SPY280121P00770000
SPY Jan 21 2028 770.00 Put
optionOPRA
EODOct 27, 2026
47.37USD-7.787%(-4.00)3Vol1,170OI
SPY280121P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.90 | 47.45 | 46.90 | 47.37 | -7.787% | 3 | 1,171 | 0.000% |
| 2026-10-23 | 51.37 | 51.37 | 51.37 | 51.37 | +2.535% | 1 | 1,171 | -7.787% |
| 2026-10-22 | 48.55 | 50.10 | 48.55 | 50.10 | +8.606% | 15 | 1,180 | -5.449% |
| 2026-10-21 | 46.13 | 46.13 | 46.13 | 46.13 | -1.893% | 1 | 1,179 | +2.688% |
| 2026-10-20 | 46.45 | 47.02 | 46.45 | 47.02 | -5.790% | 2 | 1,177 | +0.744% |
| 2026-10-16 | 45.26 | 49.91 | 45.26 | 49.91 | +9.380% | 23 | 1,198 | -5.089% |
| 2026-10-15 | 47.80 | 47.80 | 45.63 | 45.63 | -4.259% | 7 | 1,193 | +3.813% |
| 2026-10-14 | 44.61 | 47.66 | 44.61 | 47.66 | +8.048% | 12 | 1,183 | -0.608% |
| 2026-10-12 | 44.06 | 44.30 | 44.04 | 44.11 | -2.108% | 8 | 1,183 | +7.391% |
| 2026-10-09 | 45.06 | 45.06 | 45.06 | 45.06 | -2.171% | 5 | 1,188 | +5.126% |
| 2026-10-08 | 45.51 | 46.06 | 45.51 | 46.06 | +0.546% | 8 | 1,187 | +2.844% |
| 2026-10-07 | 45.81 | 45.81 | 45.81 | 45.81 | +3.948% | 2 | 1,185 | +3.405% |
| 2026-10-06 | 44.07 | 44.07 | 44.07 | 44.07 | -4.403% | 5 | 1,190 | +7.488% |
| 2026-10-05 | 46.70 | 46.70 | 46.10 | 46.10 | -2.331% | 6 | 1,191 | +2.755% |
| 2026-10-02 | 47.00 | 48.04 | 46.70 | 47.20 | -3.516% | 16 | 1,179 | +0.360% |
| 2026-10-01 | 50.00 | 50.97 | 48.77 | 48.92 | -0.041% | 171 | 1,217 | -3.168% |
| 2026-09-30 | 47.21 | 48.94 | 47.21 | 48.94 | +2.514% | 27 | 1,206 | -3.208% |
| 2026-09-29 | 47.88 | 47.88 | 47.60 | 47.74 | +1.337% | 12 | 1,196 | -0.775% |
| 2026-09-28 | 47.56 | 47.56 | 47.11 | 47.11 | +0.986% | 4 | 1,196 | +0.552% |
| 2026-09-25 | 46.65 | 46.65 | 46.65 | 46.65 | -2.058% | 1 | 1,195 | +1.543% |
| 2026-09-24 | 48.00 | 48.00 | 47.63 | 47.63 | +1.061% | 110 | 1,195 | -0.546% |
| 2026-09-23 | 47.30 | 47.30 | 47.13 | 47.13 | +3.107% | 2 | 1,193 | +0.509% |
| 2026-09-22 | 46.19 | 46.35 | 45.71 | 45.71 | -1.889% | 18 | 1,187 | +3.632% |
| 2026-09-21 | 46.59 | 46.59 | 46.59 | 46.59 | -7.431% | 3 | 1,184 | +1.674% |
| 2026-09-17 | 50.33 | 50.33 | 50.33 | 50.33 | -5.572% | 1 | 1,183 | -5.881% |
| 2026-09-16 | 51.20 | 53.30 | 51.20 | 53.30 | +2.343% | 23 | 1,198 | -11.126% |
| 2026-09-15 | 51.87 | 52.08 | 51.87 | 52.08 | +3.313% | 5 | 1,197 | -9.044% |
| 2026-09-14 | 51.60 | 51.68 | 50.36 | 50.41 | +1.633% | 5 | 1,197 | -6.031% |
| 2026-09-11 | 49.77 | 49.79 | 49.60 | 49.60 | -7.012% | 4 | 1,195 | -4.496% |
| 2026-09-10 | 53.73 | 53.73 | 53.34 | 53.34 | +4.180% | 549 | 689 | -11.192% |
| 2026-09-09 | 51.60 | 51.60 | 51.20 | 51.20 | +1.911% | 51 | 640 | -7.480% |
| 2026-09-08 | 49.05 | 50.27 | 49.05 | 50.24 | +4.798% | 17 | 630 | -5.713% |
| 2026-09-04 | 47.74 | 47.99 | 47.72 | 47.94 | +0.524% | 22 | 610 | -1.189% |
| 2026-09-03 | 49.07 | 49.34 | 47.62 | 47.69 | -4.734% | 20 | 592 | -0.671% |
| 2026-09-02 | 51.36 | 51.36 | 50.06 | 50.06 | -2.947% | 19 | 579 | -5.374% |
| 2026-09-01 | 51.99 | 51.99 | 51.24 | 51.58 | -0.136% | 4 | 576 | -8.162% |
| 2026-08-31 | 52.05 | 52.05 | 51.56 | 51.65 | +1.275% | 28 | 552 | -8.287% |
| 2026-08-28 | 50.61 | 51.25 | 50.20 | 51.00 | +0.493% | 8 | 548 | -7.118% |
| 2026-08-27 | 52.00 | 52.00 | 50.75 | 50.75 | -4.695% | 3 | 545 | -6.660% |
| 2026-08-26 | 53.07 | 53.30 | 53.06 | 53.25 | -0.930% | 9 | 537 | -11.042% |
| 2026-08-25 | 53.75 | 53.75 | 53.75 | 53.75 | +0.186% | 1 | 536 | -11.870% |
| 2026-08-24 | 54.41 | 54.41 | 53.65 | 53.65 | +0.187% | 25 | 554 | -11.705% |
| 2026-08-21 | 54.06 | 54.06 | 53.10 | 53.55 | -2.174% | 22 | 538 | -11.541% |
| 2026-08-20 | 54.27 | 54.74 | 53.89 | 54.74 | +3.596% | 25 | 521 | -13.464% |
| 2026-08-19 | 52.97 | 53.22 | 52.52 | 52.84 | -2.599% | 89 | 470 | -10.352% |
| 2026-08-18 | 54.20 | 54.25 | 54.20 | 54.25 | +3.059% | 5 | 475 | -12.682% |
| 2026-08-17 | 52.64 | 52.64 | 52.64 | 52.64 | +1.661% | 3 | 472 | -10.011% |
| 2026-08-14 | 51.75 | 51.90 | 51.55 | 51.78 | +0.700% | 33 | 464 | -8.517% |
| 2026-08-13 | 51.10 | 51.44 | 51.10 | 51.42 | -2.001% | 6 | 469 | -7.876% |
| 2026-08-12 | 52.44 | 52.52 | 51.97 | 52.47 | -0.794% | 64 | 410 | -9.720% |
| 2026-08-11 | 52.36 | 52.89 | 52.36 | 52.89 | +0.935% | 19 | 399 | -10.437% |
| 2026-08-10 | 52.02 | 52.40 | 52.02 | 52.40 | +0.614% | 13 | 395 | -9.599% |
| 2026-08-07 | 52.28 | 52.38 | 52.08 | 52.08 | -2.344% | 8 | 389 | -9.044% |
| 2026-08-06 | 53.00 | 53.33 | 52.87 | 53.33 | +0.038% | 23 | 367 | -11.176% |
| 2026-08-05 | 51.94 | 53.31 | 51.94 | 53.31 | +1.062% | 285 | 437 | -11.142% |
| 2026-08-04 | 55.49 | 55.73 | 52.75 | 52.75 | -7.228% | 59 | 385 | -10.199% |
| 2026-08-03 | 57.00 | 57.00 | 56.85 | 56.86 | -14.096% | 229 | 221 | -16.690% |
| 2026-07-29 | 67.30 | 67.30 | 66.19 | 66.19 | +4.121% | 6 | 221 | -28.433% |
| 2026-07-28 | 63.54 | 63.57 | 63.52 | 63.57 | -6.239% | 9 | 220 | -25.484% |
| 2026-07-23 | 67.80 | 67.80 | 67.80 | 67.80 | +9.869% | 5 | 225 | -30.133% |
| 2026-07-22 | 61.94 | 62.02 | 61.71 | 61.71 | -1.153% | 22 | 221 | -23.238% |
| 2026-07-21 | 62.43 | 62.43 | 62.43 | 62.43 | -3.044% | 1 | 221 | -24.123% |
| 2026-07-20 | 64.39 | 64.39 | 64.39 | 64.39 | +7.676% | 1 | 220 | -26.433% |
| 2026-07-15 | 60.15 | 60.15 | 59.80 | 59.80 | -1.774% | 94 | 145 | -20.786% |
| 2026-07-06 | 61.47 | 61.47 | 60.88 | 60.88 | -3.960% | 16 | 137 | -22.191% |
| 2026-06-30 | 63.39 | 63.39 | 63.39 | 63.39 | -2.522% | 1 | 136 | -25.272% |
| 2026-06-29 | 67.81 | 67.85 | 65.03 | 65.03 | -5.890% | 5 | 134 | -27.157% |
| 2026-06-26 | 69.14 | 69.14 | 69.10 | 69.10 | +1.275% | 6 | 128 | -31.447% |
| 2026-06-25 | 68.23 | 68.23 | 68.23 | 68.23 | -0.901% | 3 | 125 | -30.573% |
| 2026-06-24 | 66.65 | 68.85 | 66.65 | 68.85 | -0.058% | 4 | 121 | -31.198% |
| 2026-06-23 | 70.20 | 70.20 | 67.78 | 68.89 | +7.406% | 26 | 120 | -31.238% |
| 2026-06-22 | 62.72 | 64.33 | 62.72 | 64.14 | +0.501% | 8 | 119 | -26.146% |
| 2026-06-18 | 64.78 | 64.78 | 63.74 | 63.82 | -5.396% | 4 | 118 | -25.776% |
| 2026-06-17 | 63.01 | 67.46 | 63.01 | 67.46 | +7.729% | 40 | 150 | -29.781% |
| 2026-06-15 | 62.72 | 63.06 | 62.62 | 62.62 | -6.871% | 64 | 94 | -24.353% |
| 2026-06-12 | 67.63 | 67.65 | 67.24 | 67.24 | -11.584% | 3 | 93 | -29.551% |
| 2026-06-10 | 75.71 | 76.05 | 75.70 | 76.05 | +10.425% | 4 | 95 | -37.712% |
| 2026-06-08 | 68.82 | 68.87 | 68.82 | 68.87 | +6.248% | 2 | 94 | -31.218% |
| 2026-06-05 | 63.93 | 64.82 | 63.93 | 64.82 | +4.129% | 15 | 94 | -26.921% |
| 2026-06-02 | 62.25 | 62.25 | 62.25 | 62.25 | +1.599% | 15 | 89 | -23.904% |
| 2026-06-01 | 61.93 | 61.93 | 61.27 | 61.27 | -2.916% | 2 | 89 | -22.686% |
| 2026-05-28 | 62.90 | 63.11 | 62.81 | 63.11 | -3.131% | 9 | 86 | -24.941% |
| 2026-05-27 | 65.15 | 65.15 | 65.15 | 65.15 | -9.034% | 1 | 86 | -27.291% |
| 2026-05-19 | 71.62 | 71.62 | 71.62 | 71.62 | +2.828% | 1 | 85 | -33.859% |
| 2026-05-18 | 69.71 | 69.73 | 69.53 | 69.65 | +1.045% | 4 | 82 | -31.989% |
| 2026-05-15 | 68.93 | 68.93 | 68.93 | 68.93 | +2.179% | 1 | 81 | -31.278% |
| 2026-05-14 | 67.46 | 67.46 | 67.46 | 67.46 | -2.907% | 1 | 80 | -29.781% |
| 2026-05-13 | 70.15 | 70.15 | 69.48 | 69.48 | -1.712% | 2 | 80 | -31.822% |
| 2026-05-11 | 70.69 | 70.69 | 70.69 | 70.69 | -3.993% | 1 | 79 | -32.989% |
| 2026-05-06 | 73.63 | 73.63 | 73.63 | 73.63 | -2.567% | 1 | 78 | -35.665% |
| 2026-05-05 | 75.59 | 75.59 | 75.57 | 75.57 | -0.013% | 3 | 75 | -37.316% |
| 2026-05-01 | 75.76 | 75.76 | 75.58 | 75.58 | -8.121% | 2 | 75 | -37.325% |
| 2026-04-28 | 82.26 | 82.26 | 82.26 | 82.26 | -6.523% | 1 | 75 | -42.414% |
| 2026-04-16 | 88.00 | 88.00 | 88.00 | 88.00 | -2.762% | 1 | 75 | -46.170% |
| 2026-04-14 | 90.50 | 90.50 | 90.50 | 90.50 | -12.560% | 3 | 75 | -47.657% |
| 2026-04-08 | 102.50 | 103.50 | 102.50 | 103.50 | -14.307% | 2 | 77 | -54.232% |
| 2026-04-07 | 120.78 | 120.78 | 120.78 | 120.78 | +2.800% | 1 | 77 | -60.780% |
| 2026-04-06 | 117.69 | 117.69 | 117.44 | 117.49 | -1.674% | 8 | 77 | -59.682% |
| 2026-04-01 | 120.11 | 120.11 | 119.14 | 119.49 | -13.413% | 7 | 77 | -60.357% |
| 2026-03-27 | 138.00 | 138.00 | 138.00 | 138.00 | +7.813% | 1 | 76 | -65.674% |
| 2026-03-26 | 128.00 | 128.00 | 128.00 | 128.00 | +10.345% | 1 | 77 | -62.992% |
| 2026-03-23 | 116.00 | 116.00 | 116.00 | 116.00 | +12.121% | 2 | 78 | -59.164% |
| 2026-03-03 | 104.82 | 104.84 | 103.46 | 103.46 | +3.460% | 7 | 78 | -54.214% |
| 2026-02-27 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 3 | 79 | -52.630% |
| 2026-02-23 | 98.72 | 100.00 | 98.72 | 100.00 | +0.644% | 3 | 79 | -52.630% |
| 2026-02-19 | 99.00 | 99.56 | 99.00 | 99.36 | +7.544% | 5 | 80 | -52.325% |
| 2026-02-11 | 92.39 | 92.39 | 92.39 | 92.39 | -1.398% | 1 | 81 | -48.728% |
| 2026-02-06 | 93.70 | 93.70 | 93.70 | 93.70 | +1.385% | 1 | 81 | -49.445% |
| 2026-01-29 | 92.54 | 92.54 | 92.42 | 92.42 | +3.067% | 10 | 80 | -48.745% |
| 2026-01-27 | 89.67 | 89.67 | 89.67 | 89.67 | -10.330% | 17 | 80 | -47.173% |
| 2026-01-20 | 100.00 | 100.00 | 100.00 | 100.00 | +9.457% | 1 | 70 | -52.630% |
| 2026-01-15 | 91.40 | 91.40 | 91.36 | 91.36 | -2.195% | 2 | 71 | -48.150% |
| 2026-01-14 | 93.41 | 93.41 | 93.41 | 93.41 | +2.999% | 21 | 71 | -49.288% |
| 2026-01-09 | 91.18 | 91.18 | 90.69 | 90.69 | -1.424% | 5 | 51 | -47.767% |
| 2026-01-07 | 92.00 | 92.00 | 92.00 | 92.00 | -0.744% | 1 | 49 | -48.511% |
| 2025-12-26 | 92.69 | 92.69 | 92.69 | 92.69 | -2.780% | 1 | 49 | -48.894% |
| 2025-12-23 | 95.34 | 95.34 | 95.34 | 95.34 | -3.306% | 4 | 48 | -50.315% |
| 2025-12-19 | 98.60 | 98.60 | 98.60 | 98.60 | -1.900% | 31 | 48 | -51.957% |
| 2025-12-03 | 100.51 | 100.51 | 100.51 | 100.51 | -4.730% | 1 | 17 | -52.870% |
| 2025-11-25 | 106.33 | 106.33 | 105.50 | 105.50 | -3.653% | 3 | 17 | -55.100% |
| 2025-11-24 | 109.50 | 109.50 | 109.50 | 109.50 | -10.976% | 2 | 15 | -56.740% |
| 2025-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | +23.395% | 1 | 15 | -61.488% |
| 2025-11-12 | 100.84 | 100.84 | 99.68 | 99.68 | -12.331% | 8 | 16 | -52.478% |
| 2025-11-07 | 113.70 | 113.70 | 113.70 | 113.70 | +13.191% | 2 | 18 | -58.338% |
| 2025-11-05 | 100.45 | 100.45 | 100.45 | 100.45 | +1.026% | 2 | 19 | -52.842% |
| 2025-11-03 | 99.61 | 99.61 | 99.43 | 99.43 | -1.094% | 3 | 21 | -52.358% |
| 2025-10-24 | 101.32 | 101.32 | 100.14 | 100.53 | -4.257% | 10 | 21 | -52.880% |
| 2025-10-21 | 105.00 | 105.00 | 105.00 | 105.00 | -0.057% | 1 | 11 | -54.886% |
| 2025-10-20 | 105.06 | 105.06 | 105.06 | 105.06 | -7.485% | 3 | 11 | -54.911% |
| 2025-10-13 | 113.57 | 113.57 | 113.56 | 113.56 | +9.403% | 5 | 8 | -58.286% |
| 2025-10-10 | 103.80 | 103.80 | 103.80 | 103.80 | +0.826% | 1 | 12 | -54.364% |
| 2025-10-08 | 102.95 | 102.95 | 102.95 | 102.95 | -0.714% | 2 | 11 | -53.987% |
| 2025-10-07 | 103.69 | 103.69 | 103.69 | 103.69 | -0.193% | 1 | 11 | -54.316% |
| 2025-10-03 | 103.89 | 103.89 | 103.89 | 103.89 | -0.878% | 2 | 11 | -54.404% |
| 2025-10-01 | 106.64 | 106.73 | 104.81 | 104.81 | -2.530% | 5 | 11 | -54.804% |
| 2025-09-30 | 107.53 | 107.53 | 107.53 | 107.53 | -2.050% | 1 | 7 | -55.947% |
| 2025-09-26 | 109.78 | 109.78 | 109.78 | 109.78 | -0.082% | 5 | 7 | -56.850% |
| 2025-09-18 | 109.87 | 109.87 | 109.87 | 109.87 | 0.000% | 2 | 2 | -56.885% |