SPY280121P00775000
SPY Jan 21 2028 775.00 Put
optionOPRA
EODOct 26, 2026
49.84USD-6.579%(-3.51)1Vol1,204OI
SPY280121P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 49.84 | 49.84 | 49.84 | 49.84 | -6.579% | 1 | 1,205 | 0.000% |
| 2026-10-23 | 53.35 | 53.35 | 53.35 | 53.35 | +5.811% | 1 | 1,207 | -6.579% |
| 2026-10-22 | 50.37 | 50.42 | 49.60 | 50.42 | +6.529% | 8 | 1,201 | -1.150% |
| 2026-10-21 | 47.44 | 47.44 | 47.33 | 47.33 | -4.054% | 2 | 1,201 | +5.303% |
| 2026-10-19 | 49.33 | 49.33 | 49.33 | 49.33 | -4.750% | 1 | 1,201 | +1.034% |
| 2026-10-16 | 51.78 | 51.79 | 51.76 | 51.79 | +4.394% | 101 | 1,101 | -3.765% |
| 2026-10-15 | 50.81 | 50.81 | 49.61 | 49.61 | +1.931% | 2 | 1,103 | +0.464% |
| 2026-10-14 | 47.88 | 49.26 | 47.88 | 48.67 | +7.061% | 5 | 1,106 | +2.404% |
| 2026-10-13 | 45.69 | 45.70 | 45.46 | 45.46 | -0.547% | 10 | 1,110 | +9.635% |
| 2026-10-12 | 45.68 | 45.99 | 45.68 | 45.71 | -1.039% | 6 | 1,110 | +9.035% |
| 2026-10-09 | 46.85 | 46.85 | 46.19 | 46.19 | -3.166% | 3 | 1,107 | +7.902% |
| 2026-10-08 | 46.82 | 47.70 | 46.82 | 47.70 | +2.935% | 5 | 1,102 | +4.486% |
| 2026-10-07 | 47.54 | 47.58 | 46.34 | 46.34 | +1.467% | 9 | 1,110 | +7.553% |
| 2026-10-06 | 46.15 | 46.15 | 45.40 | 45.67 | -2.954% | 31 | 1,112 | +9.131% |
| 2026-10-05 | 47.51 | 47.51 | 47.06 | 47.06 | -4.369% | 12 | 1,100 | +5.907% |
| 2026-10-02 | 48.44 | 49.21 | 48.44 | 49.21 | -3.434% | 2 | 1,100 | +1.280% |
| 2026-10-01 | 52.79 | 52.81 | 50.96 | 50.96 | +4.085% | 101 | 999 | -2.198% |
| 2026-09-30 | 48.96 | 48.96 | 48.96 | 48.96 | -2.683% | 4 | 1,001 | +1.797% |
| 2026-09-29 | 50.31 | 50.31 | 50.31 | 50.31 | +0.903% | 2 | 1,003 | -0.934% |
| 2026-09-28 | 49.86 | 49.86 | 49.86 | 49.86 | +4.770% | 1 | 1,003 | -0.040% |
| 2026-09-25 | 49.06 | 49.06 | 47.59 | 47.59 | -2.957% | 6 | 1,003 | +4.728% |
| 2026-09-23 | 49.04 | 49.04 | 49.04 | 49.04 | +3.504% | 1 | 1,003 | +1.631% |
| 2026-09-22 | 47.44 | 47.69 | 47.38 | 47.38 | -0.525% | 7 | 1,005 | +5.192% |
| 2026-09-21 | 49.88 | 49.88 | 47.63 | 47.63 | -8.912% | 129 | 1,126 | +4.640% |
| 2026-09-18 | 52.30 | 52.68 | 52.21 | 52.29 | +1.534% | 128 | 1,002 | -4.685% |
| 2026-09-17 | 52.26 | 52.26 | 51.50 | 51.50 | -9.075% | 2 | 1,000 | -3.223% |
| 2026-09-16 | 53.94 | 57.61 | 53.78 | 56.64 | +4.463% | 15 | 996 | -12.006% |
| 2026-09-15 | 54.12 | 54.93 | 54.03 | 54.22 | +2.904% | 13 | 988 | -8.078% |
| 2026-09-14 | 54.01 | 54.14 | 52.53 | 52.69 | -4.530% | 5 | 985 | -5.409% |
| 2026-09-10 | 55.15 | 55.65 | 54.61 | 55.19 | +7.709% | 48 | 967 | -9.694% |
| 2026-09-08 | 51.24 | 51.24 | 51.24 | 51.24 | +2.092% | 10 | 957 | -2.732% |
| 2026-09-04 | 50.00 | 50.36 | 50.00 | 50.19 | +1.517% | 22 | 957 | -0.697% |
| 2026-09-03 | 50.80 | 51.00 | 49.41 | 49.44 | -4.960% | 24 | 945 | +0.809% |
| 2026-09-02 | 53.22 | 53.22 | 52.02 | 52.02 | -3.916% | 10 | 946 | -4.191% |
| 2026-09-01 | 53.03 | 54.22 | 53.03 | 54.14 | +0.970% | 717 | 476 | -7.942% |
| 2026-08-31 | 53.86 | 53.86 | 53.39 | 53.62 | +2.017% | 21 | 490 | -7.050% |
| 2026-08-28 | 51.57 | 52.56 | 51.57 | 52.56 | -3.912% | 5 | 488 | -5.175% |
| 2026-08-26 | 54.70 | 54.70 | 54.70 | 54.70 | -1.725% | 1 | 488 | -8.885% |
| 2026-08-25 | 55.66 | 55.66 | 55.66 | 55.66 | +0.324% | 1 | 488 | -10.456% |
| 2026-08-24 | 56.06 | 56.06 | 55.48 | 55.48 | +0.362% | 4 | 486 | -10.166% |
| 2026-08-21 | 55.53 | 55.56 | 55.04 | 55.28 | -0.950% | 6 | 480 | -9.841% |
| 2026-08-20 | 55.84 | 55.92 | 55.60 | 55.81 | +2.197% | 8 | 479 | -10.697% |
| 2026-08-19 | 54.27 | 54.92 | 54.27 | 54.61 | -1.851% | 16 | 481 | -8.735% |
| 2026-08-18 | 55.64 | 55.64 | 55.64 | 55.64 | +3.420% | 2 | 482 | -10.424% |
| 2026-08-17 | 53.69 | 53.80 | 53.61 | 53.80 | +1.033% | 17 | 474 | -7.361% |
| 2026-08-14 | 53.58 | 53.68 | 53.25 | 53.25 | +0.094% | 16 | 462 | -6.404% |
| 2026-08-13 | 52.52 | 53.48 | 52.52 | 53.20 | -1.097% | 8 | 459 | -6.316% |
| 2026-08-12 | 54.04 | 54.31 | 53.79 | 53.79 | -1.646% | 21 | 448 | -7.343% |
| 2026-08-11 | 54.22 | 54.73 | 54.22 | 54.69 | +1.165% | 12 | 449 | -8.868% |
| 2026-08-10 | 54.06 | 54.06 | 54.06 | 54.06 | +0.446% | 1 | 449 | -7.806% |
| 2026-08-07 | 53.77 | 54.05 | 53.77 | 53.82 | -1.284% | 7 | 448 | -7.395% |
| 2026-08-06 | 54.52 | 54.52 | 54.52 | 54.52 | -0.873% | 1 | 447 | -8.584% |
| 2026-08-05 | 53.77 | 55.00 | 53.77 | 55.00 | -1.079% | 11 | 446 | -9.382% |
| 2026-08-04 | 55.60 | 55.60 | 55.60 | 55.60 | -18.962% | 10 | 446 | -10.360% |
| 2026-07-29 | 68.62 | 68.62 | 68.61 | 68.61 | +4.160% | 2 | 445 | -27.358% |
| 2026-07-28 | 67.84 | 67.84 | 65.67 | 65.87 | -3.966% | 27 | 428 | -24.336% |
| 2026-07-23 | 67.90 | 68.76 | 67.90 | 68.59 | +8.016% | 26 | 432 | -27.336% |
| 2026-07-21 | 64.51 | 64.51 | 63.50 | 63.50 | -1.581% | 9 | 424 | -21.512% |
| 2026-07-20 | 64.10 | 65.90 | 64.10 | 64.52 | +2.510% | 26 | 411 | -22.753% |
| 2026-07-09 | 62.97 | 62.97 | 62.94 | 62.94 | -3.392% | 5 | 406 | -20.813% |
| 2026-07-08 | 65.67 | 65.67 | 64.87 | 65.15 | +1.243% | 35 | 389 | -23.500% |
| 2026-07-07 | 65.17 | 65.17 | 64.35 | 64.35 | +1.530% | 13 | 389 | -22.549% |
| 2026-07-06 | 63.65 | 63.65 | 63.38 | 63.38 | -4.878% | 13 | 388 | -21.363% |
| 2026-07-02 | 63.85 | 67.43 | 63.22 | 66.63 | +4.616% | 14 | 383 | -25.199% |
| 2026-07-01 | 66.55 | 67.00 | 63.56 | 63.69 | -2.823% | 364 | 209 | -21.746% |
| 2026-06-30 | 65.54 | 65.54 | 65.54 | 65.54 | -6.492% | 1 | 208 | -23.955% |
| 2026-06-29 | 70.09 | 70.09 | 70.09 | 70.09 | -1.903% | 1 | 207 | -28.891% |
| 2026-06-26 | 71.46 | 71.46 | 71.45 | 71.45 | +3.791% | 6 | 201 | -30.245% |
| 2026-06-24 | 68.84 | 68.84 | 68.84 | 68.84 | -3.396% | 1 | 200 | -27.600% |
| 2026-06-23 | 71.15 | 71.26 | 70.00 | 71.26 | +7.287% | 4 | 198 | -30.059% |
| 2026-06-22 | 66.42 | 66.42 | 66.42 | 66.42 | +0.804% | 1 | 197 | -24.962% |
| 2026-06-18 | 65.54 | 66.48 | 65.54 | 65.89 | -4.838% | 4 | 196 | -24.359% |
| 2026-06-17 | 65.55 | 69.24 | 65.55 | 69.24 | -0.231% | 6 | 198 | -28.018% |
| 2026-06-12 | 69.79 | 69.83 | 69.40 | 69.40 | +0.420% | 3 | 198 | -28.184% |
| 2026-06-05 | 66.95 | 69.11 | 66.95 | 69.11 | +3.972% | 62 | 212 | -27.883% |
| 2026-06-04 | 66.47 | 66.47 | 66.47 | 66.47 | +1.932% | 1 | 211 | -25.019% |
| 2026-06-03 | 64.82 | 65.23 | 64.74 | 65.21 | +2.548% | 27 | 188 | -23.570% |
| 2026-06-02 | 64.28 | 64.28 | 63.50 | 63.59 | +0.649% | 97 | 91 | -21.623% |
| 2026-06-01 | 64.29 | 64.29 | 63.18 | 63.18 | -3.009% | 3 | 92 | -21.114% |
| 2026-05-28 | 64.99 | 65.14 | 64.84 | 65.14 | -2.762% | 6 | 89 | -23.488% |
| 2026-05-27 | 66.38 | 67.00 | 66.37 | 66.99 | +0.661% | 18 | 89 | -25.601% |
| 2026-05-26 | 66.55 | 66.55 | 66.55 | 66.55 | -10.177% | 2 | 87 | -25.109% |
| 2026-05-19 | 74.09 | 74.09 | 74.09 | 74.09 | +3.046% | 1 | 87 | -32.730% |
| 2026-05-18 | 71.90 | 71.90 | 71.90 | 71.90 | +0.391% | 2 | 87 | -30.682% |
| 2026-05-15 | 71.47 | 71.62 | 71.47 | 71.62 | +3.452% | 4 | 83 | -30.410% |
| 2026-05-14 | 69.58 | 69.58 | 69.23 | 69.23 | -5.694% | 2 | 82 | -28.008% |
| 2026-05-12 | 73.41 | 73.41 | 73.41 | 73.41 | +0.991% | 9 | 73 | -32.107% |
| 2026-05-11 | 72.69 | 72.69 | 72.69 | 72.69 | -0.588% | 1 | 72 | -31.435% |
| 2026-05-08 | 73.10 | 73.12 | 73.10 | 73.12 | -1.482% | 2 | 70 | -31.838% |
| 2026-05-07 | 74.24 | 74.24 | 74.22 | 74.22 | +0.460% | 6 | 65 | -32.848% |
| 2026-05-06 | 73.88 | 73.88 | 73.88 | 73.88 | -5.282% | 3 | 65 | -32.539% |
| 2026-05-01 | 78.00 | 78.00 | 78.00 | 78.00 | -5.956% | 5 | 61 | -36.103% |
| 2026-04-27 | 82.94 | 82.94 | 82.94 | 82.94 | -2.182% | 3 | 61 | -39.908% |
| 2026-04-22 | 84.79 | 84.79 | 84.79 | 84.79 | -5.789% | 2 | 61 | -41.219% |
| 2026-04-15 | 90.00 | 90.00 | 90.00 | 90.00 | -4.255% | 5 | 61 | -44.622% |
| 2026-04-14 | 94.00 | 94.00 | 94.00 | 94.00 | -6.931% | 5 | 56 | -46.979% |
| 2026-04-13 | 103.50 | 103.50 | 100.60 | 101.00 | -5.164% | 10 | 51 | -50.653% |
| 2026-04-09 | 106.50 | 106.50 | 106.50 | 106.50 | 0.000% | 5 | 42 | -53.202% |
| 2026-04-08 | 106.50 | 106.50 | 106.50 | 106.50 | -16.797% | 5 | 37 | -53.202% |
| 2026-03-20 | 126.00 | 128.00 | 126.00 | 128.00 | +11.304% | 5 | 32 | -61.063% |
| 2026-03-09 | 115.00 | 115.00 | 115.00 | 115.00 | +11.326% | 5 | 35 | -56.661% |
| 2026-03-02 | 103.30 | 103.30 | 103.30 | 103.30 | 0.000% | 1 | 37 | -51.752% |
| 2026-02-23 | 103.30 | 103.30 | 103.30 | 103.30 | +1.275% | 2 | 37 | -51.752% |
| 2026-02-20 | 102.00 | 102.00 | 102.00 | 102.00 | -1.516% | 1 | 37 | -51.137% |
| 2026-02-19 | 101.97 | 103.61 | 101.97 | 103.57 | +3.353% | 25 | 36 | -51.878% |
| 2026-02-18 | 100.26 | 100.26 | 100.15 | 100.21 | +1.396% | 4 | 29 | -50.264% |
| 2026-02-12 | 97.21 | 98.83 | 97.21 | 98.83 | +2.755% | 8 | 29 | -49.570% |
| 2026-02-10 | 96.38 | 96.38 | 96.18 | 96.18 | +2.395% | 8 | 33 | -48.180% |
| 2026-02-09 | 93.93 | 93.93 | 93.93 | 93.93 | -12.680% | 1 | 37 | -46.939% |
| 2026-02-05 | 107.57 | 107.57 | 107.57 | 107.57 | +14.012% | 1 | 36 | -53.667% |
| 2026-02-03 | 94.40 | 94.40 | 94.35 | 94.35 | +1.550% | 8 | 36 | -47.175% |
| 2026-02-02 | 94.21 | 94.21 | 92.74 | 92.91 | -7.506% | 26 | 32 | -46.357% |
| 2026-01-02 | 100.45 | 100.45 | 100.45 | 100.45 | +3.216% | 1 | 21 | -50.383% |
| 2025-12-29 | 97.32 | 97.32 | 97.32 | 97.32 | -2.152% | 1 | 20 | -48.788% |
| 2025-10-28 | 99.46 | 99.46 | 99.46 | 99.46 | +0.465% | 8 | 20 | -49.889% |
| 2025-10-27 | 99.00 | 99.00 | 99.00 | 99.00 | -4.789% | 1 | 20 | -49.657% |
| 2025-10-24 | 103.98 | 103.98 | 103.98 | 103.98 | -3.112% | 1 | 20 | -52.068% |
| 2025-10-23 | 110.00 | 110.00 | 107.32 | 107.32 | -2.187% | 12 | 21 | -53.559% |
| 2025-10-09 | 109.72 | 109.72 | 109.72 | 109.72 | +2.446% | 1 | 16 | -54.575% |
| 2025-10-08 | 107.10 | 107.10 | 107.10 | 107.10 | -0.925% | 2 | 16 | -53.464% |
| 2025-10-03 | 107.85 | 108.10 | 107.85 | 108.10 | +0.093% | 5 | 14 | -53.895% |
| 2025-10-01 | 108.00 | 108.00 | 108.00 | 108.00 | -6.897% | 2 | 9 | -53.852% |
| 2025-09-26 | 116.00 | 116.00 | 116.00 | 116.00 | 0.000% | 7 | 7 | -57.034% |