SPY280121P00760000
SPY Jan 21 2028 760.00 Put
optionOPRA
EODOct 27, 2026
44.07USD-2.414%(-1.09)2Vol2,706OI
SPY280121P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.14 | 44.14 | 44.07 | 44.07 | -2.414% | 2 | 2,708 | 0.000% |
| 2026-10-26 | 44.87 | 45.16 | 44.87 | 45.16 | -4.686% | 21 | 2,718 | -2.414% |
| 2026-10-23 | 47.93 | 47.93 | 46.80 | 47.38 | +2.978% | 74 | 2,678 | -6.986% |
| 2026-10-22 | 46.55 | 46.55 | 46.01 | 46.01 | +9.132% | 4 | 2,676 | -4.216% |
| 2026-10-21 | 43.04 | 43.15 | 42.16 | 42.16 | -2.543% | 11 | 2,682 | +4.530% |
| 2026-10-20 | 43.55 | 43.55 | 43.26 | 43.26 | -1.905% | 12 | 2,692 | +1.872% |
| 2026-10-19 | 44.10 | 44.10 | 44.10 | 44.10 | -4.957% | 10 | 2,682 | -0.068% |
| 2026-10-16 | 45.57 | 46.57 | 45.20 | 46.40 | +7.159% | 20 | 2,670 | -5.022% |
| 2026-10-15 | 43.84 | 43.84 | 43.30 | 43.30 | +1.882% | 2 | 2,670 | +1.778% |
| 2026-10-14 | 42.50 | 42.50 | 42.50 | 42.50 | +4.397% | 1 | 2,669 | +3.694% |
| 2026-10-13 | 40.71 | 40.71 | 40.71 | 40.71 | -0.025% | 1 | 2,669 | +8.254% |
| 2026-10-12 | 41.13 | 41.13 | 40.72 | 40.72 | -1.856% | 6 | 2,665 | +8.227% |
| 2026-10-07 | 42.45 | 42.45 | 41.49 | 41.49 | +1.146% | 7 | 2,670 | +6.218% |
| 2026-10-06 | 41.30 | 41.30 | 41.02 | 41.02 | -4.382% | 2 | 2,672 | +7.435% |
| 2026-10-05 | 42.90 | 42.90 | 42.90 | 42.90 | -2.389% | 1 | 2,671 | +2.727% |
| 2026-10-02 | 44.60 | 44.60 | 43.95 | 43.95 | -3.194% | 7 | 2,677 | +0.273% |
| 2026-10-01 | 46.92 | 46.92 | 45.40 | 45.40 | +2.855% | 7 | 2,676 | -2.930% |
| 2026-09-30 | 43.82 | 44.14 | 43.82 | 44.14 | -1.998% | 16 | 2,672 | -0.159% |
| 2026-09-29 | 43.94 | 45.04 | 43.94 | 45.04 | +1.670% | 21 | 2,676 | -2.154% |
| 2026-09-28 | 44.70 | 44.83 | 43.78 | 44.30 | +0.226% | 83 | 2,675 | -0.519% |
| 2026-09-24 | 45.50 | 45.50 | 44.20 | 44.20 | -0.068% | 19 | 2,682 | -0.294% |
| 2026-09-23 | 43.07 | 44.47 | 43.07 | 44.23 | +3.293% | 158 | 2,570 | -0.362% |
| 2026-09-22 | 42.78 | 42.82 | 42.78 | 42.82 | -0.186% | 30 | 2,540 | +2.919% |
| 2026-09-21 | 44.12 | 44.12 | 42.88 | 42.90 | -8.333% | 25 | 2,536 | +2.727% |
| 2026-09-18 | 46.25 | 46.93 | 46.18 | 46.80 | +1.277% | 36 | 2,554 | -5.833% |
| 2026-09-17 | 47.13 | 47.13 | 46.21 | 46.21 | -6.759% | 3 | 2,552 | -4.631% |
| 2026-09-16 | 47.40 | 49.56 | 47.19 | 49.56 | +2.715% | 117 | 2,454 | -11.077% |
| 2026-09-15 | 48.00 | 48.25 | 48.00 | 48.25 | +2.442% | 12 | 2,442 | -8.663% |
| 2026-09-14 | 47.97 | 47.97 | 47.09 | 47.10 | +1.640% | 3 | 2,440 | -6.433% |
| 2026-09-11 | 46.87 | 46.98 | 46.14 | 46.34 | -6.648% | 8 | 2,439 | -4.899% |
| 2026-09-10 | 49.42 | 49.64 | 49.42 | 49.64 | +6.046% | 2 | 2,439 | -11.221% |
| 2026-09-08 | 46.03 | 46.81 | 46.03 | 46.81 | +4.955% | 15 | 2,424 | -5.853% |
| 2026-09-04 | 44.63 | 44.63 | 44.60 | 44.60 | -6.145% | 185 | 2,239 | -1.188% |
| 2026-09-02 | 48.38 | 48.38 | 47.50 | 47.52 | -2.623% | 5 | 2,234 | -7.260% |
| 2026-09-01 | 48.58 | 49.18 | 47.68 | 48.80 | +5.536% | 15 | 2,222 | -9.693% |
| 2026-08-28 | 47.46 | 47.46 | 46.24 | 46.24 | -3.020% | 2 | 2,222 | -4.693% |
| 2026-08-27 | 47.67 | 47.68 | 47.67 | 47.68 | -3.871% | 2 | 2,221 | -7.571% |
| 2026-08-26 | 49.69 | 49.82 | 49.60 | 49.60 | -1.116% | 6 | 2,217 | -11.149% |
| 2026-08-24 | 50.49 | 50.97 | 50.11 | 50.16 | -1.993% | 27 | 2,207 | -12.141% |
| 2026-08-20 | 50.90 | 51.18 | 50.68 | 51.18 | +1.467% | 29 | 2,195 | -13.892% |
| 2026-08-18 | 50.45 | 50.45 | 50.41 | 50.44 | +5.523% | 4 | 2,194 | -12.629% |
| 2026-08-13 | 47.80 | 47.80 | 47.80 | 47.80 | -1.848% | 1 | 2,194 | -7.803% |
| 2026-08-12 | 48.79 | 48.83 | 48.70 | 48.70 | -1.616% | 11 | 2,192 | -9.507% |
| 2026-08-11 | 49.24 | 49.50 | 49.15 | 49.50 | +0.815% | 6 | 2,194 | -10.970% |
| 2026-08-10 | 48.44 | 49.10 | 48.44 | 49.10 | +0.656% | 7 | 2,193 | -10.244% |
| 2026-08-07 | 49.20 | 49.31 | 48.67 | 48.78 | -1.851% | 16 | 2,196 | -9.656% |
| 2026-08-06 | 49.31 | 49.86 | 49.31 | 49.70 | +1.263% | 9 | 2,207 | -11.328% |
| 2026-08-05 | 48.97 | 49.76 | 48.64 | 49.08 | -0.768% | 636 | 2,371 | -10.208% |
| 2026-08-04 | 51.10 | 51.10 | 49.41 | 49.46 | -7.361% | 350 | 2,696 | -10.898% |
| 2026-08-03 | 53.61 | 53.61 | 53.39 | 53.39 | -6.004% | 7 | 2,689 | -17.456% |
| 2026-07-31 | 58.64 | 61.50 | 56.80 | 56.80 | -6.271% | 513 | 2,190 | -22.412% |
| 2026-07-30 | 60.60 | 60.60 | 60.60 | 60.60 | -6.134% | 1 | 2,190 | -27.277% |
| 2026-07-29 | 62.63 | 64.56 | 62.04 | 64.56 | +8.522% | 11 | 2,190 | -31.738% |
| 2026-07-28 | 59.47 | 59.54 | 59.47 | 59.49 | -1.880% | 9 | 2,190 | -25.920% |
| 2026-07-27 | 59.39 | 60.73 | 59.39 | 60.63 | +0.581% | 1,000 | 1,193 | -27.313% |
| 2026-07-24 | 61.72 | 62.43 | 60.15 | 60.28 | -4.333% | 750 | 511 | -26.891% |
| 2026-07-23 | 61.53 | 63.01 | 61.53 | 63.01 | +3.380% | 4 | 511 | -30.059% |
| 2026-07-17 | 61.39 | 61.39 | 60.95 | 60.95 | +8.259% | 33 | 511 | -27.695% |
| 2026-07-16 | 56.30 | 56.30 | 56.30 | 56.30 | -1.315% | 170 | 341 | -21.723% |
| 2026-07-14 | 57.21 | 57.25 | 57.05 | 57.05 | +0.158% | 31 | 310 | -22.752% |
| 2026-07-13 | 56.96 | 56.96 | 56.96 | 56.96 | +1.497% | 1 | 310 | -22.630% |
| 2026-07-10 | 56.12 | 56.12 | 56.12 | 56.12 | -4.314% | 1 | 310 | -21.472% |
| 2026-07-01 | 58.67 | 58.67 | 58.65 | 58.65 | -0.306% | 2 | 309 | -24.859% |
| 2026-06-30 | 58.89 | 58.89 | 58.83 | 58.83 | -3.447% | 2 | 309 | -25.089% |
| 2026-06-29 | 63.46 | 63.54 | 60.93 | 60.93 | -5.900% | 8 | 305 | -27.671% |
| 2026-06-26 | 66.99 | 66.99 | 64.22 | 64.75 | +3.319% | 19 | 302 | -31.938% |
| 2026-06-24 | 63.87 | 63.87 | 62.67 | 62.67 | -3.451% | 2 | 301 | -29.679% |
| 2026-06-23 | 63.58 | 64.91 | 63.58 | 64.91 | +2.204% | 7 | 294 | -32.106% |
| 2026-06-12 | 63.49 | 63.51 | 63.49 | 63.51 | -4.078% | 2 | 294 | -30.609% |
| 2026-06-11 | 66.21 | 66.21 | 66.21 | 66.21 | -6.483% | 2 | 294 | -33.439% |
| 2026-06-10 | 71.00 | 71.07 | 70.80 | 70.80 | +6.852% | 3 | 294 | -37.754% |
| 2026-06-09 | 66.26 | 66.26 | 66.26 | 66.26 | +2.174% | 1 | 294 | -33.489% |
| 2026-06-08 | 64.03 | 64.85 | 64.03 | 64.85 | +0.185% | 30 | 264 | -32.043% |
| 2026-06-05 | 64.73 | 64.73 | 64.73 | 64.73 | +10.934% | 100 | 364 | -31.917% |
| 2026-06-04 | 58.26 | 58.36 | 58.10 | 58.35 | -2.506% | 17 | 364 | -24.473% |
| 2026-06-03 | 59.40 | 59.85 | 59.40 | 59.85 | +3.190% | 2 | 364 | -26.366% |
| 2026-06-02 | 58.09 | 58.09 | 58.00 | 58.00 | +0.940% | 186 | 178 | -24.017% |
| 2026-06-01 | 57.46 | 57.46 | 57.46 | 57.46 | -1.778% | 2 | 180 | -23.303% |
| 2026-05-29 | 58.13 | 58.50 | 58.13 | 58.50 | -0.493% | 11 | 179 | -24.667% |
| 2026-05-28 | 59.40 | 59.40 | 58.79 | 58.79 | -3.242% | 108 | 74 | -25.038% |
| 2026-05-27 | 60.76 | 60.76 | 60.76 | 60.76 | -0.491% | 2 | 72 | -27.469% |
| 2026-05-26 | 61.06 | 61.06 | 61.06 | 61.06 | -6.679% | 1 | 72 | -27.825% |
| 2026-05-18 | 65.43 | 65.43 | 65.43 | 65.43 | +0.476% | 2 | 70 | -32.646% |
| 2026-05-15 | 65.47 | 65.47 | 65.12 | 65.12 | -0.337% | 4 | 68 | -32.325% |
| 2026-05-13 | 65.95 | 65.95 | 65.34 | 65.34 | -5.015% | 2 | 68 | -32.553% |
| 2026-05-12 | 68.79 | 68.79 | 68.79 | 68.79 | +4.354% | 2 | 66 | -35.935% |
| 2026-05-11 | 65.92 | 65.92 | 65.92 | 65.92 | -1.155% | 1 | 65 | -33.146% |
| 2026-05-08 | 66.68 | 66.69 | 66.68 | 66.69 | -1.068% | 3 | 62 | -33.918% |
| 2026-05-06 | 67.41 | 67.41 | 67.41 | 67.41 | -5.030% | 3 | 62 | -34.624% |
| 2026-05-05 | 70.98 | 70.98 | 70.98 | 70.98 | -3.860% | 1 | 61 | -37.912% |
| 2026-05-04 | 71.56 | 74.40 | 71.56 | 73.83 | +4.074% | 3 | 60 | -40.309% |
| 2026-05-01 | 71.80 | 71.80 | 70.94 | 70.94 | -2.795% | 3 | 60 | -37.877% |
| 2026-04-30 | 72.98 | 72.98 | 72.98 | 72.98 | -3.910% | 1 | 60 | -39.614% |
| 2026-04-24 | 75.94 | 75.95 | 75.94 | 75.95 | -6.798% | 7 | 59 | -41.975% |
| 2026-04-16 | 81.49 | 81.49 | 81.49 | 81.49 | -27.423% | 1 | 59 | -45.920% |
| 2026-04-01 | 110.40 | 112.31 | 110.40 | 112.28 | -9.452% | 3 | 59 | -60.750% |
| 2026-03-31 | 124.38 | 124.52 | 123.98 | 124.00 | +10.379% | 9 | 59 | -64.460% |
| 2026-03-24 | 112.34 | 112.34 | 112.34 | 112.34 | +6.171% | 2 | 65 | -60.771% |
| 2026-03-18 | 105.81 | 105.81 | 105.81 | 105.81 | +7.215% | 1 | 65 | -58.350% |
| 2026-03-10 | 98.69 | 98.69 | 98.69 | 98.69 | +8.713% | 2 | 66 | -55.345% |
| 2026-02-24 | 90.90 | 90.90 | 90.78 | 90.78 | -3.957% | 10 | 68 | -51.454% |
| 2026-02-17 | 94.52 | 94.52 | 94.52 | 94.52 | +7.887% | 2 | 63 | -53.375% |
| 2026-02-11 | 85.81 | 87.61 | 85.81 | 87.61 | +1.754% | 3 | 63 | -49.698% |
| 2026-02-09 | 86.10 | 86.10 | 86.10 | 86.10 | -4.163% | 2 | 66 | -48.815% |
| 2026-02-04 | 89.84 | 89.84 | 89.84 | 89.84 | +6.509% | 1 | 66 | -50.946% |
| 2026-02-02 | 84.34 | 84.35 | 84.34 | 84.35 | -4.006% | 2 | 66 | -47.753% |
| 2026-01-29 | 87.16 | 87.92 | 87.16 | 87.87 | +3.779% | 12 | 65 | -49.846% |
| 2026-01-28 | 84.11 | 85.51 | 84.11 | 84.67 | +0.403% | 7 | 61 | -47.951% |
| 2026-01-27 | 84.03 | 84.46 | 84.03 | 84.33 | -3.313% | 8 | 54 | -47.741% |
| 2026-01-22 | 87.22 | 87.22 | 87.22 | 87.22 | +1.857% | 8 | 46 | -49.473% |
| 2026-01-16 | 85.58 | 85.63 | 85.58 | 85.63 | -0.983% | 2 | 37 | -48.534% |
| 2026-01-15 | 86.48 | 86.48 | 86.48 | 86.48 | +1.729% | 1 | 37 | -49.040% |
| 2026-01-13 | 86.64 | 86.64 | 85.00 | 85.01 | +0.974% | 6 | 37 | -48.159% |
| 2026-01-12 | 85.03 | 85.03 | 84.19 | 84.19 | -15.497% | 26 | 31 | -47.654% |
| 2025-12-17 | 99.69 | 99.69 | 99.63 | 99.63 | +8.660% | 2 | 16 | -55.766% |
| 2025-12-05 | 91.44 | 91.69 | 91.44 | 91.69 | -7.979% | 2 | 16 | -51.936% |
| 2025-11-25 | 99.64 | 99.64 | 99.64 | 99.64 | -3.196% | 1 | 14 | -55.771% |
| 2025-11-24 | 102.93 | 102.93 | 102.93 | 102.93 | +9.663% | 1 | 14 | -57.184% |
| 2025-10-31 | 93.88 | 93.88 | 93.86 | 93.86 | +4.603% | 2 | 14 | -53.047% |
| 2025-10-28 | 89.73 | 89.73 | 89.73 | 89.73 | -5.078% | 11 | 13 | -50.886% |
| 2025-10-24 | 94.11 | 94.53 | 94.11 | 94.53 | -6.043% | 2 | 13 | -53.380% |
| 2025-10-15 | 100.61 | 100.61 | 100.61 | 100.61 | -6.409% | 1 | 11 | -56.197% |
| 2025-10-10 | 107.50 | 107.50 | 107.50 | 107.50 | +11.538% | 4 | 11 | -59.005% |
| 2025-10-08 | 96.38 | 96.38 | 96.38 | 96.38 | -3.427% | 2 | 11 | -54.275% |
| 2025-10-07 | 99.80 | 99.80 | 99.80 | 99.80 | +1.474% | 1 | 13 | -55.842% |
| 2025-10-06 | 98.35 | 98.35 | 98.35 | 98.35 | -0.596% | 1 | 12 | -55.191% |
| 2025-10-03 | 97.45 | 98.94 | 97.45 | 98.94 | -0.131% | 5 | 11 | -55.458% |
| 2025-10-02 | 98.50 | 99.07 | 98.50 | 99.07 | +0.071% | 3 | 7 | -55.516% |
| 2025-10-01 | 99.00 | 99.00 | 99.00 | 99.00 | -2.636% | 1 | 4 | -55.485% |
| 2025-09-30 | 101.68 | 101.68 | 101.68 | 101.68 | -0.314% | 1 | 3 | -56.658% |
| 2025-09-19 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 2 | 2 | -56.794% |