SPY280121P00790000
SPY Jan 21 2028 790.00 Put
optionOPRA
EODOct 27, 2026
54.73USD-6.091%(-3.55)1Vol1,583OI
SPY280121P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.73 | 54.73 | 54.73 | 54.73 | -6.091% | 1 | 1,583 | 0.000% |
| 2026-10-23 | 58.28 | 58.28 | 58.28 | 58.28 | -0.597% | 1 | 1,584 | -6.091% |
| 2026-10-22 | 56.51 | 58.95 | 56.51 | 58.63 | +9.568% | 45 | 1,584 | -6.652% |
| 2026-10-21 | 53.51 | 53.51 | 53.51 | 53.51 | -1.382% | 1 | 1,584 | +2.280% |
| 2026-10-20 | 54.15 | 54.26 | 54.08 | 54.26 | -0.367% | 4 | 1,584 | +0.866% |
| 2026-10-19 | 54.94 | 54.95 | 54.46 | 54.46 | -4.873% | 20 | 1,584 | +0.496% |
| 2026-10-16 | 57.42 | 57.42 | 57.25 | 57.25 | +6.136% | 3 | 1,585 | -4.402% |
| 2026-10-15 | 53.90 | 53.94 | 53.90 | 53.94 | -0.900% | 3 | 1,583 | +1.465% |
| 2026-10-14 | 51.49 | 54.43 | 51.03 | 54.43 | -0.475% | 44 | 1,561 | +0.551% |
| 2026-10-08 | 54.65 | 54.69 | 54.65 | 54.69 | +3.072% | 100 | 1,461 | +0.073% |
| 2026-10-07 | 53.07 | 53.07 | 53.06 | 53.06 | +4.121% | 100 | 1,370 | +3.147% |
| 2026-10-06 | 51.23 | 51.23 | 50.96 | 50.96 | -6.803% | 3 | 1,370 | +7.398% |
| 2026-10-02 | 53.98 | 55.52 | 53.98 | 54.68 | -3.766% | 4 | 1,370 | +0.091% |
| 2026-10-01 | 58.20 | 58.20 | 56.82 | 56.82 | +1.573% | 82 | 1,361 | -3.678% |
| 2026-09-29 | 56.06 | 56.06 | 55.84 | 55.94 | +2.642% | 143 | 1,361 | -2.163% |
| 2026-09-28 | 54.76 | 54.76 | 54.50 | 54.50 | +1.339% | 13 | 1,361 | +0.422% |
| 2026-09-25 | 54.09 | 54.09 | 53.78 | 53.78 | -1.825% | 2 | 1,361 | +1.766% |
| 2026-09-23 | 54.78 | 54.78 | 54.78 | 54.78 | +3.067% | 1 | 1,360 | -0.091% |
| 2026-09-21 | 53.15 | 53.15 | 53.15 | 53.15 | -8.661% | 1 | 1,360 | +2.973% |
| 2026-09-18 | 58.45 | 58.45 | 57.90 | 58.19 | +0.449% | 176 | 1,444 | -5.946% |
| 2026-09-17 | 57.87 | 57.93 | 57.82 | 57.93 | -0.771% | 375 | 1,818 | -5.524% |
| 2026-09-14 | 58.53 | 58.53 | 58.36 | 58.38 | +1.301% | 264 | 1,555 | -6.252% |
| 2026-09-11 | 57.47 | 57.63 | 57.38 | 57.63 | -5.509% | 295 | 1,358 | -5.032% |
| 2026-09-10 | 60.94 | 60.99 | 60.92 | 60.99 | +2.711% | 28 | 1,350 | -10.264% |
| 2026-09-09 | 59.47 | 59.47 | 59.27 | 59.38 | +2.168% | 218 | 1,324 | -7.831% |
| 2026-09-08 | 57.13 | 58.12 | 57.13 | 58.12 | +2.252% | 19 | 1,305 | -5.833% |
| 2026-09-03 | 56.72 | 56.84 | 56.72 | 56.84 | -1.678% | 2 | 1,305 | -3.712% |
| 2026-09-02 | 59.25 | 59.25 | 57.81 | 57.81 | -4.288% | 181 | 1,305 | -5.328% |
| 2026-09-01 | 60.41 | 60.41 | 60.39 | 60.40 | +2.442% | 80 | 1,297 | -9.387% |
| 2026-08-31 | 59.48 | 59.48 | 58.96 | 58.96 | +0.580% | 6 | 1,297 | -7.174% |
| 2026-08-28 | 58.62 | 59.11 | 58.62 | 58.62 | -3.791% | 13 | 1,286 | -6.636% |
| 2026-08-26 | 60.93 | 60.93 | 60.93 | 60.93 | -0.895% | 1 | 1,286 | -10.176% |
| 2026-08-24 | 61.43 | 62.28 | 61.43 | 61.48 | +0.228% | 16 | 1,270 | -10.979% |
| 2026-08-21 | 61.41 | 61.41 | 60.92 | 61.34 | -2.619% | 4 | 1,270 | -10.776% |
| 2026-08-20 | 61.84 | 62.99 | 61.84 | 62.99 | +4.236% | 27 | 1,272 | -13.113% |
| 2026-08-19 | 60.17 | 60.65 | 60.06 | 60.43 | +0.868% | 72 | 1,267 | -9.432% |
| 2026-08-17 | 59.15 | 59.91 | 59.15 | 59.91 | +1.080% | 2 | 1,266 | -8.646% |
| 2026-08-14 | 58.92 | 59.27 | 58.88 | 59.27 | +1.247% | 13 | 1,258 | -7.660% |
| 2026-08-13 | 58.78 | 58.81 | 58.54 | 58.54 | -1.597% | 13 | 1,249 | -6.508% |
| 2026-08-12 | 59.95 | 59.96 | 59.49 | 59.49 | -1.993% | 9 | 1,245 | -8.001% |
| 2026-08-11 | 59.73 | 60.70 | 59.69 | 60.70 | +1.556% | 1,066 | 258 | -9.835% |
| 2026-08-10 | 59.18 | 59.77 | 59.18 | 59.77 | +0.168% | 8 | 250 | -8.432% |
| 2026-08-07 | 59.93 | 59.93 | 59.67 | 59.67 | -0.401% | 120 | 205 | -8.279% |
| 2026-08-05 | 59.67 | 59.91 | 59.67 | 59.91 | +0.050% | 8 | 197 | -8.646% |
| 2026-08-04 | 60.30 | 60.30 | 59.87 | 59.88 | -8.636% | 24 | 197 | -8.601% |
| 2026-08-03 | 65.63 | 65.63 | 65.54 | 65.54 | -8.001% | 23 | 197 | -16.494% |
| 2026-07-21 | 71.24 | 71.24 | 71.24 | 71.24 | +4.366% | 1 | 196 | -23.175% |
| 2026-07-13 | 68.26 | 68.26 | 68.26 | 68.26 | -3.900% | 1 | 196 | -19.821% |
| 2026-07-09 | 70.92 | 71.03 | 70.86 | 71.03 | -1.031% | 15 | 188 | -22.948% |
| 2026-07-08 | 75.00 | 75.00 | 71.60 | 71.77 | +1.042% | 19 | 179 | -23.743% |
| 2026-07-07 | 70.53 | 71.24 | 70.53 | 71.03 | +1.762% | 15 | 168 | -22.948% |
| 2026-07-06 | 70.23 | 70.23 | 69.33 | 69.80 | -5.111% | 31 | 148 | -21.590% |
| 2026-07-02 | 72.31 | 74.80 | 72.31 | 73.56 | +3.387% | 24 | 138 | -25.598% |
| 2026-07-01 | 71.31 | 71.31 | 71.11 | 71.15 | -0.420% | 4 | 139 | -23.078% |
| 2026-06-30 | 72.41 | 72.41 | 71.45 | 71.45 | -2.070% | 3 | 138 | -23.401% |
| 2026-06-22 | 73.20 | 73.20 | 72.96 | 72.96 | +0.634% | 2 | 136 | -24.986% |
| 2026-06-18 | 72.22 | 73.35 | 72.22 | 72.50 | +0.527% | 7 | 129 | -24.510% |
| 2026-06-17 | 72.23 | 72.23 | 71.89 | 72.12 | +0.980% | 54 | 132 | -24.113% |
| 2026-06-15 | 71.41 | 71.42 | 71.41 | 71.42 | -8.787% | 2 | 130 | -23.369% |
| 2026-06-12 | 76.81 | 78.48 | 76.35 | 78.30 | -8.699% | 5 | 129 | -30.102% |
| 2026-06-10 | 85.76 | 85.76 | 85.76 | 85.76 | +2.095% | 10 | 129 | -36.182% |
| 2026-06-09 | 84.00 | 84.00 | 84.00 | 84.00 | +19.505% | 1 | 129 | -34.845% |
| 2026-06-04 | 70.07 | 70.29 | 70.07 | 70.29 | -1.747% | 2 | 128 | -22.137% |
| 2026-06-03 | 71.21 | 71.84 | 71.09 | 71.54 | +1.533% | 32 | 97 | -23.497% |
| 2026-06-01 | 70.46 | 70.46 | 70.46 | 70.46 | -0.184% | 50 | 47 | -22.325% |
| 2026-05-29 | 70.49 | 70.83 | 70.49 | 70.59 | -4.207% | 5 | 45 | -22.468% |
| 2026-05-27 | 73.69 | 73.69 | 73.69 | 73.69 | -4.522% | 1 | 44 | -25.729% |
| 2026-05-21 | 77.18 | 77.18 | 77.18 | 77.18 | -2.649% | 1 | 44 | -29.088% |
| 2026-05-15 | 79.28 | 79.28 | 79.28 | 79.28 | +3.906% | 1 | 44 | -30.966% |
| 2026-05-14 | 77.31 | 77.31 | 76.30 | 76.30 | -2.778% | 2 | 43 | -28.270% |
| 2026-05-13 | 79.44 | 79.44 | 78.48 | 78.48 | -1.900% | 2 | 43 | -30.262% |
| 2026-05-08 | 80.00 | 80.00 | 80.00 | 80.00 | -1.405% | 1 | 43 | -31.588% |
| 2026-05-06 | 81.14 | 81.14 | 81.14 | 81.14 | -5.508% | 3 | 43 | -32.549% |
| 2026-05-05 | 85.82 | 85.91 | 85.82 | 85.87 | -21.616% | 10 | 43 | -36.264% |
| 2026-03-04 | 109.55 | 109.55 | 109.55 | 109.55 | -11.403% | 3 | 55 | -50.041% |
| 2026-03-03 | 123.65 | 123.65 | 123.65 | 123.65 | +9.193% | 3 | 58 | -55.738% |
| 2026-02-27 | 113.48 | 113.49 | 113.24 | 113.24 | -1.718% | 13 | 55 | -51.669% |
| 2026-02-23 | 115.22 | 115.22 | 115.22 | 115.22 | +11.109% | 2 | 44 | -52.500% |
| 2026-02-03 | 103.91 | 103.91 | 103.70 | 103.70 | -2.418% | 8 | 44 | -47.223% |
| 2026-01-14 | 106.27 | 106.27 | 106.27 | 106.27 | +0.113% | 31 | 44 | -48.499% |
| 2025-12-23 | 106.15 | 106.15 | 106.15 | 106.15 | -9.467% | 9 | 13 | -48.441% |
| 2025-12-16 | 117.25 | 117.25 | 117.25 | 117.25 | +2.698% | 10 | 22 | -53.322% |
| 2025-12-02 | 112.43 | 114.17 | 112.43 | 114.17 | -17.519% | 10 | 22 | -52.063% |
| 2025-11-20 | 138.42 | 138.42 | 138.42 | 138.42 | +4.705% | 6 | 18 | -60.461% |
| 2025-11-18 | 132.20 | 132.20 | 132.20 | 132.20 | +15.985% | 1 | 12 | -58.601% |
| 2025-11-05 | 113.91 | 113.98 | 113.91 | 113.98 | +5.517% | 2 | 13 | -51.983% |
| 2025-10-28 | 108.96 | 109.60 | 107.94 | 108.02 | -2.412% | 30 | 13 | -49.333% |
| 2025-10-27 | 110.67 | 110.69 | 110.67 | 110.69 | -3.218% | 10 | 13 | -50.556% |
| 2025-10-24 | 114.48 | 114.48 | 114.36 | 114.37 | -7.952% | 5 | 13 | -52.147% |
| 2025-10-22 | 122.50 | 124.25 | 122.50 | 124.25 | -5.304% | 3 | 8 | -55.952% |
| 2025-10-17 | 131.00 | 131.44 | 131.00 | 131.21 | +1.713% | 6 | 7 | -58.288% |
| 2025-10-16 | 124.35 | 129.00 | 124.35 | 129.00 | +0.436% | 4 | 1 | -57.574% |
| 2025-10-14 | 126.20 | 128.44 | 126.20 | 128.44 | -3.508% | 2 | 1 | -57.389% |
| 2025-10-10 | 118.90 | 133.11 | 118.89 | 133.11 | +11.857% | 10 | 2 | -58.884% |
| 2025-10-06 | 119.12 | 119.12 | 119.00 | 119.00 | +0.490% | 4 | 2 | -54.008% |
| 2025-10-03 | 118.42 | 118.42 | 118.42 | 118.42 | 0.000% | 2 | 2 | -53.783% |