SPY280121P00780000
SPY Jan 21 2028 780.00 Put
optionOPRA
EODOct 27, 2026
50.76USD-3.370%(-1.77)3Vol3,888OI
SPY280121P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 50.59 | 50.76 | 50.59 | 50.76 | -3.370% | 3 | 3,889 | 0.000% |
| 2026-10-26 | 51.61 | 52.53 | 51.61 | 52.53 | -4.699% | 4 | 3,888 | -3.370% |
| 2026-10-23 | 55.12 | 55.12 | 55.12 | 55.12 | +2.074% | 100 | 3,788 | -7.910% |
| 2026-10-22 | 52.45 | 54.00 | 52.44 | 54.00 | +11.020% | 9 | 3,788 | -6.000% |
| 2026-10-21 | 48.64 | 48.64 | 48.64 | 48.64 | -3.855% | 3 | 3,791 | +4.359% |
| 2026-10-20 | 50.27 | 50.59 | 50.27 | 50.59 | -1.900% | 2 | 3,791 | +0.336% |
| 2026-10-19 | 51.26 | 51.57 | 51.05 | 51.57 | -3.877% | 3 | 3,791 | -1.571% |
| 2026-10-16 | 53.58 | 53.65 | 53.58 | 53.65 | +6.385% | 3 | 3,794 | -5.387% |
| 2026-10-14 | 48.70 | 51.25 | 48.70 | 50.43 | +5.968% | 123 | 3,717 | +0.654% |
| 2026-10-13 | 47.24 | 47.59 | 47.24 | 47.59 | +0.337% | 3 | 3,716 | +6.661% |
| 2026-10-12 | 47.18 | 47.45 | 46.91 | 47.43 | +0.127% | 13 | 3,705 | +7.021% |
| 2026-10-09 | 47.50 | 47.50 | 47.37 | 47.37 | -1.436% | 12 | 3,693 | +7.156% |
| 2026-10-07 | 48.79 | 49.40 | 48.06 | 48.06 | +1.757% | 9 | 3,699 | +5.618% |
| 2026-10-06 | 47.73 | 47.73 | 47.08 | 47.23 | -3.691% | 15 | 3,688 | +7.474% |
| 2026-10-05 | 49.60 | 49.60 | 49.04 | 49.04 | -3.427% | 47 | 3,683 | +3.507% |
| 2026-10-02 | 50.43 | 51.54 | 50.43 | 50.78 | -5.613% | 9 | 3,682 | -0.039% |
| 2026-10-01 | 54.44 | 54.44 | 53.64 | 53.80 | +5.739% | 5 | 3,681 | -5.651% |
| 2026-09-30 | 50.88 | 50.88 | 50.88 | 50.88 | -2.827% | 4 | 3,685 | -0.236% |
| 2026-09-29 | 51.79 | 52.36 | 51.79 | 52.36 | +1.434% | 15 | 3,679 | -3.056% |
| 2026-09-28 | 51.17 | 51.62 | 51.17 | 51.62 | +3.738% | 4 | 3,675 | -1.666% |
| 2026-09-25 | 51.88 | 51.88 | 49.76 | 49.76 | -2.201% | 8 | 3,675 | +2.010% |
| 2026-09-24 | 50.88 | 50.88 | 50.88 | 50.88 | -1.357% | 1 | 3,676 | -0.236% |
| 2026-09-23 | 50.95 | 51.58 | 50.95 | 51.58 | +4.413% | 3 | 3,681 | -1.590% |
| 2026-09-22 | 49.70 | 49.70 | 49.38 | 49.40 | -0.121% | 54 | 3,687 | +2.753% |
| 2026-09-21 | 49.40 | 49.46 | 49.40 | 49.46 | -7.741% | 8 | 3,687 | +2.628% |
| 2026-09-18 | 54.36 | 54.86 | 53.61 | 53.61 | -7.008% | 22 | 3,691 | -5.316% |
| 2026-09-16 | 54.80 | 57.65 | 54.69 | 57.65 | +6.444% | 48 | 3,688 | -11.951% |
| 2026-09-14 | 55.42 | 56.15 | 54.15 | 54.16 | +1.652% | 9 | 3,688 | -6.278% |
| 2026-09-11 | 54.42 | 54.42 | 53.28 | 53.28 | -6.641% | 5 | 3,687 | -4.730% |
| 2026-09-10 | 56.65 | 57.35 | 56.62 | 57.07 | +3.726% | 30 | 3,671 | -11.057% |
| 2026-09-09 | 55.10 | 55.10 | 55.02 | 55.02 | +3.557% | 50 | 3,671 | -7.743% |
| 2026-09-08 | 53.12 | 53.13 | 53.12 | 53.13 | +2.075% | 10 | 3,661 | -4.461% |
| 2026-09-04 | 52.05 | 52.05 | 52.05 | 52.05 | +1.660% | 20 | 3,641 | -2.478% |
| 2026-09-03 | 52.77 | 52.77 | 51.16 | 51.20 | -5.238% | 20 | 3,653 | -0.859% |
| 2026-09-02 | 55.92 | 55.92 | 54.03 | 54.03 | -4.066% | 513 | 3,151 | -6.052% |
| 2026-09-01 | 54.95 | 56.32 | 54.95 | 56.32 | +3.056% | 17 | 3,166 | -9.872% |
| 2026-08-31 | 55.48 | 55.51 | 54.65 | 54.65 | -4.005% | 1,007 | 2,298 | -7.118% |
| 2026-08-26 | 56.90 | 57.34 | 56.90 | 56.93 | -1.198% | 5 | 2,298 | -10.838% |
| 2026-08-25 | 57.55 | 57.70 | 57.55 | 57.62 | +0.366% | 5 | 2,302 | -11.906% |
| 2026-08-24 | 58.09 | 58.09 | 57.35 | 57.41 | +0.420% | 3 | 2,300 | -11.583% |
| 2026-08-21 | 57.35 | 57.40 | 56.93 | 57.17 | -2.424% | 15 | 2,295 | -11.212% |
| 2026-08-20 | 57.56 | 58.59 | 57.49 | 58.59 | +3.151% | 1,015 | 1,288 | -13.364% |
| 2026-08-19 | 56.07 | 56.80 | 56.07 | 56.80 | -1.713% | 4 | 1,300 | -10.634% |
| 2026-08-18 | 57.48 | 57.79 | 57.39 | 57.79 | +5.035% | 1,005 | 415 | -12.165% |
| 2026-08-14 | 55.20 | 55.31 | 55.02 | 55.02 | +0.036% | 9 | 407 | -7.743% |
| 2026-08-13 | 54.30 | 55.18 | 54.30 | 55.00 | -1.221% | 6 | 404 | -7.709% |
| 2026-08-12 | 55.79 | 56.10 | 55.68 | 55.68 | -1.119% | 9 | 395 | -8.836% |
| 2026-08-11 | 55.70 | 56.31 | 55.70 | 56.31 | +0.914% | 5 | 395 | -9.856% |
| 2026-08-10 | 55.44 | 56.00 | 55.30 | 55.80 | -0.036% | 22 | 392 | -9.032% |
| 2026-08-07 | 56.20 | 56.20 | 55.76 | 55.82 | -2.036% | 67 | 398 | -9.065% |
| 2026-08-06 | 56.69 | 56.98 | 56.33 | 56.98 | +1.551% | 78 | 400 | -10.916% |
| 2026-08-05 | 55.82 | 56.19 | 55.82 | 56.11 | -0.267% | 7 | 396 | -9.535% |
| 2026-08-04 | 58.96 | 58.96 | 56.26 | 56.26 | -7.876% | 134 | 266 | -9.776% |
| 2026-08-03 | 61.07 | 61.07 | 61.07 | 61.07 | -13.986% | 8 | 258 | -16.882% |
| 2026-07-29 | 70.99 | 71.00 | 70.99 | 71.00 | +4.228% | 2 | 256 | -28.507% |
| 2026-07-28 | 68.33 | 68.36 | 68.11 | 68.12 | -0.555% | 33 | 245 | -25.484% |
| 2026-07-27 | 68.50 | 68.50 | 68.50 | 68.50 | +2.760% | 1 | 244 | -25.898% |
| 2026-07-21 | 66.66 | 66.66 | 66.66 | 66.66 | -5.043% | 1 | 243 | -23.852% |
| 2026-07-17 | 70.20 | 70.20 | 70.20 | 70.20 | +7.225% | 1 | 244 | -27.692% |
| 2026-07-16 | 65.47 | 65.47 | 65.47 | 65.47 | +0.832% | 1 | 243 | -22.468% |
| 2026-07-10 | 65.04 | 65.04 | 64.87 | 64.93 | +0.092% | 14 | 236 | -21.824% |
| 2026-07-09 | 66.43 | 66.43 | 64.87 | 64.87 | -3.367% | 13 | 230 | -21.751% |
| 2026-07-08 | 67.02 | 67.34 | 67.00 | 67.13 | +1.008% | 8 | 227 | -24.386% |
| 2026-07-07 | 66.76 | 66.76 | 66.46 | 66.46 | +2.073% | 17 | 221 | -23.623% |
| 2026-07-06 | 65.75 | 65.89 | 64.94 | 65.11 | -6.127% | 29 | 216 | -22.040% |
| 2026-07-02 | 65.78 | 69.42 | 65.29 | 69.36 | +4.222% | 352 | 181 | -26.817% |
| 2026-07-01 | 68.50 | 68.50 | 66.55 | 66.55 | +0.166% | 3 | 180 | -23.727% |
| 2026-06-30 | 67.74 | 67.74 | 66.44 | 66.44 | -8.295% | 7 | 179 | -23.600% |
| 2026-06-29 | 72.45 | 72.45 | 72.45 | 72.45 | -1.909% | 1 | 178 | -29.938% |
| 2026-06-26 | 73.88 | 73.88 | 73.86 | 73.86 | +1.178% | 6 | 174 | -31.275% |
| 2026-06-25 | 73.00 | 73.00 | 73.00 | 73.00 | +2.370% | 1 | 173 | -30.466% |
| 2026-06-24 | 71.31 | 71.31 | 71.31 | 71.31 | -1.356% | 1 | 173 | -28.818% |
| 2026-06-23 | 74.04 | 74.04 | 72.29 | 72.29 | +5.687% | 2 | 173 | -29.783% |
| 2026-06-22 | 68.59 | 68.59 | 68.40 | 68.40 | +0.662% | 6 | 169 | -25.789% |
| 2026-06-18 | 67.73 | 68.78 | 67.73 | 67.95 | +0.652% | 11 | 166 | -25.298% |
| 2026-06-17 | 67.66 | 68.50 | 67.51 | 67.51 | -5.765% | 8 | 162 | -24.811% |
| 2026-06-12 | 72.11 | 72.11 | 71.64 | 71.64 | -9.144% | 3 | 163 | -29.146% |
| 2026-06-11 | 78.85 | 78.85 | 78.85 | 78.85 | +4.368% | 1 | 163 | -35.625% |
| 2026-06-10 | 75.55 | 75.55 | 75.55 | 75.55 | +3.070% | 1 | 162 | -32.813% |
| 2026-06-08 | 73.30 | 73.30 | 73.30 | 73.30 | -1.822% | 1 | 163 | -30.750% |
| 2026-06-05 | 73.23 | 74.66 | 73.23 | 74.66 | +11.666% | 105 | 263 | -32.012% |
| 2026-06-04 | 68.47 | 68.47 | 66.86 | 66.86 | -0.343% | 2 | 263 | -24.080% |
| 2026-06-03 | 66.79 | 67.09 | 66.79 | 67.09 | +2.303% | 2 | 263 | -24.340% |
| 2026-06-02 | 65.58 | 65.58 | 65.58 | 65.58 | +0.460% | 10 | 253 | -22.598% |
| 2026-06-01 | 66.34 | 66.47 | 65.05 | 65.28 | -2.085% | 214 | 157 | -22.243% |
| 2026-05-28 | 67.91 | 67.91 | 66.67 | 66.67 | -7.889% | 111 | 96 | -23.864% |
| 2026-05-21 | 72.38 | 72.38 | 72.38 | 72.38 | -2.255% | 1 | 97 | -29.870% |
| 2026-05-18 | 74.09 | 74.09 | 74.05 | 74.05 | +3.220% | 2 | 97 | -31.452% |
| 2026-05-14 | 72.22 | 72.22 | 71.40 | 71.74 | -2.949% | 12 | 87 | -29.244% |
| 2026-05-13 | 73.92 | 73.92 | 73.92 | 73.92 | -1.624% | 1 | 86 | -31.331% |
| 2026-05-08 | 75.67 | 75.68 | 75.14 | 75.14 | -2.794% | 7 | 79 | -32.446% |
| 2026-05-07 | 77.05 | 77.30 | 77.05 | 77.30 | +0.390% | 4 | 75 | -34.334% |
| 2026-05-06 | 76.82 | 77.00 | 76.65 | 77.00 | -3.642% | 7 | 70 | -34.078% |
| 2026-05-05 | 79.91 | 79.91 | 79.91 | 79.91 | -0.684% | 11 | 59 | -36.479% |
| 2026-05-01 | 80.46 | 80.46 | 80.46 | 80.46 | -3.095% | 6 | 53 | -36.913% |
| 2026-04-30 | 83.03 | 83.03 | 83.03 | 83.03 | -4.629% | 1 | 53 | -38.865% |
| 2026-04-29 | 87.06 | 87.06 | 87.06 | 87.06 | +0.069% | 1 | 53 | -41.695% |
| 2026-04-22 | 87.00 | 87.00 | 87.00 | 87.00 | -1.136% | 1 | 52 | -41.655% |
| 2026-04-17 | 88.00 | 88.00 | 88.00 | 88.00 | -4.348% | 1 | 51 | -42.318% |
| 2026-04-16 | 92.00 | 92.00 | 92.00 | 92.00 | -1.667% | 1 | 50 | -44.826% |
| 2026-04-15 | 94.64 | 94.64 | 93.56 | 93.56 | -3.546% | 2 | 49 | -45.746% |
| 2026-04-14 | 97.00 | 97.00 | 97.00 | 97.00 | -5.825% | 1 | 47 | -47.670% |
| 2026-04-13 | 105.00 | 105.00 | 103.00 | 103.00 | -4.034% | 2 | 46 | -50.718% |
| 2026-04-10 | 107.13 | 107.33 | 107.13 | 107.33 | +0.827% | 6 | 46 | -52.707% |
| 2026-02-27 | 106.46 | 106.46 | 106.44 | 106.45 | +4.640% | 13 | 46 | -52.316% |
| 2026-02-20 | 101.69 | 101.91 | 101.69 | 101.73 | -3.308% | 4 | 41 | -50.103% |
| 2026-02-19 | 105.21 | 105.21 | 105.21 | 105.21 | +5.580% | 3 | 39 | -51.754% |
| 2026-02-11 | 99.80 | 99.80 | 99.65 | 99.65 | +1.715% | 4 | 42 | -49.062% |
| 2026-02-09 | 97.92 | 97.97 | 97.92 | 97.97 | -4.883% | 14 | 46 | -48.188% |
| 2026-02-04 | 103.00 | 103.00 | 103.00 | 103.00 | +3.904% | 1 | 53 | -50.718% |
| 2026-02-03 | 97.52 | 99.13 | 97.29 | 99.13 | +3.260% | 13 | 53 | -48.795% |
| 2026-02-02 | 96.00 | 96.00 | 96.00 | 96.00 | -4.950% | 1 | 44 | -47.125% |
| 2026-01-30 | 101.00 | 101.00 | 101.00 | 101.00 | +1.010% | 1 | 43 | -49.743% |
| 2026-01-29 | 99.99 | 99.99 | 99.99 | 99.99 | +4.156% | 1 | 43 | -49.235% |
| 2026-01-27 | 96.00 | 96.00 | 96.00 | 96.00 | -2.883% | 1 | 43 | -47.125% |
| 2026-01-22 | 100.39 | 100.39 | 98.85 | 98.85 | -5.189% | 70 | 42 | -48.649% |
| 2026-01-21 | 104.26 | 104.26 | 104.26 | 104.26 | +2.831% | 5 | 87 | -51.314% |
| 2025-12-23 | 101.39 | 101.39 | 101.39 | 101.39 | -4.834% | 1 | 92 | -49.936% |
| 2025-12-15 | 106.54 | 106.54 | 106.54 | 106.54 | +1.043% | 2 | 93 | -52.356% |
| 2025-12-10 | 105.50 | 105.50 | 105.44 | 105.44 | -0.009% | 2 | 93 | -51.859% |
| 2025-12-03 | 105.45 | 105.45 | 105.45 | 105.45 | -0.028% | 2 | 93 | -51.863% |
| 2025-12-02 | 105.48 | 105.48 | 105.48 | 105.48 | -16.359% | 9 | 93 | -51.877% |
| 2025-11-21 | 126.11 | 126.11 | 126.11 | 126.11 | +5.030% | 2 | 93 | -59.749% |
| 2025-11-18 | 127.36 | 127.38 | 120.07 | 120.07 | +1.342% | 7 | 91 | -57.725% |
| 2025-11-14 | 118.48 | 118.48 | 118.48 | 118.48 | +2.208% | 1 | 89 | -57.157% |
| 2025-11-13 | 115.92 | 115.92 | 115.92 | 115.92 | +8.570% | 1 | 90 | -56.211% |
| 2025-11-10 | 106.77 | 106.77 | 106.77 | 106.77 | -11.942% | 1 | 89 | -52.459% |
| 2025-11-07 | 121.25 | 121.25 | 121.25 | 121.25 | +13.371% | 2 | 88 | -58.136% |
| 2025-11-05 | 106.95 | 106.95 | 106.95 | 106.95 | +5.318% | 2 | 90 | -52.539% |
| 2025-10-28 | 101.53 | 101.55 | 101.53 | 101.55 | -1.979% | 12 | 88 | -50.015% |
| 2025-10-27 | 103.57 | 103.60 | 103.57 | 103.60 | -3.574% | 10 | 77 | -51.004% |
| 2025-10-24 | 106.34 | 107.44 | 106.34 | 107.44 | -3.181% | 76 | 77 | -52.755% |
| 2025-10-23 | 110.97 | 110.97 | 110.97 | 110.97 | -3.471% | 7 | 24 | -54.258% |
| 2025-10-22 | 114.96 | 114.96 | 114.96 | 114.96 | +2.305% | 4 | 17 | -55.846% |
| 2025-10-20 | 112.37 | 112.37 | 112.37 | 112.37 | -7.415% | 2 | 17 | -54.828% |
| 2025-10-13 | 120.52 | 121.40 | 120.52 | 121.37 | -2.459% | 7 | 15 | -58.177% |
| 2025-10-10 | 124.42 | 124.44 | 124.42 | 124.43 | +12.271% | 5 | 11 | -59.206% |
| 2025-10-08 | 110.83 | 110.83 | 110.83 | 110.83 | -1.972% | 1 | 6 | -54.200% |
| 2025-10-01 | 113.05 | 113.06 | 113.05 | 113.06 | 0.000% | 5 | 5 | -55.103% |