SPY280121P00755000
SPY Jan 21 2028 755.00 Put
optionOPRA
EODOct 26, 2026
43.44USD-5.586%(-2.57)6Vol4,244OI
SPY280121P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 43.44 | 43.44 | 43.44 | 43.44 | -5.586% | 6 | 4,249 | 0.000% |
| 2026-10-23 | 46.29 | 46.29 | 46.01 | 46.01 | +3.347% | 2 | 4,247 | -5.586% |
| 2026-10-22 | 44.53 | 44.53 | 44.50 | 44.52 | +9.574% | 5 | 4,250 | -2.426% |
| 2026-10-21 | 40.63 | 40.63 | 40.63 | 40.63 | -2.683% | 1 | 4,250 | +6.916% |
| 2026-10-20 | 41.75 | 41.75 | 41.75 | 41.75 | -1.626% | 5 | 4,255 | +4.048% |
| 2026-10-19 | 42.74 | 42.74 | 42.39 | 42.44 | -0.980% | 8 | 4,262 | +2.356% |
| 2026-10-15 | 43.20 | 43.69 | 42.86 | 42.86 | +4.792% | 3 | 4,261 | +1.353% |
| 2026-10-14 | 39.83 | 40.90 | 39.83 | 40.90 | +4.098% | 3 | 4,261 | +6.210% |
| 2026-10-12 | 39.34 | 39.34 | 39.29 | 39.29 | -1.824% | 5 | 4,262 | +10.562% |
| 2026-10-09 | 40.02 | 40.02 | 40.02 | 40.02 | -4.646% | 2 | 4,260 | +8.546% |
| 2026-10-08 | 41.00 | 41.97 | 41.00 | 41.97 | +3.886% | 3 | 4,261 | +3.503% |
| 2026-10-07 | 40.92 | 40.95 | 40.40 | 40.40 | +2.098% | 6 | 4,260 | +7.525% |
| 2026-10-06 | 39.77 | 39.77 | 39.41 | 39.57 | -2.633% | 8 | 4,261 | +9.780% |
| 2026-10-05 | 41.46 | 41.46 | 40.64 | 40.64 | -7.846% | 9 | 4,262 | +6.890% |
| 2026-10-01 | 44.10 | 44.10 | 44.10 | 44.10 | +4.428% | 1 | 4,261 | -1.497% |
| 2026-09-30 | 42.12 | 42.23 | 42.12 | 42.23 | +1.563% | 8 | 4,269 | +2.865% |
| 2026-09-25 | 42.39 | 42.39 | 41.58 | 41.58 | -1.957% | 7 | 4,267 | +4.473% |
| 2026-09-23 | 42.35 | 42.41 | 42.00 | 42.41 | +3.062% | 10 | 4,262 | +2.429% |
| 2026-09-22 | 41.36 | 41.46 | 41.06 | 41.15 | -0.242% | 15 | 4,256 | +5.565% |
| 2026-09-21 | 42.95 | 42.95 | 41.25 | 41.25 | -8.537% | 6 | 4,254 | +5.309% |
| 2026-09-18 | 45.10 | 45.10 | 45.10 | 45.10 | +1.189% | 18 | 4,272 | -3.681% |
| 2026-09-17 | 44.88 | 44.90 | 44.57 | 44.57 | -6.640% | 4 | 4,274 | -2.535% |
| 2026-09-16 | 46.14 | 49.59 | 45.53 | 47.74 | +2.578% | 529 | 3,936 | -9.007% |
| 2026-09-15 | 46.66 | 46.76 | 46.53 | 46.54 | +1.794% | 12 | 3,926 | -6.661% |
| 2026-09-14 | 47.19 | 47.19 | 45.16 | 45.72 | +2.076% | 1,512 | 3,173 | -4.987% |
| 2026-09-11 | 44.60 | 44.85 | 44.51 | 44.79 | -6.434% | 4,609 | 2,870 | -3.014% |
| 2026-09-10 | 47.57 | 47.87 | 47.57 | 47.87 | +2.858% | 3 | 2,867 | -9.254% |
| 2026-09-09 | 46.54 | 46.54 | 46.54 | 46.54 | +3.033% | 1 | 2,868 | -6.661% |
| 2026-09-08 | 44.42 | 45.17 | 44.42 | 45.17 | +3.411% | 15 | 2,863 | -3.830% |
| 2026-09-04 | 43.68 | 43.68 | 43.68 | 43.68 | -5.311% | 20 | 2,843 | -0.549% |
| 2026-08-28 | 46.13 | 46.13 | 46.13 | 46.13 | -6.202% | 1 | 2,842 | -5.831% |
| 2026-08-20 | 49.18 | 49.18 | 49.18 | 49.18 | +0.183% | 2 | 2,844 | -11.671% |
| 2026-08-18 | 49.05 | 49.18 | 49.05 | 49.09 | +2.549% | 5 | 2,844 | -11.509% |
| 2026-08-17 | 47.87 | 47.87 | 47.87 | 47.87 | -0.271% | 1 | 2,843 | -9.254% |
| 2026-08-11 | 47.60 | 48.06 | 47.60 | 48.00 | +1.180% | 12 | 2,843 | -9.500% |
| 2026-08-10 | 47.18 | 47.44 | 47.18 | 47.44 | +0.594% | 3 | 2,843 | -8.432% |
| 2026-08-07 | 47.13 | 47.16 | 47.13 | 47.16 | -1.750% | 8 | 2,851 | -7.888% |
| 2026-08-06 | 48.14 | 48.42 | 48.00 | 48.00 | +1.095% | 8 | 2,844 | -9.500% |
| 2026-08-05 | 47.39 | 48.00 | 47.12 | 47.48 | -0.711% | 83 | 2,868 | -8.509% |
| 2026-08-04 | 49.70 | 49.70 | 47.82 | 47.82 | -7.272% | 186 | 2,984 | -9.159% |
| 2026-08-03 | 52.08 | 52.08 | 51.57 | 51.57 | -11.025% | 32 | 2,959 | -15.765% |
| 2026-07-30 | 60.55 | 60.55 | 57.96 | 57.96 | -3.044% | 922 | 2,064 | -25.052% |
| 2026-07-29 | 58.37 | 61.22 | 58.37 | 59.78 | +2.856% | 33 | 2,079 | -27.334% |
| 2026-07-28 | 59.27 | 60.08 | 57.34 | 58.12 | -2.793% | 83 | 2,024 | -25.258% |
| 2026-07-24 | 59.79 | 59.79 | 59.79 | 59.79 | -2.447% | 1 | 2,024 | -27.346% |
| 2026-07-23 | 61.29 | 61.29 | 61.29 | 61.29 | +9.780% | 2 | 2,024 | -29.124% |
| 2026-07-21 | 55.83 | 55.83 | 55.83 | 55.83 | -5.485% | 7 | 2,017 | -22.192% |
| 2026-07-17 | 59.07 | 59.07 | 59.07 | 59.07 | +6.394% | 2 | 2,017 | -26.460% |
| 2026-07-16 | 55.52 | 55.52 | 55.52 | 55.52 | +1.555% | 1 | 2,017 | -21.758% |
| 2026-07-15 | 55.50 | 55.50 | 54.67 | 54.67 | -3.818% | 3 | 2,015 | -20.541% |
| 2026-07-09 | 56.84 | 56.84 | 56.84 | 56.84 | -3.938% | 500 | 2,015 | -23.575% |
| 2026-06-29 | 61.43 | 61.43 | 59.17 | 59.17 | -5.645% | 4 | 2,014 | -26.584% |
| 2026-06-26 | 65.09 | 65.09 | 62.70 | 62.71 | +1.818% | 11 | 2,004 | -30.729% |
| 2026-06-23 | 61.59 | 61.59 | 61.59 | 61.59 | +7.826% | 1 | 2,003 | -29.469% |
| 2026-06-16 | 57.12 | 57.12 | 57.12 | 57.12 | +0.088% | 10 | 2,003 | -23.950% |
| 2026-06-15 | 57.07 | 57.07 | 57.07 | 57.07 | -7.981% | 1 | 2,003 | -23.883% |
| 2026-06-12 | 64.42 | 64.42 | 62.02 | 62.02 | -8.915% | 9 | 2,006 | -29.958% |
| 2026-06-11 | 68.09 | 68.09 | 68.09 | 68.09 | -1.190% | 1 | 2,005 | -36.202% |
| 2026-06-10 | 63.70 | 68.91 | 63.70 | 68.91 | +4.346% | 10 | 2,006 | -36.961% |
| 2026-06-09 | 62.20 | 70.70 | 62.20 | 66.04 | +7.908% | 11 | 2,009 | -34.222% |
| 2026-06-08 | 61.72 | 61.92 | 61.20 | 61.20 | -4.285% | 6 | 2,013 | -29.020% |
| 2026-06-05 | 59.20 | 63.94 | 59.20 | 63.94 | +12.928% | 7 | 2,009 | -32.061% |
| 2026-06-04 | 56.95 | 56.95 | 56.46 | 56.62 | -2.025% | 30 | 2,001 | -23.278% |
| 2026-06-03 | 57.19 | 58.04 | 57.19 | 57.79 | +2.665% | 1,086 | 939 | -24.831% |
| 2026-06-02 | 56.61 | 56.61 | 56.28 | 56.29 | -0.018% | 13 | 926 | -22.828% |
| 2026-06-01 | 56.50 | 56.50 | 55.85 | 56.30 | -0.950% | 3 | 924 | -22.842% |
| 2026-05-29 | 57.00 | 57.00 | 56.84 | 56.84 | -1.062% | 153 | 772 | -23.575% |
| 2026-05-28 | 57.42 | 57.45 | 57.22 | 57.45 | -2.163% | 10 | 769 | -24.386% |
| 2026-05-26 | 58.72 | 58.72 | 58.72 | 58.72 | -1.111% | 1 | 768 | -26.022% |
| 2026-05-22 | 59.38 | 59.38 | 59.38 | 59.38 | -9.010% | 1 | 767 | -26.844% |
| 2026-05-19 | 65.26 | 65.26 | 65.26 | 65.26 | +0.881% | 1 | 766 | -33.435% |
| 2026-05-08 | 64.69 | 64.69 | 64.69 | 64.69 | -2.355% | 3 | 766 | -32.849% |
| 2026-05-07 | 66.25 | 66.25 | 66.25 | 66.25 | -3.608% | 2 | 764 | -34.430% |
| 2026-05-01 | 68.78 | 68.78 | 68.73 | 68.73 | -8.360% | 6 | 761 | -36.796% |
| 2026-04-17 | 75.00 | 75.00 | 75.00 | 75.00 | -4.762% | 1 | 761 | -42.080% |
| 2026-04-16 | 78.75 | 78.75 | 78.75 | 78.75 | -9.639% | 1 | 760 | -44.838% |
| 2026-04-13 | 86.87 | 87.15 | 86.87 | 87.15 | -18.567% | 2 | 761 | -50.155% |
| 2026-04-06 | 107.14 | 107.14 | 107.02 | 107.02 | -1.027% | 13 | 761 | -59.409% |
| 2026-04-01 | 109.29 | 109.36 | 108.13 | 108.13 | -2.524% | 4 | 761 | -59.826% |
| 2026-03-24 | 110.93 | 110.93 | 110.93 | 110.93 | +14.184% | 2 | 760 | -60.840% |
| 2026-03-17 | 97.15 | 97.15 | 97.15 | 97.15 | -4.960% | 1 | 760 | -55.286% |
| 2026-03-13 | 102.09 | 102.22 | 102.09 | 102.22 | +6.192% | 2 | 759 | -57.503% |
| 2026-03-10 | 96.26 | 96.26 | 96.26 | 96.26 | +7.915% | 2 | 758 | -54.872% |
| 2026-03-04 | 89.20 | 89.20 | 89.20 | 89.20 | -7.093% | 2 | 761 | -51.300% |
| 2026-03-03 | 96.01 | 96.01 | 96.01 | 96.01 | +6.053% | 9 | 761 | -54.755% |
| 2026-02-27 | 90.53 | 90.53 | 90.53 | 90.53 | +4.950% | 1 | 761 | -52.016% |
| 2026-02-25 | 86.26 | 86.26 | 86.26 | 86.26 | -4.685% | 1 | 762 | -49.641% |
| 2026-02-24 | 90.50 | 90.50 | 90.50 | 90.50 | +2.041% | 9 | 762 | -52.000% |
| 2026-02-20 | 88.69 | 88.69 | 88.69 | 88.69 | +0.237% | 1 | 753 | -51.020% |
| 2026-02-06 | 88.48 | 88.48 | 88.48 | 88.48 | -2.929% | 2 | 752 | -50.904% |
| 2026-02-05 | 91.15 | 91.15 | 91.15 | 91.15 | +4.530% | 7 | 753 | -52.342% |
| 2026-02-04 | 87.20 | 87.20 | 87.20 | 87.20 | +3.061% | 1 | 753 | -50.183% |
| 2026-01-30 | 85.58 | 85.59 | 84.50 | 84.61 | -0.611% | 24 | 754 | -48.659% |
| 2026-01-29 | 84.26 | 87.34 | 84.21 | 85.13 | +3.326% | 48 | 737 | -48.972% |
| 2026-01-28 | 82.30 | 82.41 | 82.10 | 82.39 | +1.092% | 14 | 712 | -47.275% |
| 2026-01-27 | 81.56 | 81.56 | 81.50 | 81.50 | -1.284% | 6 | 705 | -46.699% |
| 2026-01-26 | 82.56 | 82.56 | 82.56 | 82.56 | -2.284% | 6 | 700 | -47.384% |
| 2026-01-22 | 83.95 | 84.51 | 83.95 | 84.49 | -3.890% | 30 | 695 | -48.586% |
| 2026-01-21 | 87.91 | 87.91 | 87.91 | 87.91 | +5.484% | 12 | 676 | -50.586% |
| 2026-01-16 | 83.29 | 83.41 | 83.24 | 83.34 | -0.132% | 812 | 251 | -47.876% |
| 2026-01-15 | 83.54 | 83.56 | 83.45 | 83.45 | -3.837% | 16 | 251 | -47.945% |
| 2026-01-14 | 86.12 | 87.00 | 86.12 | 86.78 | +3.089% | 408 | 236 | -49.942% |
| 2026-01-13 | 84.15 | 84.19 | 84.09 | 84.18 | +2.173% | 12 | 32 | -48.396% |
| 2026-01-12 | 82.42 | 82.49 | 82.38 | 82.39 | -3.784% | 28 | 20 | -47.275% |
| 2026-01-07 | 84.05 | 85.71 | 84.04 | 85.63 | -1.416% | 10 | 9 | -49.270% |
| 2025-12-22 | 86.69 | 86.86 | 86.68 | 86.86 | -1.964% | 6 | 6 | -49.988% |
| 2025-12-05 | 88.60 | 88.60 | 88.60 | 88.60 | -8.320% | 1 | 2 | -50.971% |
| 2025-11-25 | 96.64 | 96.64 | 96.64 | 96.64 | -3.205% | 1 | 1 | -55.050% |
| 2025-11-24 | 99.84 | 99.84 | 99.84 | 99.84 | +9.510% | 1 | 1 | -56.490% |
| 2025-10-31 | 91.17 | 91.17 | 91.17 | 91.17 | +2.026% | 1 | 1 | -52.353% |
| 2025-10-30 | 89.18 | 89.36 | 89.18 | 89.36 | 0.000% | 2 | 0 | -51.388% |