SPY280121P00745000
SPY Jan 21 2028 745.00 Put
optionOPRA
EODOct 26, 2026
40.67USD-1.811%(-0.75)6Vol150OI
SPY280121P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 40.67 | 40.67 | 40.67 | 40.67 | -1.811% | 6 | 150 | 0.000% |
| 2026-10-22 | 41.42 | 41.42 | 41.42 | 41.42 | +9.606% | 3 | 150 | -1.811% |
| 2026-10-21 | 37.82 | 37.82 | 37.78 | 37.79 | -4.232% | 17 | 150 | +7.621% |
| 2026-10-19 | 39.54 | 39.54 | 39.46 | 39.46 | -0.829% | 4 | 150 | +3.066% |
| 2026-10-16 | 39.73 | 39.79 | 39.73 | 39.79 | +1.583% | 25 | 125 | +2.212% |
| 2026-10-14 | 39.17 | 39.17 | 39.17 | 39.17 | +2.674% | 1 | 125 | +3.829% |
| 2026-10-05 | 38.94 | 38.94 | 38.15 | 38.15 | -2.753% | 2 | 124 | +6.606% |
| 2026-10-02 | 39.27 | 39.27 | 39.22 | 39.23 | -4.317% | 5 | 127 | +3.671% |
| 2026-09-24 | 41.00 | 41.00 | 41.00 | 41.00 | -2.982% | 4 | 123 | -0.805% |
| 2026-09-17 | 42.26 | 42.26 | 42.26 | 42.26 | -2.402% | 1 | 124 | -3.762% |
| 2026-09-15 | 43.39 | 43.39 | 43.30 | 43.30 | -1.992% | 2 | 124 | -6.074% |
| 2026-09-10 | 44.18 | 44.18 | 44.18 | 44.18 | +10.367% | 1 | 123 | -7.945% |
| 2026-09-04 | 40.03 | 40.03 | 40.03 | 40.03 | -7.680% | 1 | 124 | +1.599% |
| 2026-08-27 | 43.36 | 43.36 | 43.36 | 43.36 | -3.344% | 1 | 123 | -6.204% |
| 2026-08-19 | 45.01 | 45.01 | 44.86 | 44.86 | +2.327% | 2 | 124 | -9.340% |
| 2026-08-14 | 43.84 | 43.84 | 43.84 | 43.84 | -2.923% | 11 | 135 | -7.231% |
| 2026-08-04 | 46.22 | 46.22 | 45.16 | 45.16 | -6.385% | 4 | 133 | -9.942% |
| 2026-08-03 | 48.24 | 48.24 | 48.24 | 48.24 | -6.711% | 1 | 132 | -15.692% |
| 2026-07-31 | 54.21 | 54.21 | 51.71 | 51.71 | -8.381% | 17 | 130 | -21.350% |
| 2026-07-29 | 56.74 | 56.74 | 56.41 | 56.44 | +6.190% | 17 | 126 | -27.941% |
| 2026-07-27 | 53.15 | 53.15 | 53.15 | 53.15 | -4.079% | 1 | 126 | -23.481% |
| 2026-07-24 | 55.41 | 55.41 | 55.41 | 55.41 | +6.455% | 1 | 126 | -26.602% |
| 2026-07-22 | 52.05 | 52.05 | 52.05 | 52.05 | -0.857% | 1 | 127 | -21.864% |
| 2026-07-21 | 52.64 | 52.64 | 52.36 | 52.50 | -3.846% | 9 | 123 | -22.533% |
| 2026-07-20 | 53.29 | 54.60 | 52.94 | 54.60 | -1.159% | 10 | 122 | -25.513% |
| 2026-07-17 | 55.21 | 55.24 | 54.06 | 55.24 | +1.098% | 13 | 123 | -26.376% |
| 2026-07-08 | 54.64 | 54.64 | 54.64 | 54.64 | +1.467% | 1 | 125 | -25.567% |
| 2026-07-07 | 52.27 | 53.85 | 52.27 | 53.85 | +3.558% | 43 | 143 | -24.475% |
| 2026-07-06 | 52.05 | 52.05 | 51.96 | 52.00 | -6.458% | 42 | 103 | -21.788% |
| 2026-07-02 | 55.59 | 55.69 | 55.52 | 55.59 | +4.199% | 4 | 103 | -26.839% |
| 2026-06-30 | 53.30 | 53.35 | 53.30 | 53.35 | -9.222% | 2 | 104 | -23.768% |
| 2026-06-25 | 57.37 | 58.82 | 57.21 | 58.77 | +5.892% | 40 | 112 | -30.798% |
| 2026-06-22 | 55.50 | 55.50 | 55.50 | 55.50 | +1.425% | 1 | 112 | -26.721% |
| 2026-06-18 | 54.72 | 54.72 | 54.72 | 54.72 | -0.959% | 5 | 112 | -25.676% |
| 2026-06-17 | 55.89 | 55.89 | 55.25 | 55.25 | +2.886% | 2 | 110 | -26.389% |
| 2026-06-16 | 53.70 | 53.70 | 53.70 | 53.70 | -11.240% | 10 | 110 | -24.264% |
| 2026-06-11 | 60.50 | 60.50 | 60.50 | 60.50 | +0.565% | 1 | 110 | -32.777% |
| 2026-06-05 | 55.68 | 61.11 | 55.68 | 60.16 | +13.402% | 30 | 120 | -32.397% |
| 2026-06-02 | 53.07 | 53.07 | 53.05 | 53.05 | -0.226% | 2 | 118 | -23.336% |
| 2026-05-29 | 53.40 | 53.42 | 53.14 | 53.17 | -1.991% | 7 | 122 | -23.509% |
| 2026-05-28 | 54.25 | 54.25 | 54.25 | 54.25 | -2.691% | 1 | 122 | -25.032% |
| 2026-05-27 | 55.85 | 56.14 | 55.55 | 55.75 | +0.632% | 8 | 134 | -27.049% |
| 2026-05-26 | 55.73 | 55.73 | 55.18 | 55.40 | -1.529% | 6 | 135 | -26.588% |
| 2026-05-22 | 56.20 | 56.26 | 55.85 | 56.26 | -2.479% | 57 | 114 | -27.711% |
| 2026-05-21 | 57.69 | 57.69 | 57.69 | 57.69 | -1.721% | 1 | 114 | -29.503% |
| 2026-05-20 | 58.70 | 58.70 | 58.70 | 58.70 | -4.179% | 2 | 114 | -30.716% |
| 2026-05-19 | 61.26 | 61.26 | 61.26 | 61.26 | +0.131% | 2 | 114 | -33.611% |
| 2026-05-18 | 59.93 | 61.18 | 59.79 | 61.18 | +5.174% | 4 | 114 | -33.524% |
| 2026-05-14 | 58.80 | 58.80 | 58.06 | 58.17 | -2.742% | 5 | 114 | -30.084% |
| 2026-05-11 | 59.81 | 59.81 | 59.81 | 59.81 | -1.612% | 1 | 114 | -32.001% |
| 2026-05-08 | 61.04 | 61.04 | 60.47 | 60.79 | -1.459% | 7 | 107 | -33.098% |
| 2026-05-07 | 61.69 | 61.69 | 61.69 | 61.69 | -0.868% | 1 | 107 | -34.074% |
| 2026-05-06 | 62.86 | 62.86 | 62.23 | 62.23 | -3.699% | 3 | 104 | -34.646% |
| 2026-05-05 | 64.66 | 64.66 | 64.62 | 64.62 | -4.352% | 2 | 102 | -37.063% |
| 2026-05-04 | 66.99 | 67.56 | 66.99 | 67.56 | +4.582% | 3 | 99 | -39.802% |
| 2026-05-01 | 64.62 | 64.62 | 64.59 | 64.60 | -5.748% | 7 | 96 | -37.043% |
| 2026-04-27 | 68.71 | 68.71 | 68.54 | 68.54 | -2.448% | 3 | 96 | -40.662% |
| 2026-04-17 | 71.25 | 71.60 | 69.23 | 70.26 | -17.748% | 10 | 93 | -42.115% |
| 2026-04-10 | 85.34 | 85.42 | 85.31 | 85.42 | -14.614% | 4 | 89 | -52.388% |
| 2026-04-06 | 100.48 | 100.48 | 100.04 | 100.04 | +10.934% | 19 | 89 | -59.346% |
| 2026-03-10 | 90.18 | 90.18 | 90.18 | 90.18 | -5.866% | 2 | 89 | -54.901% |
| 2026-03-09 | 95.80 | 95.80 | 95.80 | 95.80 | +14.333% | 1 | 91 | -57.547% |
| 2026-03-04 | 83.81 | 83.81 | 83.79 | 83.79 | -1.643% | 2 | 92 | -51.462% |
| 2026-02-27 | 85.19 | 85.19 | 85.19 | 85.19 | +8.260% | 1 | 93 | -52.260% |
| 2026-02-09 | 78.69 | 78.69 | 78.69 | 78.69 | -5.432% | 1 | 93 | -48.316% |
| 2026-02-06 | 83.21 | 83.21 | 83.21 | 83.21 | -3.132% | 2 | 92 | -51.124% |
| 2026-02-05 | 86.35 | 86.40 | 85.90 | 85.90 | +4.743% | 9 | 92 | -52.654% |
| 2026-02-04 | 82.01 | 82.01 | 82.01 | 82.01 | +6.687% | 1 | 97 | -50.408% |
| 2026-02-02 | 76.95 | 76.95 | 76.87 | 76.87 | -3.247% | 2 | 97 | -47.092% |
| 2026-01-30 | 79.45 | 79.45 | 79.45 | 79.45 | -0.898% | 2 | 96 | -48.811% |
| 2026-01-29 | 80.56 | 80.56 | 79.90 | 80.17 | +3.619% | 56 | 94 | -49.270% |
| 2026-01-28 | 77.37 | 77.37 | 77.37 | 77.37 | -2.483% | 1 | 65 | -47.434% |
| 2026-01-22 | 79.26 | 79.34 | 78.68 | 79.34 | -3.993% | 46 | 64 | -48.740% |
| 2026-01-21 | 82.60 | 82.70 | 82.59 | 82.64 | +5.462% | 34 | 29 | -50.787% |
| 2026-01-16 | 78.24 | 78.37 | 78.24 | 78.36 | -4.217% | 4 | 7 | -48.099% |
| 2026-01-14 | 82.10 | 82.10 | 81.81 | 81.81 | +1.552% | 6 | 7 | -50.287% |
| 2026-01-05 | 80.56 | 80.56 | 80.56 | 80.56 | -5.513% | 1 | 8 | -49.516% |
| 2025-12-11 | 85.26 | 85.26 | 85.26 | 85.26 | -0.687% | 1 | 8 | -52.299% |
| 2025-11-12 | 85.85 | 85.85 | 85.85 | 85.85 | -3.777% | 1 | 8 | -52.627% |
| 2025-11-10 | 89.22 | 89.22 | 89.22 | 89.22 | +3.950% | 4 | 7 | -54.416% |
| 2025-10-31 | 85.83 | 85.83 | 85.83 | 85.83 | +3.973% | 1 | 7 | -52.616% |
| 2025-10-27 | 82.56 | 82.56 | 82.55 | 82.55 | -3.326% | 10 | 15 | -50.733% |
| 2025-10-24 | 85.39 | 85.39 | 85.39 | 85.39 | -8.859% | 10 | 15 | -52.371% |
| 2025-09-24 | 93.69 | 93.69 | 93.69 | 93.69 | +3.869% | 1 | 5 | -56.591% |
| 2025-09-19 | 90.20 | 90.20 | 90.20 | 90.20 | 0.000% | 5 | 5 | -54.911% |