SPY280121P00765000
SPY Jan 21 2028 765.00 Put
optionOPRA
EODOct 27, 2026
45.69USD-2.455%(-1.15)4Vol3,706OI
SPY280121P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 47.04 | 47.04 | 45.69 | 45.69 | -2.455% | 4 | 3,709 | 0.000% |
| 2026-10-26 | 47.10 | 47.25 | 46.70 | 46.84 | -5.163% | 12 | 3,708 | -2.455% |
| 2026-10-23 | 49.39 | 49.39 | 49.39 | 49.39 | +3.175% | 2 | 3,708 | -7.491% |
| 2026-10-22 | 47.88 | 47.88 | 47.84 | 47.87 | +9.618% | 13 | 3,721 | -4.554% |
| 2026-10-21 | 45.18 | 45.18 | 43.67 | 43.67 | -2.718% | 12 | 3,729 | +4.626% |
| 2026-10-20 | 45.35 | 45.35 | 44.89 | 44.89 | -2.413% | 16 | 3,740 | +1.782% |
| 2026-10-19 | 45.26 | 46.00 | 45.00 | 46.00 | -4.346% | 5 | 3,744 | -0.674% |
| 2026-10-16 | 44.23 | 48.27 | 44.23 | 48.09 | +5.785% | 8 | 3,737 | -4.991% |
| 2026-10-15 | 46.40 | 47.10 | 45.46 | 45.46 | -0.525% | 7 | 3,741 | +0.506% |
| 2026-10-14 | 44.10 | 45.91 | 44.10 | 45.70 | +7.479% | 3 | 3,741 | -0.022% |
| 2026-10-12 | 42.36 | 42.52 | 42.36 | 42.52 | -2.185% | 20 | 3,741 | +7.455% |
| 2026-10-09 | 43.47 | 43.47 | 43.47 | 43.47 | -2.205% | 10 | 3,741 | +5.107% |
| 2026-10-08 | 44.45 | 44.45 | 44.45 | 44.45 | +1.716% | 1 | 3,740 | +2.790% |
| 2026-10-07 | 43.70 | 43.70 | 43.70 | 43.70 | +3.042% | 2 | 3,742 | +4.554% |
| 2026-10-06 | 42.30 | 42.41 | 42.30 | 42.41 | -5.818% | 3 | 3,745 | +7.734% |
| 2026-10-05 | 45.05 | 45.05 | 45.03 | 45.03 | +0.067% | 2 | 3,745 | +1.466% |
| 2026-10-02 | 45.00 | 45.00 | 45.00 | 45.00 | -5.462% | 1 | 3,744 | +1.533% |
| 2026-10-01 | 48.86 | 48.94 | 47.23 | 47.60 | +4.707% | 6 | 3,746 | -4.013% |
| 2026-09-30 | 45.33 | 45.46 | 45.33 | 45.46 | -3.277% | 4 | 3,750 | +0.506% |
| 2026-09-29 | 45.58 | 47.00 | 45.58 | 47.00 | +2.890% | 16 | 3,751 | -2.787% |
| 2026-09-28 | 45.94 | 46.67 | 45.53 | 45.68 | +0.197% | 18 | 3,735 | +0.022% |
| 2026-09-25 | 45.54 | 45.59 | 45.54 | 45.59 | -1.106% | 6 | 3,729 | +0.219% |
| 2026-09-23 | 45.52 | 46.10 | 45.52 | 46.10 | +4.535% | 2 | 3,727 | -0.889% |
| 2026-09-22 | 44.39 | 44.39 | 44.10 | 44.10 | -5.059% | 10 | 3,734 | +3.605% |
| 2026-09-21 | 46.50 | 46.50 | 46.45 | 46.45 | -4.247% | 2 | 3,732 | -1.636% |
| 2026-09-18 | 48.51 | 48.51 | 48.51 | 48.51 | +1.126% | 14 | 3,746 | -5.813% |
| 2026-09-17 | 48.43 | 48.44 | 47.97 | 47.97 | -6.235% | 5 | 3,743 | -4.753% |
| 2026-09-16 | 51.16 | 51.16 | 51.16 | 51.16 | +1.872% | 1 | 3,742 | -10.692% |
| 2026-09-15 | 50.45 | 50.59 | 50.22 | 50.22 | +2.385% | 21 | 3,724 | -9.020% |
| 2026-09-14 | 49.70 | 50.13 | 48.91 | 49.05 | +1.954% | 6 | 3,725 | -6.850% |
| 2026-09-11 | 48.11 | 48.11 | 48.11 | 48.11 | -6.401% | 1 | 3,724 | -5.030% |
| 2026-09-10 | 51.40 | 51.40 | 51.40 | 51.40 | +3.629% | 1 | 3,725 | -11.109% |
| 2026-09-09 | 49.60 | 49.60 | 49.60 | 49.60 | +2.395% | 19 | 3,723 | -7.883% |
| 2026-09-08 | 47.70 | 48.44 | 47.70 | 48.44 | +5.304% | 15 | 3,708 | -5.677% |
| 2026-09-04 | 45.96 | 46.00 | 45.96 | 46.00 | -3.015% | 15 | 3,708 | -0.674% |
| 2026-09-03 | 47.38 | 47.55 | 47.25 | 47.43 | -2.307% | 9 | 3,699 | -3.669% |
| 2026-09-02 | 49.79 | 49.79 | 48.55 | 48.55 | -2.510% | 45 | 3,655 | -5.891% |
| 2026-09-01 | 49.81 | 49.81 | 49.46 | 49.80 | -0.040% | 7 | 3,650 | -8.253% |
| 2026-08-31 | 49.97 | 50.06 | 49.58 | 49.82 | +0.667% | 20 | 3,634 | -8.290% |
| 2026-08-28 | 49.80 | 49.80 | 49.49 | 49.49 | +0.959% | 12 | 3,622 | -7.678% |
| 2026-08-27 | 49.99 | 49.99 | 49.02 | 49.02 | -4.537% | 9 | 3,617 | -6.793% |
| 2026-08-26 | 51.26 | 51.56 | 51.26 | 51.35 | -1.231% | 9 | 3,609 | -11.022% |
| 2026-08-25 | 52.05 | 52.05 | 51.96 | 51.99 | +0.231% | 3 | 3,607 | -12.118% |
| 2026-08-24 | 52.59 | 52.59 | 51.87 | 51.87 | +0.368% | 6 | 3,601 | -11.914% |
| 2026-08-21 | 52.11 | 52.11 | 51.31 | 51.68 | -2.232% | 20 | 3,595 | -11.591% |
| 2026-08-20 | 52.35 | 53.00 | 51.98 | 52.86 | +2.860% | 33 | 3,577 | -13.564% |
| 2026-08-19 | 51.37 | 51.39 | 51.37 | 51.39 | -1.382% | 4 | 3,573 | -11.092% |
| 2026-08-18 | 52.50 | 52.50 | 52.05 | 52.11 | +1.996% | 16 | 3,569 | -12.320% |
| 2026-08-17 | 51.09 | 51.09 | 51.09 | 51.09 | +2.364% | 1 | 3,569 | -10.570% |
| 2026-08-14 | 50.19 | 50.19 | 49.91 | 49.91 | +0.382% | 4 | 3,566 | -8.455% |
| 2026-08-13 | 49.72 | 49.72 | 49.72 | 49.72 | -1.388% | 2 | 3,566 | -8.105% |
| 2026-08-12 | 50.41 | 50.45 | 50.30 | 50.42 | -1.581% | 12 | 3,556 | -9.381% |
| 2026-08-11 | 50.70 | 51.28 | 50.67 | 51.23 | +1.065% | 30 | 3,544 | -10.814% |
| 2026-08-10 | 50.35 | 50.69 | 50.35 | 50.69 | +0.356% | 4 | 3,544 | -9.864% |
| 2026-08-07 | 50.30 | 50.90 | 50.26 | 50.51 | -0.217% | 20 | 3,550 | -9.543% |
| 2026-08-05 | 50.76 | 51.15 | 50.31 | 50.62 | -0.920% | 5,272 | 6,571 | -9.739% |
| 2026-08-04 | 53.79 | 53.79 | 51.00 | 51.09 | -7.429% | 36 | 6,569 | -10.570% |
| 2026-08-03 | 56.80 | 56.86 | 55.19 | 55.19 | -4.992% | 5,807 | 782 | -17.213% |
| 2026-07-31 | 59.69 | 59.88 | 58.09 | 58.09 | -9.263% | 426 | 521 | -21.346% |
| 2026-07-29 | 64.15 | 64.15 | 64.02 | 64.02 | +4.182% | 2 | 519 | -28.632% |
| 2026-07-28 | 63.53 | 63.53 | 61.45 | 61.45 | -0.951% | 15 | 518 | -25.647% |
| 2026-07-27 | 62.04 | 62.04 | 62.04 | 62.04 | +3.176% | 1 | 519 | -26.354% |
| 2026-07-22 | 60.13 | 60.13 | 60.13 | 60.13 | -0.480% | 2 | 517 | -24.015% |
| 2026-07-21 | 60.42 | 60.42 | 60.42 | 60.42 | -2.517% | 1 | 516 | -24.379% |
| 2026-07-17 | 61.98 | 61.98 | 61.98 | 61.98 | +0.780% | 2 | 518 | -26.283% |
| 2026-07-08 | 61.49 | 61.52 | 61.49 | 61.50 | +3.675% | 22 | 514 | -25.707% |
| 2026-07-06 | 59.28 | 59.38 | 59.28 | 59.32 | -4.707% | 6 | 512 | -22.977% |
| 2026-07-02 | 59.71 | 62.25 | 59.71 | 62.25 | +1.450% | 6 | 508 | -26.602% |
| 2026-06-30 | 61.36 | 61.36 | 61.36 | 61.36 | -6.492% | 1 | 507 | -25.538% |
| 2026-06-29 | 65.62 | 65.62 | 65.62 | 65.62 | -1.884% | 1 | 506 | -30.372% |
| 2026-06-26 | 66.57 | 66.92 | 66.57 | 66.88 | +3.353% | 11 | 496 | -31.684% |
| 2026-06-24 | 64.71 | 64.71 | 64.71 | 64.71 | -1.417% | 1 | 495 | -29.393% |
| 2026-06-23 | 65.64 | 65.64 | 65.64 | 65.64 | +5.683% | 1 | 494 | -30.393% |
| 2026-06-22 | 62.31 | 62.31 | 62.11 | 62.11 | +0.437% | 2 | 493 | -26.437% |
| 2026-06-18 | 61.81 | 62.34 | 61.77 | 61.84 | -3.990% | 4 | 492 | -26.116% |
| 2026-06-17 | 64.51 | 64.51 | 64.41 | 64.41 | +6.060% | 2 | 493 | -29.064% |
| 2026-06-15 | 60.73 | 60.73 | 60.73 | 60.73 | -6.497% | 1 | 494 | -24.765% |
| 2026-06-12 | 65.50 | 65.55 | 64.95 | 64.95 | -9.427% | 3 | 495 | -29.654% |
| 2026-06-11 | 72.34 | 72.34 | 71.71 | 71.71 | -2.263% | 2 | 493 | -36.285% |
| 2026-06-10 | 68.26 | 73.37 | 68.26 | 73.37 | +18.895% | 3 | 493 | -37.727% |
| 2026-06-03 | 60.92 | 61.74 | 60.76 | 61.71 | +2.953% | 95 | 398 | -25.960% |
| 2026-06-02 | 59.93 | 59.94 | 59.89 | 59.94 | +0.858% | 5 | 393 | -23.774% |
| 2026-06-01 | 59.43 | 59.43 | 59.43 | 59.43 | -1.736% | 1 | 392 | -23.120% |
| 2026-05-29 | 60.57 | 60.57 | 60.39 | 60.48 | -4.243% | 144 | 248 | -24.454% |
| 2026-05-22 | 63.16 | 63.16 | 63.16 | 63.16 | -9.148% | 1 | 247 | -27.660% |
| 2026-05-19 | 69.52 | 69.52 | 69.52 | 69.52 | +0.029% | 1 | 247 | -34.278% |
| 2026-05-18 | 67.42 | 69.50 | 67.42 | 69.50 | +2.236% | 6 | 245 | -34.259% |
| 2026-05-15 | 67.98 | 67.98 | 67.98 | 67.98 | +3.897% | 1 | 245 | -32.789% |
| 2026-05-14 | 65.87 | 65.87 | 65.43 | 65.43 | -4.746% | 2 | 244 | -30.170% |
| 2026-05-08 | 68.69 | 68.69 | 68.69 | 68.69 | -6.059% | 1 | 243 | -33.484% |
| 2026-05-05 | 73.18 | 73.18 | 73.12 | 73.12 | -0.246% | 11 | 232 | -37.514% |
| 2026-05-01 | 73.17 | 73.30 | 73.17 | 73.30 | -9.394% | 8 | 224 | -37.667% |
| 2026-04-20 | 80.90 | 80.90 | 80.90 | 80.90 | -19.390% | 1 | 224 | -43.523% |
| 2026-03-03 | 101.60 | 101.80 | 100.36 | 100.36 | +4.902% | 17 | 224 | -54.474% |
| 2026-03-02 | 95.56 | 95.67 | 95.20 | 95.67 | -0.323% | 6 | 215 | -52.242% |
| 2026-02-19 | 95.98 | 95.98 | 95.98 | 95.98 | +6.231% | 3 | 210 | -52.396% |
| 2026-02-11 | 90.88 | 90.88 | 90.35 | 90.35 | -4.036% | 2 | 207 | -49.430% |
| 2026-02-06 | 94.15 | 94.15 | 94.15 | 94.15 | +7.367% | 2 | 207 | -51.471% |
| 2026-02-02 | 87.05 | 87.69 | 87.00 | 87.69 | -1.880% | 4 | 207 | -47.896% |
| 2026-01-29 | 89.69 | 89.69 | 89.37 | 89.37 | -2.071% | 10 | 204 | -48.875% |
| 2026-01-22 | 91.26 | 91.26 | 91.26 | 91.26 | +2.643% | 1 | 201 | -49.934% |
| 2026-01-16 | 88.55 | 88.91 | 88.39 | 88.91 | -0.681% | 402 | 5 | -48.611% |
| 2026-01-09 | 89.52 | 89.52 | 89.52 | 89.52 | -2.367% | 1 | 5 | -48.961% |
| 2026-01-05 | 91.69 | 91.69 | 91.69 | 91.69 | +2.539% | 1 | 4 | -50.169% |
| 2025-12-24 | 89.41 | 89.42 | 89.41 | 89.42 | -12.931% | 5 | 4 | -48.904% |
| 2025-11-25 | 102.70 | 102.70 | 102.70 | 102.70 | -3.067% | 1 | 4 | -55.511% |
| 2025-11-24 | 105.95 | 105.95 | 105.95 | 105.95 | +8.002% | 2 | 3 | -56.876% |
| 2025-10-31 | 98.45 | 98.45 | 98.10 | 98.10 | +4.920% | 5 | 3 | -53.425% |
| 2025-10-29 | 93.50 | 93.50 | 93.50 | 93.50 | -12.576% | 1 | 6 | -51.134% |
| 2025-10-15 | 107.22 | 107.22 | 106.95 | 106.95 | +6.865% | 4 | 5 | -57.279% |
| 2025-10-06 | 100.08 | 100.08 | 100.08 | 100.08 | 0.000% | 5 | 5 | -54.347% |