-30 | 71.48 | 71.48 | 71.48 | 71.48 | +0.847% | 5 | 54 | -52.196% |
| 2025-12-29 | 71.31 | 71.38 | 70.88 | 70.88 | +0.825% | 8 | 53 | -51.792% |
| 2025-12-26 | 70.38 | 70.48 | 70.30 | 70.30 | -2.144% | 6 | 52 | -51.394% |
| 2025-12-23 | 71.84 | 71.84 | 71.84 | 71.84 | -0.499% | 6 | 49 | -52.436% |
| 2025-12-22 | 73.02 | 73.02 | 72.20 | 72.20 | -8.411% | 6 | 52 | -52.673% |
| 2025-12-18 | 76.34 | 78.83 | 76.30 | 78.83 | -1.965% | 11 | 51 | -56.654% |
| 2025-12-17 | 80.34 | 80.41 | 80.34 | 80.41 | +5.622% | 2 | 51 | -57.505% |
| 2025-12-08 | 76.00 | 76.13 | 76.00 | 76.13 | +1.318% | 10 | 51 | -55.116% |
| 2025-12-03 | 75.14 | 75.14 | 75.14 | 75.14 | -1.662% | 2 | 56 | -54.525% |
| 2025-12-02 | 76.41 | 76.41 | 76.41 | 76.41 | -17.706% | 1 | 56 | -55.281% |
| 2025-11-20 | 92.84 | 92.87 | 92.78 | 92.85 | +3.743% | 8 | 56 | -63.199% |
| 2025-11-18 | 89.50 | 89.50 | 89.50 | 89.50 | +14.144% | 1 | 48 | -61.821% |
| 2025-11-13 | 78.51 | 78.77 | 78.41 | 78.41 | +2.577% | 5 | 49 | -56.421% |
| 2025-11-12 | 77.33 | 77.33 | 76.44 | 76.44 | -9.592% | 2 | 52 | -55.298% |
| 2025-11-07 | 84.55 | 84.55 | 84.55 | 84.55 | +11.250% | 2 | 52 | -59.586% |
| 2025-11-03 | 76.00 | 76.00 | 76.00 | 76.00 | +0.119% | 3 | 52 | -55.039% |
| 2025-10-31 | 75.91 | 75.91 | 75.91 | 75.91 | +4.631% | 2 | 52 | -54.986% |
| 2025-10-29 | 72.55 | 72.55 | 72.55 | 72.55 | -0.820% | 1 | 54 | -52.901% |
| 2025-10-27 | 73.37 | 73.37 | 73.15 | 73.15 | -3.636% | 2 | 51 | -53.288% |
| 2025-10-24 | 75.53 | 75.91 | 75.37 | 75.91 | -3.533% | 13 | 51 | -54.986% |
| 2025-10-23 | 78.69 | 78.69 | 78.69 | 78.69 | -5.591% | 1 | 51 | -56.576% |
| 2025-10-22 | 83.35 | 83.35 | 83.35 | 83.35 | +5.506% | 1 | 51 | -59.004% |
| 2025-10-20 | 80.08 | 80.08 | 79.00 | 79.00 | -5.762% | 3 | 51 | -56.747% |
| 2025-10-17 | 85.00 | 85.00 | 83.83 | 83.83 | -5.159% | 3 | 49 | -59.239% |
| 2025-10-14 | 88.39 | 88.39 | 88.39 | 88.39 | +5.239% | 1 | 49 | -61.342% |
| 2025-10-13 | 85.37 | 85.37 | 83.99 | 83.99 | +5.941% | 13 | 49 | -59.317% |
| 2025-10-03 | 79.28 | 79.28 | 79.28 | 79.28 | +0.545% | 2 | 47 | -56.900% |
| 2025-10-02 | 78.85 | 78.85 | 78.85 | 78.85 | -0.818% | 8 | 47 | -56.665% |
| 2025-09-29 | 79.50 | 79.50 | 79.50 | 79.50 | -1.973% | 2 | 47 | -57.019% |
| 2025-09-26 | 81.10 | 81.10 | 81.10 | 81.10 | -3.452% | 1 | 47 | -57.867% |
| 2025-09-25 | 84.00 | 84.00 | 84.00 | 84.00 | +2.152% | 1 | 46 | -59.321% |
| 2025-09-24 | 82.11 | 82.23 | 82.04 | 82.23 | +1.707% | 17 | 46 | -58.446% |
| 2025-09-23 | 79.43 | 81.24 | 79.33 | 80.85 | +2.745% | 16 | 37 | -57.737% |
| 2025-09-22 | 78.69 | 78.69 | 78.69 | 78.69 | -1.871% | 1 | 28 | -56.576% |
| 2025-09-19 | 80.78 | 80.78 | 80.19 | 80.19 | -1.836% | 8 | 28 | -57.389% |
| 2025-09-18 | 81.69 | 81.69 | 81.69 | 81.69 | -0.073% | 1 | 21 | -58.171% |
| 2025-09-15 | 81.75 | 81.75 | 81.75 | 81.75 | 0.000% | 20 | 20 | -58.202% |