SPY280121P00735000
SPY Jan 21 2028 735.00 Put
optionOPRA
EODOct 27, 2026
36.46USD-3.545%(-1.34)33Vol215OI
SPY280121P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.46 | 36.46 | 36.46 | 36.46 | -3.545% | 33 | 182 | 0.000% |
| 2026-10-26 | 37.80 | 37.80 | 37.80 | 37.80 | +6.659% | 1 | 183 | -3.545% |
| 2026-10-21 | 35.44 | 35.44 | 35.44 | 35.44 | -3.591% | 3 | 183 | +2.878% |
| 2026-10-19 | 36.76 | 36.76 | 36.76 | 36.76 | -3.263% | 1 | 182 | -0.816% |
| 2026-10-16 | 38.00 | 38.00 | 38.00 | 38.00 | +11.241% | 1 | 182 | -4.053% |
| 2026-10-13 | 34.16 | 34.16 | 34.16 | 34.16 | +0.708% | 1 | 181 | +6.733% |
| 2026-10-12 | 34.15 | 34.15 | 33.92 | 33.92 | -1.338% | 3 | 183 | +7.488% |
| 2026-10-09 | 34.74 | 34.78 | 34.38 | 34.38 | -8.393% | 3 | 181 | +6.050% |
| 2026-09-28 | 37.53 | 37.53 | 37.53 | 37.53 | +4.657% | 1 | 181 | -2.851% |
| 2026-09-25 | 35.86 | 35.86 | 35.86 | 35.86 | -7.696% | 2 | 183 | +1.673% |
| 2026-09-17 | 38.85 | 38.85 | 38.85 | 38.85 | -3.932% | 1 | 183 | -6.152% |
| 2026-09-15 | 40.44 | 40.44 | 40.44 | 40.44 | +3.295% | 1 | 186 | -9.842% |
| 2026-09-14 | 40.87 | 40.87 | 39.10 | 39.15 | -4.629% | 9 | 191 | -6.871% |
| 2026-09-10 | 41.11 | 41.11 | 41.05 | 41.05 | +3.270% | 4 | 193 | -11.181% |
| 2026-09-09 | 39.75 | 39.75 | 39.75 | 39.75 | +1.714% | 1 | 192 | -8.277% |
| 2026-09-08 | 39.08 | 39.08 | 39.08 | 39.08 | +4.913% | 3 | 195 | -6.704% |
| 2026-09-04 | 37.25 | 37.25 | 37.25 | 37.25 | -0.348% | 1 | 195 | -2.121% |
| 2026-09-03 | 38.56 | 38.56 | 37.38 | 37.38 | -8.044% | 4 | 192 | -2.461% |
| 2026-09-02 | 40.70 | 40.78 | 40.65 | 40.65 | +3.199% | 10 | 202 | -10.308% |
| 2026-08-28 | 39.39 | 39.39 | 39.39 | 39.39 | -2.403% | 1 | 201 | -7.438% |
| 2026-08-27 | 40.25 | 40.36 | 40.25 | 40.36 | -4.360% | 4 | 203 | -9.663% |
| 2026-08-21 | 42.20 | 42.20 | 42.20 | 42.20 | +2.452% | 1 | 202 | -13.602% |
| 2026-08-14 | 41.32 | 41.32 | 41.19 | 41.19 | -1.270% | 15 | 199 | -11.483% |
| 2026-08-12 | 41.80 | 41.81 | 41.52 | 41.72 | +0.554% | 36 | 198 | -12.608% |
| 2026-08-10 | 41.42 | 41.49 | 41.42 | 41.49 | -0.860% | 6 | 192 | -12.123% |
| 2026-08-07 | 41.85 | 41.85 | 41.85 | 41.85 | +0.072% | 5 | 197 | -12.879% |
| 2026-08-05 | 41.58 | 41.99 | 41.58 | 41.82 | -0.924% | 8 | 194 | -12.817% |
| 2026-08-04 | 43.22 | 43.22 | 42.21 | 42.21 | -7.231% | 7 | 194 | -13.622% |
| 2026-08-03 | 45.50 | 45.50 | 45.50 | 45.50 | -6.166% | 10 | 204 | -19.868% |
| 2026-07-31 | 50.23 | 50.23 | 48.49 | 48.49 | -6.624% | 3 | 206 | -24.809% |
| 2026-07-30 | 52.57 | 52.57 | 51.77 | 51.93 | -7.909% | 26 | 203 | -29.790% |
| 2026-07-29 | 52.61 | 56.39 | 52.39 | 56.39 | +11.157% | 6 | 205 | -35.343% |
| 2026-07-28 | 50.46 | 50.73 | 50.46 | 50.73 | -4.102% | 5 | 204 | -28.129% |
| 2026-07-27 | 50.00 | 52.90 | 50.00 | 52.90 | -2.417% | 7 | 208 | -31.078% |
| 2026-07-23 | 53.00 | 54.53 | 53.00 | 54.21 | +9.982% | 9 | 210 | -32.743% |
| 2026-07-21 | 50.05 | 50.05 | 49.19 | 49.29 | -2.531% | 9 | 212 | -26.030% |
| 2026-07-20 | 50.40 | 50.57 | 49.76 | 50.57 | -2.015% | 6 | 211 | -27.902% |
| 2026-07-17 | 52.42 | 52.42 | 51.00 | 51.61 | +5.348% | 10 | 215 | -29.355% |
| 2026-07-16 | 47.98 | 48.99 | 47.98 | 48.99 | +2.233% | 14 | 207 | -25.577% |
| 2026-07-15 | 48.04 | 48.04 | 47.92 | 47.92 | -4.064% | 2 | 206 | -23.915% |
| 2026-06-30 | 49.95 | 49.95 | 49.95 | 49.95 | -5.612% | 1 | 206 | -27.007% |
| 2026-06-29 | 53.10 | 53.10 | 52.92 | 52.92 | -3.747% | 2 | 205 | -31.104% |
| 2026-06-26 | 56.97 | 56.97 | 54.87 | 54.98 | -0.218% | 19 | 208 | -33.685% |
| 2026-06-25 | 55.25 | 56.30 | 55.10 | 55.10 | -1.308% | 5 | 212 | -33.829% |
| 2026-06-24 | 54.15 | 56.10 | 54.15 | 55.83 | +1.325% | 37 | 219 | -34.695% |
| 2026-06-23 | 55.61 | 55.61 | 54.13 | 55.10 | +6.804% | 26 | 215 | -33.829% |
| 2026-06-22 | 51.59 | 51.59 | 51.59 | 51.59 | +3.470% | 1 | 215 | -29.327% |
| 2026-06-16 | 49.86 | 49.86 | 49.86 | 49.86 | -1.052% | 1 | 214 | -26.875% |
| 2026-06-15 | 50.54 | 50.87 | 50.27 | 50.39 | -11.348% | 21 | 217 | -27.644% |
| 2026-06-11 | 56.84 | 56.84 | 56.84 | 56.84 | -3.824% | 1 | 217 | -35.855% |
| 2026-06-10 | 58.70 | 59.10 | 58.70 | 59.10 | +2.161% | 38 | 219 | -38.308% |
| 2026-06-09 | 62.00 | 62.00 | 56.45 | 57.85 | +4.366% | 5 | 220 | -36.975% |
| 2026-06-08 | 54.26 | 55.43 | 53.25 | 55.43 | -3.801% | 19 | 224 | -34.223% |
| 2026-06-05 | 52.01 | 57.62 | 52.01 | 57.62 | +15.425% | 5 | 227 | -36.723% |
| 2026-06-04 | 49.92 | 49.92 | 49.92 | 49.92 | +0.524% | 3 | 224 | -26.963% |
| 2026-06-02 | 50.13 | 50.13 | 49.66 | 49.66 | +0.364% | 4 | 221 | -26.581% |
| 2026-06-01 | 49.77 | 49.77 | 49.35 | 49.48 | -1.040% | 11 | 223 | -26.314% |
| 2026-05-29 | 50.20 | 50.20 | 49.98 | 50.00 | -1.999% | 12 | 222 | -27.080% |
| 2026-05-28 | 51.10 | 51.10 | 50.65 | 51.02 | -1.658% | 6 | 219 | -28.538% |
| 2026-05-27 | 52.00 | 52.46 | 51.88 | 51.88 | -0.689% | 35 | 198 | -29.722% |
| 2026-05-26 | 51.79 | 52.28 | 51.51 | 52.24 | -0.229% | 15 | 196 | -30.207% |
| 2026-05-22 | 53.21 | 53.21 | 52.36 | 52.36 | -4.173% | 22 | 184 | -30.367% |
| 2026-05-21 | 55.47 | 55.47 | 54.64 | 54.64 | -3.275% | 8 | 180 | -33.272% |
| 2026-05-20 | 56.49 | 56.49 | 56.49 | 56.49 | -1.396% | 4 | 180 | -35.458% |
| 2026-05-19 | 56.32 | 57.30 | 56.32 | 57.29 | +5.994% | 10 | 179 | -36.359% |
| 2026-05-14 | 55.05 | 55.21 | 54.05 | 54.05 | -3.723% | 10 | 188 | -32.544% |
| 2026-05-13 | 57.25 | 57.25 | 56.14 | 56.14 | -2.922% | 2 | 197 | -35.055% |
| 2026-05-12 | 57.45 | 58.13 | 57.45 | 57.83 | +1.278% | 11 | 207 | -36.953% |
| 2026-05-11 | 56.90 | 57.10 | 56.10 | 57.10 | +0.955% | 31 | 191 | -36.147% |
| 2026-05-08 | 57.56 | 57.56 | 56.56 | 56.56 | -2.851% | 14 | 193 | -35.537% |
| 2026-05-07 | 57.85 | 58.23 | 57.26 | 58.22 | -0.462% | 11 | 193 | -37.375% |
| 2026-05-06 | 58.49 | 58.49 | 58.49 | 58.49 | -4.178% | 1 | 192 | -37.665% |
| 2026-05-05 | 61.04 | 61.04 | 61.04 | 61.04 | -3.813% | 5 | 187 | -40.269% |
| 2026-05-04 | 63.51 | 63.51 | 63.46 | 63.46 | +4.513% | 3 | 184 | -42.546% |
| 2026-05-01 | 60.72 | 60.75 | 60.72 | 60.72 | -9.522% | 7 | 181 | -39.954% |
| 2026-04-23 | 67.11 | 67.11 | 67.11 | 67.11 | +0.993% | 1 | 181 | -45.671% |
| 2026-04-17 | 65.51 | 66.45 | 65.51 | 66.45 | -6.868% | 4 | 180 | -45.132% |
| 2026-04-15 | 71.15 | 71.35 | 71.15 | 71.35 | -10.184% | 6 | 177 | -48.900% |
| 2026-04-09 | 79.33 | 79.84 | 79.15 | 79.44 | -4.370% | 12 | 174 | -54.104% |
| 2026-04-08 | 82.75 | 83.07 | 82.75 | 83.07 | -14.695% | 6 | 168 | -56.109% |
| 2026-04-07 | 97.38 | 97.38 | 97.38 | 97.38 | +3.266% | 6 | 167 | -62.559% |
| 2026-04-06 | 94.30 | 94.30 | 94.30 | 94.30 | -7.258% | 6 | 167 | -61.336% |
| 2026-04-02 | 101.27 | 101.68 | 100.84 | 101.68 | +7.484% | 9 | 165 | -64.142% |
| 2026-04-01 | 97.20 | 97.20 | 94.60 | 94.60 | -14.327% | 9 | 165 | -61.459% |
| 2026-03-27 | 110.26 | 110.42 | 110.07 | 110.42 | +8.853% | 9 | 157 | -66.981% |
| 2026-03-26 | 101.23 | 101.44 | 101.23 | 101.44 | +7.537% | 2 | 149 | -64.058% |
| 2026-03-23 | 96.83 | 96.83 | 93.56 | 94.33 | +7.523% | 20 | 148 | -61.348% |
| 2026-03-16 | 87.64 | 87.73 | 87.64 | 87.73 | +2.861% | 8 | 149 | -58.441% |
| 2026-03-10 | 85.29 | 85.29 | 85.29 | 85.29 | +6.360% | 2 | 152 | -57.252% |
| 2026-02-27 | 80.19 | 80.19 | 80.19 | 80.19 | -0.755% | 1 | 153 | -54.533% |
| 2026-02-19 | 80.80 | 80.80 | 80.80 | 80.80 | +5.483% | 1 | 153 | -54.876% |
| 2026-02-06 | 76.34 | 76.60 | 76.34 | 76.60 | +6.374% | 6 | 152 | -52.402% |
| 2026-02-02 | 76.09 | 76.09 | 72.01 | 72.01 | -4.547% | 33 | 148 | -49.368% |
| 2026-01-30 | 75.29 | 75.82 | 75.29 | 75.44 | +0.910% | 9 | 135 | -51.670% |
| 2026-01-29 | 78.07 | 78.21 | 74.65 | 74.76 | +2.664% | 61 | 127 | -51.231% |
| 2026-01-26 | 72.90 | 72.94 | 72.81 | 72.82 | -9.066% | 22 | 99 | -49.931% |
| 2026-01-21 | 80.08 | 80.08 | 80.08 | 80.08 | +8.465% | 3 | 88 | -54.471% |
| 2026-01-16 | 73.85 | 73.85 | 73.35 | 73.83 | +1.387% | 18 | 79 | -50.616% |
| 2026-01-15 | 72.43 | 72.91 | 72.43 | 72.82 | -5.281% | 40 | 79 | -49.931% |
| 2026-01-14 | 76.93 | 76.93 | 76.88 | 76.88 | +4.442% | 2 | 55 | -52.575% |
| 2026-01-13 | 72.15 | 73.61 | 72.15 | 73.61 | +1.461% | 11 | 55 | -50.469% |
| 2026-01-12 | 73.25 | 73.25 | 72.55 | 72.55 | -5.114% | 29 | 48 | -49.745% |
| 2026-01-08 | 76.46 | 76.46 | 76.46 | 76.46 | +2.370% | 10 | 22 | -52.315% |
| 2026-01-07 | 74.87 | 74.87 | 74.69 | 74.69 | -2.328% | 2 | 22 | -51.185% |
| 2026-01-05 | 76.47 | 76.47 | 76.47 | 76.47 | -2.387% | 10 | 20 | -52.321% |
| 2026-01-02 | 78.05 | 78.34 | 78.05 | 78.34 | +3.405% | 3 | 20 | -53.459% |
| 2025-12-29 | 75.76 | 75.76 | 75.76 | 75.76 | -6.423% | 1 | 19 | -51.874% |
| 2025-12-15 | 80.96 | 80.96 | 80.96 | 80.96 | -0.234% | 2 | 19 | -54.965% |
| 2025-12-12 | 79.26 | 81.15 | 79.26 | 81.15 | +0.284% | 2 | 17 | -55.071% |
| 2025-12-08 | 79.69 | 80.96 | 79.69 | 80.92 | +2.275% | 11 | 17 | -54.943% |
| 2025-12-05 | 79.12 | 79.12 | 79.12 | 79.12 | -1.469% | 1 | 21 | -53.918% |
| 2025-12-04 | 80.30 | 80.30 | 80.30 | 80.30 | +0.375% | 9 | 21 | -54.595% |
| 2025-12-03 | 80.00 | 80.00 | 80.00 | 80.00 | -0.559% | 1 | 21 | -54.425% |
| 2025-12-01 | 80.45 | 80.45 | 80.45 | 80.45 | -6.235% | 1 | 21 | -54.680% |
| 2025-11-20 | 85.80 | 85.80 | 85.80 | 85.80 | +6.228% | 1 | 21 | -57.506% |
| 2025-11-12 | 80.77 | 80.77 | 80.77 | 80.77 | -11.533% | 1 | 20 | -54.859% |
| 2025-11-07 | 91.00 | 91.36 | 91.00 | 91.30 | +12.925% | 11 | 20 | -60.066% |
| 2025-11-03 | 80.85 | 80.85 | 80.85 | 80.85 | +0.773% | 3 | 10 | -54.904% |
| 2025-10-24 | 80.23 | 80.23 | 80.23 | 80.23 | -7.441% | 10 | 10 | -54.556% |
| 2025-10-22 | 85.72 | 86.68 | 85.72 | 86.68 | -5.257% | 3 | 14 | -57.937% |
| 2025-10-17 | 92.46 | 92.46 | 91.49 | 91.49 | +5.634% | 3 | 12 | -60.149% |
| 2025-10-15 | 86.61 | 86.61 | 86.61 | 86.61 | +3.193% | 1 | 11 | -57.903% |
| 2025-10-09 | 83.84 | 83.93 | 83.70 | 83.93 | +1.206% | 10 | 10 | -56.559% |
| 2025-10-08 | 82.93 | 82.93 | 82.93 | 82.93 | 0.000% | 8 | 8 | -56.035% |