SPY280121P00740000
SPY Jan 21 2028 740.00 Put
optionOPRA
EODOct 27, 2026
38.15USD-8.227%(-3.42)53Vol1,448OI
SPY280121P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.55 | 38.55 | 38.15 | 38.15 | -8.227% | 53 | 1,407 | 0.000% |
| 2026-10-23 | 40.49 | 41.57 | 40.49 | 41.57 | +5.241% | 4 | 1,404 | -8.227% |
| 2026-10-22 | 39.50 | 39.50 | 39.50 | 39.50 | +8.427% | 1 | 1,404 | -3.418% |
| 2026-10-21 | 36.43 | 36.43 | 36.43 | 36.43 | -2.724% | 20 | 1,424 | +4.721% |
| 2026-10-20 | 37.56 | 37.56 | 37.45 | 37.45 | -2.954% | 31 | 1,454 | +1.869% |
| 2026-10-19 | 37.81 | 38.59 | 37.81 | 38.59 | -2.279% | 8 | 1,459 | -1.140% |
| 2026-10-16 | 37.10 | 39.49 | 37.10 | 39.49 | +4.499% | 18 | 1,461 | -3.393% |
| 2026-10-14 | 37.43 | 37.79 | 37.43 | 37.79 | +7.175% | 2 | 1,463 | +0.953% |
| 2026-10-13 | 35.66 | 35.66 | 35.26 | 35.26 | -0.057% | 2 | 1,461 | +8.196% |
| 2026-10-12 | 35.52 | 35.53 | 35.28 | 35.28 | -0.732% | 62 | 1,407 | +8.135% |
| 2026-10-09 | 36.41 | 36.41 | 35.54 | 35.54 | -2.843% | 3 | 1,406 | +7.344% |
| 2026-10-05 | 37.62 | 37.62 | 36.58 | 36.58 | -6.684% | 5 | 1,407 | +4.292% |
| 2026-09-30 | 39.00 | 39.20 | 39.00 | 39.20 | +1.554% | 11 | 1,408 | -2.679% |
| 2026-09-29 | 38.92 | 38.92 | 38.60 | 38.60 | -0.848% | 11 | 1,409 | -1.166% |
| 2026-09-28 | 38.93 | 38.93 | 38.93 | 38.93 | +2.989% | 1 | 1,409 | -2.004% |
| 2026-09-25 | 37.80 | 37.80 | 37.80 | 37.80 | -0.500% | 1 | 1,409 | +0.926% |
| 2026-09-23 | 37.28 | 38.02 | 37.28 | 37.99 | +3.206% | 5 | 1,405 | +0.421% |
| 2026-09-22 | 36.81 | 36.83 | 36.81 | 36.81 | -2.049% | 4 | 1,402 | +3.640% |
| 2026-09-21 | 38.14 | 38.14 | 37.58 | 37.58 | -6.726% | 9 | 1,402 | +1.517% |
| 2026-09-17 | 40.29 | 40.29 | 40.29 | 40.29 | -1.708% | 2 | 1,403 | -5.311% |
| 2026-09-16 | 40.99 | 40.99 | 40.99 | 40.99 | -2.867% | 1 | 1,402 | -6.929% |
| 2026-09-15 | 41.95 | 42.20 | 41.95 | 42.20 | +2.852% | 22 | 1,381 | -9.597% |
| 2026-09-14 | 41.03 | 41.03 | 41.03 | 41.03 | +0.811% | 20 | 1,381 | -7.019% |
| 2026-09-11 | 40.70 | 40.70 | 40.70 | 40.70 | +5.605% | 1 | 1,381 | -6.265% |
| 2026-09-03 | 38.66 | 38.66 | 38.54 | 38.54 | -5.354% | 31 | 1,366 | -1.012% |
| 2026-09-02 | 41.50 | 41.50 | 40.72 | 40.72 | -4.256% | 21 | 1,366 | -6.311% |
| 2026-09-01 | 42.30 | 42.78 | 42.30 | 42.53 | +2.211% | 12 | 1,368 | -10.299% |
| 2026-08-31 | 41.61 | 41.61 | 41.61 | 41.61 | +3.021% | 1 | 1,368 | -8.315% |
| 2026-08-28 | 40.50 | 40.50 | 40.39 | 40.39 | -8.579% | 2 | 1,367 | -5.546% |
| 2026-08-24 | 44.37 | 44.37 | 44.18 | 44.18 | -1.494% | 2 | 1,367 | -13.649% |
| 2026-08-20 | 44.80 | 44.85 | 44.65 | 44.85 | +3.389% | 3 | 1,367 | -14.939% |
| 2026-08-19 | 43.26 | 43.45 | 43.17 | 43.38 | -2.099% | 50 | 1,356 | -12.056% |
| 2026-08-18 | 44.32 | 44.60 | 44.31 | 44.31 | +4.283% | 4 | 1,357 | -13.902% |
| 2026-08-14 | 42.74 | 42.74 | 42.49 | 42.49 | +1.191% | 42 | 1,330 | -10.214% |
| 2026-08-13 | 41.95 | 42.00 | 41.95 | 41.99 | -1.915% | 18 | 1,323 | -9.145% |
| 2026-08-12 | 42.93 | 42.93 | 42.81 | 42.81 | -0.233% | 24 | 1,323 | -10.885% |
| 2026-08-11 | 43.07 | 43.07 | 42.91 | 42.91 | -0.209% | 2 | 1,324 | -11.093% |
| 2026-08-10 | 43.00 | 43.00 | 43.00 | 43.00 | +0.233% | 1 | 1,325 | -11.279% |
| 2026-08-07 | 43.11 | 43.23 | 42.82 | 42.90 | -1.876% | 6 | 1,323 | -11.072% |
| 2026-08-06 | 43.41 | 43.72 | 43.41 | 43.72 | -0.501% | 7 | 1,323 | -12.740% |
| 2026-08-05 | 43.40 | 43.94 | 43.09 | 43.94 | +0.757% | 11 | 1,331 | -13.177% |
| 2026-08-04 | 44.93 | 44.93 | 43.61 | 43.61 | -7.213% | 1,004 | 487 | -12.520% |
| 2026-08-03 | 48.15 | 48.15 | 47.00 | 47.00 | -6.150% | 5 | 484 | -18.830% |
| 2026-07-31 | 50.51 | 52.80 | 50.08 | 50.08 | -2.378% | 22 | 481 | -23.822% |
| 2026-07-30 | 52.50 | 52.50 | 51.30 | 51.30 | -9.380% | 2 | 480 | -25.634% |
| 2026-07-29 | 54.80 | 56.61 | 54.48 | 56.61 | +3.833% | 3 | 480 | -32.609% |
| 2026-07-27 | 54.50 | 54.52 | 54.50 | 54.52 | +0.037% | 2 | 480 | -30.026% |
| 2026-07-23 | 54.41 | 55.54 | 54.41 | 54.50 | +7.771% | 9 | 479 | -30.000% |
| 2026-07-22 | 50.57 | 50.57 | 50.57 | 50.57 | -0.099% | 1 | 478 | -24.560% |
| 2026-07-21 | 50.62 | 50.62 | 50.62 | 50.62 | -4.400% | 1 | 478 | -24.635% |
| 2026-07-20 | 52.00 | 52.95 | 51.44 | 52.95 | +1.165% | 6 | 478 | -27.951% |
| 2026-07-17 | 52.34 | 52.34 | 52.34 | 52.34 | +4.367% | 4 | 474 | -27.111% |
| 2026-07-15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.724% | 1 | 473 | -23.928% |
| 2026-07-13 | 50.41 | 51.03 | 50.41 | 51.03 | +2.470% | 6 | 467 | -25.240% |
| 2026-07-10 | 49.99 | 50.14 | 49.80 | 49.80 | -4.249% | 7 | 468 | -23.394% |
| 2026-07-08 | 52.87 | 52.87 | 51.98 | 52.01 | +3.297% | 22 | 479 | -26.649% |
| 2026-07-06 | 50.43 | 50.43 | 50.35 | 50.35 | -5.410% | 2 | 478 | -24.230% |
| 2026-07-02 | 53.24 | 54.17 | 53.23 | 53.23 | +3.985% | 3 | 478 | -28.330% |
| 2026-06-30 | 52.59 | 52.59 | 51.19 | 51.19 | -8.947% | 10 | 478 | -25.474% |
| 2026-06-26 | 56.08 | 56.49 | 56.08 | 56.22 | -2.294% | 40 | 500 | -32.142% |
| 2026-06-24 | 55.86 | 57.61 | 54.62 | 57.54 | +1.338% | 22 | 518 | -33.698% |
| 2026-06-23 | 57.15 | 57.36 | 56.78 | 56.78 | +6.729% | 13 | 531 | -32.811% |
| 2026-06-22 | 51.65 | 53.20 | 51.49 | 53.20 | -3.325% | 13 | 539 | -28.289% |
| 2026-06-17 | 52.88 | 55.03 | 52.78 | 55.03 | +3.909% | 34 | 570 | -30.674% |
| 2026-06-16 | 51.92 | 52.96 | 51.74 | 52.96 | +2.437% | 15 | 570 | -27.965% |
| 2026-06-15 | 52.18 | 52.45 | 51.70 | 51.70 | -8.979% | 20 | 563 | -26.209% |
| 2026-06-12 | 58.38 | 58.38 | 56.80 | 56.80 | -0.665% | 21 | 582 | -32.835% |
| 2026-06-11 | 58.63 | 58.63 | 57.18 | 57.18 | -8.512% | 3 | 580 | -33.281% |
| 2026-06-10 | 59.03 | 62.50 | 59.03 | 62.50 | +8.885% | 3 | 586 | -38.960% |
| 2026-06-09 | 57.82 | 57.82 | 57.40 | 57.40 | +0.473% | 100 | 536 | -33.537% |
| 2026-06-08 | 56.03 | 57.38 | 55.62 | 57.13 | -4.032% | 10 | 537 | -33.222% |
| 2026-06-05 | 53.87 | 59.53 | 53.87 | 59.53 | +15.391% | 26 | 545 | -35.915% |
| 2026-06-04 | 52.62 | 52.62 | 51.59 | 51.59 | -1.339% | 3 | 544 | -26.052% |
| 2026-06-03 | 52.27 | 52.29 | 52.27 | 52.29 | +2.509% | 20 | 531 | -27.041% |
| 2026-06-01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.585% | 2 | 531 | -25.211% |
| 2026-05-29 | 51.76 | 51.82 | 51.31 | 51.31 | -1.460% | 6 | 529 | -25.648% |
| 2026-05-28 | 52.47 | 52.47 | 52.07 | 52.07 | -2.764% | 5 | 529 | -26.733% |
| 2026-05-27 | 54.16 | 54.44 | 53.55 | 53.55 | -0.316% | 12 | 533 | -28.758% |
| 2026-05-26 | 53.14 | 53.89 | 53.14 | 53.72 | -0.666% | 5 | 531 | -28.984% |
| 2026-05-22 | 55.15 | 55.15 | 54.08 | 54.08 | -4.283% | 2 | 531 | -29.456% |
| 2026-05-20 | 57.00 | 57.00 | 56.50 | 56.50 | -3.087% | 16 | 520 | -32.478% |
| 2026-05-19 | 59.26 | 59.26 | 58.12 | 58.30 | -0.665% | 7 | 518 | -34.563% |
| 2026-05-18 | 58.20 | 58.75 | 58.10 | 58.69 | +0.308% | 27 | 511 | -34.997% |
| 2026-05-15 | 58.51 | 58.51 | 58.51 | 58.51 | +3.723% | 3 | 508 | -34.797% |
| 2026-05-14 | 57.11 | 57.11 | 56.41 | 56.41 | -1.827% | 5 | 509 | -32.370% |
| 2026-05-13 | 58.81 | 58.81 | 57.30 | 57.46 | -4.233% | 47 | 509 | -33.606% |
| 2026-05-12 | 60.57 | 60.57 | 60.00 | 60.00 | +2.740% | 7 | 506 | -36.417% |
| 2026-05-11 | 58.39 | 58.40 | 58.02 | 58.40 | -0.545% | 21 | 493 | -34.675% |
| 2026-05-08 | 59.02 | 59.04 | 58.72 | 58.72 | -2.588% | 11 | 494 | -35.031% |
| 2026-05-07 | 59.33 | 60.31 | 59.33 | 60.28 | +1.226% | 6 | 493 | -36.712% |
| 2026-05-06 | 61.12 | 61.12 | 59.55 | 59.55 | -4.475% | 12 | 492 | -35.936% |
| 2026-05-05 | 62.34 | 62.34 | 62.34 | 62.34 | -4.853% | 3 | 489 | -38.803% |
| 2026-05-04 | 65.00 | 65.90 | 65.00 | 65.52 | +4.631% | 7 | 485 | -41.774% |
| 2026-05-01 | 62.62 | 62.85 | 62.62 | 62.62 | -2.309% | 9 | 486 | -39.077% |
| 2026-04-30 | 65.23 | 65.23 | 64.10 | 64.10 | -3.435% | 3 | 486 | -40.484% |
| 2026-04-27 | 66.73 | 66.73 | 66.37 | 66.38 | -4.075% | 39 | 483 | -42.528% |
| 2026-04-23 | 68.25 | 69.20 | 68.22 | 69.20 | +1.318% | 3 | 444 | -44.870% |
| 2026-04-22 | 68.16 | 68.31 | 68.16 | 68.30 | -0.582% | 3 | 442 | -44.143% |
| 2026-04-17 | 67.76 | 68.70 | 67.03 | 68.70 | -5.684% | 13 | 441 | -44.469% |
| 2026-04-16 | 71.86 | 72.84 | 71.86 | 72.84 | -2.996% | 7 | 441 | -47.625% |
| 2026-04-14 | 76.20 | 76.37 | 75.09 | 75.09 | -8.483% | 60 | 441 | -49.194% |
| 2026-04-10 | 81.32 | 82.05 | 81.32 | 82.05 | +0.037% | 8 | 432 | -53.504% |
| 2026-04-09 | 81.81 | 82.20 | 81.40 | 82.02 | -4.272% | 18 | 429 | -53.487% |
| 2026-04-08 | 84.72 | 85.81 | 84.28 | 85.68 | -11.915% | 10 | 428 | -55.474% |
| 2026-04-06 | 96.56 | 97.27 | 96.56 | 97.27 | -1.098% | 16 | 428 | -60.779% |
| 2026-04-01 | 97.51 | 98.35 | 97.51 | 98.35 | -15.391% | 2 | 428 | -61.210% |
| 2026-03-30 | 116.24 | 116.24 | 116.24 | 116.24 | +10.243% | 1 | 429 | -67.180% |
| 2026-03-26 | 105.44 | 105.44 | 105.44 | 105.44 | +7.351% | 1 | 429 | -63.818% |
| 2026-03-25 | 98.22 | 98.22 | 98.22 | 98.22 | +5.727% | 1 | 429 | -61.159% |
| 2026-03-18 | 93.03 | 93.03 | 92.90 | 92.90 | +2.178% | 2 | 430 | -58.934% |
| 2026-03-16 | 90.92 | 90.92 | 90.92 | 90.92 | +5.488% | 10 | 430 | -58.040% |
| 2026-03-10 | 86.14 | 86.19 | 84.45 | 86.19 | +5.367% | 22 | 430 | -55.737% |
| 2026-03-05 | 81.80 | 81.80 | 81.80 | 81.80 | +1.817% | 15 | 425 | -53.362% |
| 2026-03-04 | 84.14 | 84.14 | 80.34 | 80.34 | -2.959% | 21 | 410 | -52.514% |
| 2026-02-27 | 83.10 | 83.27 | 82.63 | 82.79 | +4.401% | 13 | 397 | -53.920% |
| 2026-02-26 | 77.54 | 81.85 | 77.54 | 79.30 | +2.033% | 47 | 401 | -51.892% |
| 2026-02-25 | 77.75 | 77.75 | 77.72 | 77.72 | -3.513% | 6 | 392 | -50.914% |
| 2026-02-24 | 80.55 | 80.55 | 80.55 | 80.55 | -2.529% | 8 | 392 | -52.638% |
| 2026-02-19 | 82.08 | 82.64 | 82.08 | 82.64 | +2.404% | 10 | 392 | -53.836% |
| 2026-02-18 | 79.76 | 80.80 | 79.76 | 80.70 | +6.100% | 20 | 387 | -52.726% |
| 2026-02-10 | 76.06 | 76.06 | 76.06 | 76.06 | +0.211% | 10 | 377 | -49.842% |
| 2026-02-09 | 76.60 | 76.60 | 75.80 | 75.90 | -4.106% | 10 | 377 | -49.736% |
| 2026-02-06 | 79.15 | 79.15 | 79.15 | 79.15 | -5.119% | 20 | 367 | -51.800% |
| 2026-02-05 | 83.45 | 83.45 | 83.42 | 83.42 | +5.222% | 7 | 347 | -54.268% |
| 2026-02-04 | 79.40 | 79.40 | 79.28 | 79.28 | +5.622% | 2 | 347 | -51.879% |
| 2026-02-02 | 78.36 | 78.36 | 74.27 | 75.06 | -3.148% | 92 | 346 | -49.174% |
| 2026-01-30 | 77.60 | 77.60 | 77.35 | 77.50 | -0.806% | 8 | 302 | -50.774% |
| 2026-01-29 | 78.13 | 78.13 | 78.13 | 78.13 | +3.993% | 2 | 294 | -51.171% |
| 2026-01-28 | 75.13 | 75.13 | 75.13 | 75.13 | -0.226% | 1 | 292 | -49.221% |
| 2026-01-26 | 75.18 | 75.35 | 75.02 | 75.30 | -2.081% | 20 | 292 | -49.336% |
| 2026-01-22 | 76.82 | 77.77 | 76.82 | 76.90 | -6.935% | 24 | 283 | -50.390% |
| 2026-01-21 | 80.10 | 82.63 | 80.05 | 82.63 | +8.552% | 47 | 265 | -53.830% |
| 2026-01-16 | 75.86 | 76.12 | 75.25 | 76.12 | +0.701% | 24 | 225 | -49.882% |
| 2026-01-15 | 75.57 | 75.59 | 75.57 | 75.59 | -2.515% | 2 | 225 | -49.530% |
| 2026-01-14 | 79.13 | 79.33 | 77.54 | 77.54 | +1.959% | 77 | 224 | -50.800% |
| 2026-01-13 | 74.60 | 76.12 | 74.58 | 76.05 | +0.462% | 36 | 192 | -49.836% |
| 2026-01-12 | 75.70 | 75.70 | 75.70 | 75.70 | +0.531% | 5 | 177 | -49.604% |
| 2026-01-09 | 76.69 | 76.69 | 75.02 | 75.30 | -3.462% | 6 | 177 | -49.336% |
| 2026-01-08 | 78.00 | 78.00 | 78.00 | 78.00 | -0.166% | 6 | 174 | -51.090% |
| 2026-01-05 | 78.13 | 78.13 | 78.13 | 78.13 | -4.299% | 1 | 168 | -51.171% |
| 2026-01-02 | 81.64 | 81.64 | 81.64 | 81.64 | +4.667% | 10 | 168 | -53.270% |
| 2025-12-29 | 78.00 | 78.00 | 78.00 | 78.00 | +1.312% | 1 | 168 | -51.090% |
| 2025-12-26 | 77.00 | 77.00 | 76.99 | 76.99 | -8.888% | 4 | 168 | -50.448% |
| 2025-12-18 | 84.50 | 84.50 | 84.50 | 84.50 | +6.517% | 1 | 167 | -54.852% |
| 2025-12-11 | 79.33 | 79.33 | 79.33 | 79.33 | -3.303% | 10 | 168 | -51.910% |
| 2025-12-09 | 82.04 | 82.04 | 82.04 | 82.04 | -1.430% | 10 | 168 | -53.498% |
| 2025-12-04 | 83.23 | 83.23 | 83.23 | 83.23 | -12.509% | 1 | 168 | -54.163% |
| 2025-11-07 | 95.13 | 95.13 | 95.13 | 95.13 | +11.263% | 9 | 168 | -59.897% |
| 2025-11-05 | 83.35 | 85.50 | 83.19 | 85.50 | +2.543% | 454 | 168 | -55.380% |
| 2025-10-31 | 83.38 | 83.38 | 83.38 | 83.38 | +4.644% | 1 | 18 | -54.246% |
| 2025-10-29 | 79.54 | 79.68 | 79.54 | 79.68 | -4.150% | 2 | 17 | -52.121% |
| 2025-10-24 | 84.68 | 84.68 | 83.13 | 83.13 | -3.337% | 12 | 16 | -54.108% |
| 2025-10-23 | 88.11 | 88.11 | 86.00 | 86.00 | -9.597% | 5 | 7 | -55.640% |
| 2025-10-10 | 95.13 | 95.13 | 95.13 | 95.13 | +9.736% | 2 | 6 | -59.897% |
| 2025-10-09 | 85.69 | 86.69 | 85.69 | 86.69 | +1.167% | 2 | 8 | -55.993% |
| 2025-10-06 | 85.69 | 85.69 | 85.69 | 85.69 | +0.552% | 1 | 6 | -55.479% |
| 2025-10-03 | 85.39 | 85.39 | 85.22 | 85.22 | 0.000% | 8 | 5 | -55.234% |