SPY280121P00785000
SPY Jan 21 2028 785.00 Put
optionOPRA
EODOct 27, 2026
52.90USD-7.534%(-4.31)2Vol6,543OI
SPY280121P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 52.84 | 52.90 | 52.84 | 52.90 | -7.534% | 2 | 6,543 | 0.000% |
| 2026-10-23 | 58.01 | 58.01 | 56.10 | 57.21 | +3.304% | 16 | 6,543 | -7.534% |
| 2026-10-22 | 54.44 | 55.61 | 54.44 | 55.38 | +9.231% | 4 | 6,543 | -4.478% |
| 2026-10-21 | 51.37 | 52.35 | 50.70 | 50.70 | -2.519% | 3,003 | 3,552 | +4.339% |
| 2026-10-19 | 52.78 | 52.83 | 51.94 | 52.01 | -6.625% | 6 | 3,553 | +1.711% |
| 2026-10-16 | 55.70 | 55.70 | 55.70 | 55.70 | +7.218% | 2 | 3,554 | -5.027% |
| 2026-10-15 | 52.20 | 52.20 | 51.94 | 51.95 | -0.783% | 5 | 3,556 | +1.829% |
| 2026-10-14 | 51.99 | 52.71 | 51.97 | 52.36 | +2.366% | 203 | 3,496 | +1.031% |
| 2026-10-08 | 51.15 | 51.15 | 51.15 | 51.15 | -0.078% | 1 | 3,495 | +3.421% |
| 2026-10-07 | 50.62 | 51.19 | 50.62 | 51.19 | +4.555% | 7 | 3,495 | +3.340% |
| 2026-10-06 | 48.82 | 49.00 | 48.82 | 48.96 | -4.895% | 14 | 3,495 | +8.047% |
| 2026-10-05 | 51.48 | 51.48 | 51.48 | 51.48 | -3.937% | 2 | 3,497 | +2.758% |
| 2026-10-02 | 53.44 | 53.59 | 53.44 | 53.59 | -4.012% | 2 | 3,496 | -1.288% |
| 2026-10-01 | 56.48 | 57.00 | 55.83 | 55.83 | +6.343% | 3 | 3,495 | -5.248% |
| 2026-09-30 | 52.50 | 52.50 | 52.50 | 52.50 | -2.957% | 2 | 3,498 | +0.762% |
| 2026-09-28 | 54.10 | 54.10 | 54.10 | 54.10 | +4.622% | 1 | 3,497 | -2.218% |
| 2026-09-25 | 52.12 | 52.12 | 51.71 | 51.71 | -2.176% | 4 | 3,497 | +2.301% |
| 2026-09-23 | 52.16 | 52.86 | 52.16 | 52.86 | +3.262% | 2 | 3,498 | +0.076% |
| 2026-09-22 | 51.25 | 51.26 | 51.19 | 51.19 | +0.215% | 41 | 3,484 | +3.340% |
| 2026-09-21 | 51.47 | 51.47 | 51.08 | 51.08 | -9.449% | 3 | 3,482 | +3.563% |
| 2026-09-18 | 56.34 | 56.41 | 56.34 | 56.41 | +1.640% | 3 | 3,482 | -6.222% |
| 2026-09-17 | 55.50 | 55.50 | 55.50 | 55.50 | -7.113% | 3 | 3,483 | -4.685% |
| 2026-09-16 | 56.82 | 59.75 | 56.82 | 59.75 | +2.505% | 26 | 3,481 | -11.464% |
| 2026-09-15 | 58.27 | 58.33 | 58.27 | 58.29 | -1.935% | 135 | 3,479 | -9.247% |
| 2026-09-10 | 58.75 | 59.59 | 58.72 | 59.44 | +6.086% | 321 | 3,547 | -11.003% |
| 2026-09-08 | 55.08 | 56.03 | 55.08 | 56.03 | +3.913% | 15 | 3,547 | -5.586% |
| 2026-09-04 | 53.92 | 53.92 | 53.92 | 53.92 | -1.336% | 1 | 3,547 | -1.892% |
| 2026-09-03 | 54.65 | 54.65 | 54.65 | 54.65 | -3.189% | 1 | 3,547 | -3.202% |
| 2026-09-02 | 57.92 | 57.95 | 56.39 | 56.45 | -0.913% | 8 | 3,551 | -6.289% |
| 2026-09-01 | 56.97 | 56.97 | 56.97 | 56.97 | +0.193% | 1 | 3,551 | -7.144% |
| 2026-08-31 | 57.42 | 57.42 | 56.86 | 56.86 | +0.123% | 5 | 3,547 | -6.964% |
| 2026-08-27 | 56.80 | 56.80 | 56.79 | 56.79 | -3.746% | 3 | 3,547 | -6.850% |
| 2026-08-26 | 59.00 | 59.00 | 59.00 | 59.00 | -1.007% | 1 | 3,549 | -10.339% |
| 2026-08-25 | 59.60 | 59.60 | 59.60 | 59.60 | +0.354% | 2 | 3,549 | -11.242% |
| 2026-08-24 | 60.18 | 60.18 | 59.39 | 59.39 | +0.712% | 13 | 3,538 | -10.928% |
| 2026-08-21 | 58.90 | 58.97 | 58.90 | 58.97 | -1.289% | 2 | 3,538 | -10.293% |
| 2026-08-20 | 59.54 | 59.74 | 59.54 | 59.74 | +1.806% | 6 | 3,533 | -11.450% |
| 2026-08-19 | 58.01 | 58.70 | 58.01 | 58.68 | +3.255% | 130 | 3,511 | -9.850% |
| 2026-08-14 | 57.03 | 57.03 | 56.83 | 56.83 | +0.709% | 5 | 3,512 | -6.915% |
| 2026-08-13 | 56.43 | 56.43 | 56.43 | 56.43 | -2.065% | 2 | 3,513 | -6.256% |
| 2026-08-12 | 58.03 | 58.03 | 57.61 | 57.62 | -1.873% | 1,251 | 2,269 | -8.192% |
| 2026-08-11 | 58.19 | 58.74 | 58.01 | 58.72 | +2.657% | 1,011 | 1,269 | -9.911% |
| 2026-08-10 | 57.20 | 57.22 | 57.20 | 57.20 | -0.849% | 3 | 1,268 | -7.517% |
| 2026-08-07 | 58.13 | 58.43 | 57.69 | 57.69 | -1.283% | 916 | 302 | -8.303% |
| 2026-08-06 | 58.44 | 58.44 | 58.44 | 58.44 | +0.793% | 10 | 293 | -9.480% |
| 2026-08-05 | 57.98 | 57.98 | 57.98 | 57.98 | -0.224% | 1 | 292 | -8.762% |
| 2026-08-04 | 58.11 | 58.11 | 58.11 | 58.11 | -15.673% | 1 | 292 | -8.966% |
| 2026-07-21 | 68.91 | 68.91 | 68.91 | 68.91 | +4.695% | 1 | 291 | -23.233% |
| 2026-07-10 | 65.82 | 65.82 | 65.82 | 65.82 | -4.164% | 1 | 291 | -19.629% |
| 2026-07-07 | 68.87 | 68.92 | 68.67 | 68.68 | +1.253% | 29 | 267 | -22.976% |
| 2026-07-06 | 67.83 | 67.83 | 67.83 | 67.83 | -4.933% | 11 | 267 | -22.011% |
| 2026-07-02 | 71.96 | 72.42 | 71.32 | 71.35 | +1.914% | 370 | 100 | -25.858% |
| 2026-06-30 | 70.01 | 70.01 | 70.01 | 70.01 | -4.994% | 1 | 99 | -24.439% |
| 2026-06-24 | 73.69 | 73.69 | 73.69 | 73.69 | -1.339% | 1 | 98 | -28.213% |
| 2026-06-23 | 76.48 | 76.48 | 74.69 | 74.69 | +5.450% | 2 | 96 | -29.174% |
| 2026-06-22 | 70.83 | 70.83 | 70.83 | 70.83 | +0.854% | 1 | 95 | -25.314% |
| 2026-06-18 | 69.91 | 70.23 | 69.55 | 70.23 | +0.544% | 6 | 91 | -24.676% |
| 2026-06-17 | 69.75 | 69.85 | 69.60 | 69.85 | +0.925% | 9 | 91 | -24.266% |
| 2026-06-16 | 69.19 | 69.21 | 69.19 | 69.21 | +0.801% | 48 | 43 | -23.566% |
| 2026-06-15 | 68.64 | 68.66 | 68.64 | 68.66 | -8.770% | 21 | 25 | -22.954% |
| 2026-06-12 | 74.45 | 75.26 | 73.72 | 75.26 | +8.585% | 5 | 25 | -29.710% |
| 2026-06-03 | 69.19 | 69.31 | 69.19 | 69.31 | +3.017% | 2 | 25 | -23.676% |
| 2026-06-01 | 67.28 | 67.28 | 67.28 | 67.28 | -6.178% | 1 | 25 | -21.373% |
| 2026-05-22 | 71.65 | 71.71 | 71.65 | 71.71 | -6.359% | 2 | 25 | -26.231% |
| 2026-05-18 | 76.58 | 76.58 | 76.58 | 76.58 | +3.500% | 2 | 25 | -30.922% |
| 2026-05-14 | 75.01 | 75.01 | 73.99 | 73.99 | -2.246% | 11 | 25 | -28.504% |
| 2026-05-13 | 77.00 | 77.00 | 75.69 | 75.69 | -3.959% | 3 | 23 | -30.110% |
| 2026-05-07 | 78.94 | 78.94 | 78.81 | 78.81 | +0.216% | 2 | 21 | -32.877% |
| 2026-05-06 | 80.40 | 80.47 | 78.64 | 78.64 | -4.921% | 6 | 21 | -32.731% |
| 2026-05-05 | 82.71 | 82.71 | 82.71 | 82.71 | -37.577% | 2 | 21 | -36.042% |
| 2026-03-26 | 132.50 | 132.50 | 132.50 | 132.50 | +20.553% | 5 | 21 | -60.075% |
| 2026-02-27 | 109.91 | 109.92 | 109.90 | 109.91 | -1.523% | 12 | 21 | -51.870% |
| 2026-02-23 | 111.61 | 111.61 | 111.61 | 111.61 | +11.199% | 2 | 11 | -52.603% |
| 2026-02-03 | 100.66 | 100.66 | 100.37 | 100.37 | +0.834% | 8 | 11 | -47.295% |
| 2026-01-12 | 99.54 | 99.54 | 99.54 | 99.54 | -6.085% | 5 | 11 | -46.856% |
| 2025-12-11 | 105.99 | 105.99 | 105.99 | 105.99 | +1.913% | 1 | 11 | -50.090% |
| 2025-12-10 | 104.00 | 104.00 | 104.00 | 104.00 | -1.915% | 2 | 11 | -49.135% |
| 2025-12-05 | 106.03 | 106.03 | 106.03 | 106.03 | -3.609% | 1 | 9 | -50.108% |
| 2025-11-28 | 110.00 | 110.00 | 110.00 | 110.00 | -6.095% | 3 | 8 | -51.909% |
| 2025-10-21 | 117.14 | 117.14 | 117.14 | 117.14 | 0.000% | 5 | 5 | -54.840% |