SPY280121P00730000
SPY Jan 21 2028 730.00 Put
optionOPRA
EODOct 27, 2026
35.26USD-3.424%(-1.25)6Vol1,550OI
SPY280121P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.54 | 35.54 | 35.26 | 35.26 | -3.424% | 6 | 1,548 | 0.000% |
| 2026-10-26 | 36.57 | 36.57 | 36.51 | 36.51 | -1.030% | 3 | 1,547 | -3.424% |
| 2026-10-22 | 37.40 | 37.40 | 36.88 | 36.89 | +6.006% | 5 | 1,548 | -4.419% |
| 2026-10-21 | 34.64 | 34.80 | 34.00 | 34.80 | -2.247% | 5 | 1,545 | +1.322% |
| 2026-10-19 | 35.23 | 35.60 | 35.20 | 35.60 | -4.813% | 6 | 1,543 | -0.955% |
| 2026-10-16 | 34.18 | 37.40 | 34.18 | 37.40 | +9.357% | 2 | 1,543 | -5.722% |
| 2026-10-15 | 34.97 | 35.23 | 34.20 | 34.20 | -2.758% | 11 | 1,538 | +3.099% |
| 2026-10-14 | 35.41 | 35.41 | 35.17 | 35.17 | +5.584% | 9 | 1,530 | +0.256% |
| 2026-10-06 | 33.31 | 33.31 | 33.31 | 33.31 | -2.173% | 1,000 | 530 | +5.854% |
| 2026-10-05 | 34.61 | 34.61 | 34.05 | 34.05 | -4.246% | 3 | 529 | +3.554% |
| 2026-10-02 | 35.06 | 35.56 | 35.06 | 35.56 | +1.397% | 3 | 529 | -0.844% |
| 2026-09-30 | 35.07 | 35.07 | 35.07 | 35.07 | -2.853% | 1 | 535 | +0.542% |
| 2026-09-29 | 36.10 | 36.10 | 36.10 | 36.10 | +1.576% | 1 | 536 | -2.327% |
| 2026-09-28 | 36.03 | 36.03 | 35.54 | 35.54 | +1.717% | 7 | 529 | -0.788% |
| 2026-09-25 | 35.00 | 35.00 | 34.71 | 34.94 | -1.522% | 13 | 516 | +0.916% |
| 2026-09-23 | 35.23 | 35.48 | 35.15 | 35.48 | +2.781% | 17 | 503 | -0.620% |
| 2026-09-21 | 35.95 | 35.99 | 34.52 | 34.52 | -7.453% | 7 | 497 | +2.144% |
| 2026-09-17 | 37.32 | 37.32 | 37.30 | 37.30 | -8.354% | 7 | 496 | -5.469% |
| 2026-09-10 | 40.70 | 40.70 | 40.70 | 40.70 | +13.434% | 1 | 496 | -13.366% |
| 2026-09-03 | 35.88 | 35.88 | 35.88 | 35.88 | -9.940% | 6 | 502 | -1.728% |
| 2026-09-01 | 39.84 | 39.84 | 39.84 | 39.84 | +0.682% | 1 | 505 | -11.496% |
| 2026-08-31 | 39.57 | 39.57 | 39.57 | 39.57 | +4.434% | 1 | 504 | -10.892% |
| 2026-08-28 | 37.82 | 37.89 | 37.81 | 37.89 | -3.539% | 15 | 510 | -6.941% |
| 2026-08-27 | 39.28 | 39.28 | 39.28 | 39.28 | -2.191% | 2 | 512 | -10.234% |
| 2026-08-26 | 40.50 | 40.50 | 40.16 | 40.16 | -2.049% | 6 | 517 | -12.201% |
| 2026-08-25 | 41.05 | 41.20 | 41.00 | 41.00 | -1.442% | 17 | 531 | -14.000% |
| 2026-08-24 | 41.60 | 41.60 | 41.60 | 41.60 | +1.340% | 2 | 529 | -15.240% |
| 2026-08-21 | 41.20 | 41.20 | 41.05 | 41.05 | -2.679% | 2 | 527 | -14.105% |
| 2026-08-20 | 41.51 | 42.18 | 41.51 | 42.18 | +3.256% | 33 | 537 | -16.406% |
| 2026-08-19 | 40.85 | 40.85 | 40.85 | 40.85 | -2.132% | 1 | 537 | -13.684% |
| 2026-08-18 | 41.74 | 41.74 | 41.74 | 41.74 | +2.530% | 2 | 537 | -15.525% |
| 2026-08-17 | 40.55 | 40.71 | 40.55 | 40.71 | +1.800% | 2 | 535 | -13.387% |
| 2026-08-14 | 40.07 | 40.07 | 39.99 | 39.99 | +0.427% | 7 | 530 | -11.828% |
| 2026-08-13 | 39.40 | 39.83 | 39.31 | 39.82 | -0.772% | 24 | 519 | -11.452% |
| 2026-08-10 | 40.10 | 40.13 | 40.10 | 40.13 | -0.545% | 6 | 515 | -12.136% |
| 2026-08-07 | 40.35 | 40.35 | 40.35 | 40.35 | -0.909% | 1 | 515 | -12.615% |
| 2026-08-06 | 40.72 | 40.72 | 40.72 | 40.72 | +0.593% | 5 | 515 | -13.409% |
| 2026-08-05 | 40.23 | 40.75 | 40.23 | 40.48 | -1.316% | 10 | 515 | -12.895% |
| 2026-08-04 | 41.98 | 41.98 | 40.86 | 41.02 | -6.603% | 9 | 511 | -14.042% |
| 2026-08-03 | 43.92 | 43.92 | 43.92 | 43.92 | -6.533% | 8 | 511 | -19.718% |
| 2026-07-31 | 46.99 | 46.99 | 46.99 | 46.99 | -9.530% | 1 | 511 | -24.963% |
| 2026-07-29 | 52.02 | 52.02 | 51.94 | 51.94 | +4.802% | 2 | 511 | -32.114% |
| 2026-07-24 | 49.56 | 49.56 | 49.56 | 49.56 | +0.691% | 1 | 511 | -28.854% |
| 2026-07-20 | 48.36 | 49.22 | 48.36 | 49.22 | -1.560% | 2 | 510 | -28.362% |
| 2026-07-17 | 50.98 | 50.98 | 49.69 | 50.00 | +5.108% | 9 | 514 | -29.480% |
| 2026-07-09 | 47.57 | 47.57 | 47.57 | 47.57 | -2.560% | 1 | 514 | -25.878% |
| 2026-07-08 | 50.45 | 50.45 | 48.79 | 48.82 | +2.391% | 63 | 519 | -27.776% |
| 2026-07-07 | 47.68 | 47.68 | 47.68 | 47.68 | +0.931% | 61 | 519 | -26.049% |
| 2026-07-06 | 47.24 | 47.24 | 47.24 | 47.24 | -5.501% | 1 | 519 | -25.360% |
| 2026-07-02 | 49.99 | 49.99 | 49.99 | 49.99 | +3.499% | 1 | 518 | -29.466% |
| 2026-07-01 | 48.30 | 48.30 | 48.30 | 48.30 | -0.576% | 1 | 517 | -26.998% |
| 2026-06-30 | 48.58 | 48.58 | 48.58 | 48.58 | -5.523% | 1 | 517 | -27.419% |
| 2026-06-29 | 51.87 | 51.87 | 51.42 | 51.42 | -3.978% | 22 | 497 | -31.427% |
| 2026-06-26 | 55.18 | 55.18 | 52.63 | 53.55 | -0.852% | 41 | 507 | -34.155% |
| 2026-06-24 | 53.49 | 54.25 | 53.49 | 54.01 | +1.484% | 18 | 522 | -34.716% |
| 2026-06-23 | 54.07 | 54.07 | 52.70 | 53.22 | +7.908% | 36 | 507 | -33.747% |
| 2026-06-18 | 49.32 | 49.32 | 49.32 | 49.32 | -1.301% | 1 | 507 | -28.508% |
| 2026-06-17 | 49.97 | 49.97 | 49.97 | 49.97 | +2.419% | 1 | 507 | -29.438% |
| 2026-06-15 | 48.74 | 48.90 | 48.74 | 48.79 | -11.452% | 122 | 435 | -27.731% |
| 2026-06-11 | 55.40 | 55.40 | 55.10 | 55.10 | -1.113% | 2 | 435 | -36.007% |
| 2026-06-10 | 56.60 | 56.60 | 55.40 | 55.72 | -1.206% | 27 | 449 | -36.719% |
| 2026-06-09 | 56.40 | 60.16 | 56.40 | 56.40 | +6.879% | 11 | 447 | -37.482% |
| 2026-06-08 | 52.77 | 52.77 | 52.77 | 52.77 | +7.958% | 10 | 457 | -33.182% |
| 2026-06-04 | 49.15 | 49.22 | 48.88 | 48.88 | -1.630% | 4 | 455 | -27.864% |
| 2026-06-03 | 50.01 | 50.01 | 49.69 | 49.69 | +2.963% | 2 | 455 | -29.040% |
| 2026-06-02 | 48.26 | 48.26 | 48.26 | 48.26 | +0.584% | 10 | 455 | -26.937% |
| 2026-06-01 | 48.21 | 48.21 | 47.79 | 47.98 | -1.113% | 184 | 457 | -26.511% |
| 2026-05-29 | 48.35 | 48.58 | 48.35 | 48.52 | -1.201% | 26 | 457 | -27.329% |
| 2026-05-28 | 49.24 | 49.39 | 49.11 | 49.11 | -3.289% | 67 | 399 | -28.202% |
| 2026-05-26 | 50.16 | 50.78 | 50.16 | 50.78 | -5.297% | 5 | 399 | -30.563% |
| 2026-05-21 | 54.32 | 54.32 | 53.42 | 53.62 | -1.795% | 10 | 403 | -34.241% |
| 2026-05-19 | 55.00 | 55.00 | 54.60 | 54.60 | -1.194% | 2 | 403 | -35.421% |
| 2026-05-18 | 53.94 | 55.26 | 53.94 | 55.26 | +1.135% | 4 | 403 | -36.193% |
| 2026-05-15 | 54.82 | 54.82 | 54.64 | 54.64 | +4.255% | 3 | 401 | -35.469% |
| 2026-05-14 | 52.87 | 52.93 | 52.41 | 52.41 | -3.034% | 8 | 405 | -32.723% |
| 2026-05-13 | 54.10 | 54.10 | 54.05 | 54.05 | -2.945% | 3 | 408 | -34.764% |
| 2026-05-12 | 57.00 | 57.00 | 55.69 | 55.69 | +0.906% | 2 | 406 | -36.685% |
| 2026-05-11 | 54.94 | 55.19 | 54.63 | 55.19 | +0.712% | 3 | 405 | -36.112% |
| 2026-05-08 | 55.45 | 55.45 | 54.80 | 54.80 | -3.368% | 3 | 403 | -35.657% |
| 2026-05-07 | 56.07 | 57.16 | 55.79 | 56.71 | +0.710% | 30 | 405 | -37.824% |
| 2026-05-06 | 57.92 | 57.92 | 56.21 | 56.31 | -5.010% | 15 | 395 | -37.382% |
| 2026-05-05 | 59.28 | 59.28 | 59.28 | 59.28 | -3.201% | 2 | 393 | -40.520% |
| 2026-05-04 | 60.43 | 61.71 | 59.27 | 61.24 | +1.812% | 21 | 386 | -42.423% |
| 2026-05-01 | 59.05 | 60.15 | 58.75 | 60.15 | -6.016% | 13 | 385 | -41.380% |
| 2026-04-24 | 64.00 | 64.00 | 64.00 | 64.00 | -2.290% | 3 | 385 | -44.906% |
| 2026-04-23 | 64.30 | 65.50 | 64.30 | 65.50 | +3.231% | 4 | 388 | -46.168% |
| 2026-04-22 | 64.45 | 64.45 | 63.45 | 63.45 | -5.665% | 4 | 387 | -44.429% |
| 2026-04-21 | 67.26 | 67.26 | 67.26 | 67.26 | +5.871% | 1 | 388 | -47.577% |
| 2026-04-17 | 63.44 | 63.65 | 63.44 | 63.53 | -7.673% | 4 | 388 | -44.499% |
| 2026-04-15 | 68.81 | 68.81 | 68.81 | 68.81 | -7.513% | 1 | 386 | -48.757% |
| 2026-04-13 | 74.40 | 74.40 | 74.40 | 74.40 | -21.494% | 4 | 385 | -52.608% |
| 2026-04-07 | 95.40 | 95.40 | 94.77 | 94.77 | +4.580% | 6 | 389 | -62.794% |
| 2026-04-06 | 91.47 | 91.47 | 90.62 | 90.62 | -8.455% | 6 | 395 | -61.090% |
| 2026-03-26 | 98.99 | 98.99 | 98.99 | 98.99 | +5.029% | 1 | 389 | -64.380% |
| 2026-03-19 | 94.25 | 94.25 | 94.25 | 94.25 | +7.850% | 1 | 389 | -62.589% |
| 2026-03-18 | 87.54 | 87.54 | 87.39 | 87.39 | -2.434% | 2 | 389 | -59.652% |
| 2026-03-13 | 88.25 | 89.57 | 88.25 | 89.57 | -0.863% | 8 | 389 | -60.634% |
| 2026-03-09 | 90.35 | 90.35 | 90.35 | 90.35 | +15.908% | 10 | 393 | -60.974% |
| 2026-03-02 | 77.89 | 77.95 | 77.89 | 77.95 | +0.646% | 17 | 395 | -54.766% |
| 2026-02-27 | 77.45 | 77.45 | 77.45 | 77.45 | +6.460% | 3 | 383 | -54.474% |
| 2026-02-25 | 72.75 | 72.75 | 72.75 | 72.75 | -3.770% | 1 | 382 | -51.533% |
| 2026-02-24 | 75.60 | 75.60 | 75.60 | 75.60 | -1.047% | 1 | 382 | -53.360% |
| 2026-02-20 | 76.40 | 76.40 | 76.40 | 76.40 | -2.302% | 4 | 381 | -53.848% |
| 2026-02-19 | 78.20 | 78.20 | 78.20 | 78.20 | +0.398% | 1 | 377 | -54.910% |
| 2026-02-13 | 77.89 | 77.89 | 77.89 | 77.89 | -1.155% | 1 | 376 | -54.731% |
| 2026-02-12 | 77.49 | 78.80 | 77.00 | 78.80 | +9.187% | 99 | 376 | -55.254% |
| 2026-02-10 | 72.22 | 72.22 | 72.17 | 72.17 | +0.515% | 9 | 276 | -51.143% |
| 2026-02-09 | 74.02 | 74.02 | 71.74 | 71.80 | -5.526% | 30 | 267 | -50.891% |
| 2026-02-06 | 76.00 | 76.00 | 76.00 | 76.00 | -5.508% | 2 | 253 | -53.605% |
| 2026-02-05 | 80.43 | 80.43 | 80.43 | 80.43 | +15.031% | 6 | 252 | -56.161% |
| 2026-02-02 | 70.20 | 70.30 | 69.92 | 69.92 | -4.311% | 51 | 246 | -49.571% |
| 2026-01-30 | 73.34 | 73.44 | 73.07 | 73.07 | +0.842% | 48 | 219 | -51.745% |
| 2026-01-29 | 72.63 | 72.63 | 72.46 | 72.46 | +1.527% | 26 | 195 | -51.339% |
| 2026-01-28 | 70.90 | 71.37 | 70.90 | 71.37 | +2.059% | 4 | 182 | -50.595% |
| 2026-01-27 | 69.93 | 69.93 | 69.93 | 69.93 | -1.103% | 1 | 183 | -49.578% |
| 2026-01-26 | 70.47 | 70.71 | 70.47 | 70.71 | -1.723% | 11 | 182 | -50.134% |
| 2026-01-22 | 72.01 | 72.01 | 71.65 | 71.95 | -5.054% | 41 | 171 | -50.994% |
| 2026-01-21 | 75.78 | 75.78 | 75.78 | 75.78 | -4.487% | 1 | 151 | -53.471% |
| 2026-01-20 | 79.12 | 79.34 | 79.12 | 79.34 | +11.214% | 6 | 152 | -55.558% |
| 2026-01-16 | 71.34 | 71.34 | 71.34 | 71.34 | +0.168% | 6 | 140 | -50.575% |
| 2026-01-15 | 70.69 | 71.22 | 70.21 | 71.22 | -4.236% | 33 | 140 | -50.491% |
| 2026-01-14 | 74.46 | 74.46 | 74.37 | 74.37 | +6.502% | 2 | 115 | -52.588% |
| 2026-01-13 | 70.01 | 70.01 | 69.83 | 69.83 | -0.767% | 21 | 113 | -49.506% |
| 2026-01-12 | 72.30 | 72.30 | 70.21 | 70.37 | -0.649% | 51 | 92 | -49.893% |
| 2026-01-09 | 70.62 | 70.83 | 70.48 | 70.83 | -1.227% | 10 | 68 | -50.219% |
| 2026-01-07 | 71.71 | 71.71 | 71.71 | 71.71 | -0.472% | 3 | 62 | -50.830% |
| 2026-01-06 | 72.70 | 72.84 | 72.05 | 72.05 | -2.569% | 20 | 59 | -51.062% |
| 2026-01-05 | 74.30 | 74.30 | 73.95 | 73.95 | -3.961% | 14 | 47 | -52.319% |
| 2026-01-02 | 75.83 | 77.00 | 75.83 | 77.00 | +1.690% | 26 | 47 | -54.208% |
| 2025-12-31 | 73.55 | 75.75 | 73.55 | 75.72 | +3.259% | 159 | 182 | -53.434% |
| 2025-12-30 | 73.57 | 73.65 | 73.33 | 73.33 | +0.342% | 10 | 182 | -51.916% |
| 2025-12-29 | 73.57 | 73.57 | 73.08 | 73.08 | +0.731% | 12 | 173 | -51.752% |
| 2025-12-26 | 72.40 | 72.58 | 72.40 | 72.55 | -0.616% | 11 | 174 | -51.399% |
| 2025-12-23 | 74.45 | 74.45 | 73.00 | 73.00 | -1.974% | 12 | 169 | -51.699% |
| 2025-12-22 | 75.44 | 75.44 | 74.47 | 74.47 | -3.298% | 10 | 167 | -52.652% |
| 2025-12-19 | 77.01 | 77.01 | 77.01 | 77.01 | -2.433% | 3 | 157 | -54.214% |
| 2025-12-18 | 78.93 | 78.93 | 78.93 | 78.93 | +0.484% | 6 | 157 | -55.328% |
| 2025-12-08 | 78.36 | 78.55 | 78.36 | 78.55 | +1.107% | 10 | 163 | -55.111% |
| 2025-12-03 | 77.69 | 77.69 | 77.69 | 77.69 | -3.861% | 1 | 163 | -54.614% |
| 2025-11-26 | 80.81 | 80.81 | 80.81 | 80.81 | -8.118% | 6 | 156 | -56.367% |
| 2025-11-25 | 87.95 | 87.95 | 87.95 | 87.95 | +9.268% | 1 | 156 | -59.909% |
| 2025-11-05 | 78.89 | 80.49 | 78.39 | 80.49 | +3.166% | 454 | 155 | -56.193% |
| 2025-10-24 | 78.02 | 78.02 | 78.02 | 78.02 | -13.079% | 1 | 8 | -54.806% |
| 2025-10-17 | 89.76 | 89.76 | 89.76 | 89.76 | -2.052% | 1 | 8 | -60.717% |
| 2025-10-14 | 91.64 | 91.64 | 91.64 | 91.64 | +5.918% | 1 | 7 | -61.523% |
| 2025-10-13 | 86.48 | 86.61 | 86.48 | 86.52 | +6.394% | 3 | 7 | -59.246% |
| 2025-10-09 | 80.69 | 81.35 | 80.69 | 81.32 | +1.182% | 7 | 5 | -56.640% |
| 2025-10-08 | 80.37 | 80.37 | 80.37 | 80.37 | +0.199% | 8 | 2 | -56.128% |
| 2025-10-06 | 80.21 | 80.21 | 80.21 | 80.21 | -1.462% | 1 | 10 | -56.040% |
| 2025-10-02 | 81.40 | 81.40 | 81.40 | 81.40 | -0.997% | 8 | 9 | -56.683% |
| 2025-09-23 | 82.22 | 82.22 | 82.22 | 82.22 | 0.000% | 1 | 1 | -57.115% |