SPY280121P00795000
SPY Jan 21 2028 795.00 Put
optionOPRA
EODOct 21, 2026
55.80USD-0.888%(-0.50)2Vol673OI
SPY280121P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 54.52 | 55.80 | 54.52 | 55.80 | -0.888% | 2 | 672 | 0.000% |
| 2026-10-20 | 56.30 | 56.30 | 56.30 | 56.30 | -0.442% | 1 | 672 | -0.888% |
| 2026-10-19 | 57.06 | 57.07 | 56.55 | 56.55 | -4.894% | 20 | 672 | -1.326% |
| 2026-10-16 | 59.55 | 59.55 | 59.46 | 59.46 | +6.179% | 2 | 673 | -6.155% |
| 2026-10-15 | 56.00 | 56.00 | 56.00 | 56.00 | -0.762% | 1 | 673 | -0.357% |
| 2026-10-14 | 54.42 | 56.82 | 54.42 | 56.43 | +7.547% | 23 | 652 | -1.116% |
| 2026-10-13 | 52.52 | 52.55 | 52.47 | 52.47 | -0.304% | 8 | 644 | +6.346% |
| 2026-10-12 | 52.75 | 52.75 | 52.58 | 52.63 | -4.413% | 15 | 634 | +6.023% |
| 2026-10-07 | 54.71 | 55.13 | 54.68 | 55.06 | +4.201% | 7 | 634 | +1.344% |
| 2026-10-06 | 52.92 | 52.92 | 52.69 | 52.84 | -3.028% | 18 | 632 | +5.602% |
| 2026-10-05 | 54.49 | 54.49 | 54.49 | 54.49 | -4.387% | 10 | 623 | +2.404% |
| 2026-10-02 | 57.00 | 57.02 | 56.99 | 56.99 | -2.946% | 38 | 585 | -2.088% |
| 2026-10-01 | 58.72 | 58.72 | 58.72 | 58.72 | +2.193% | 1 | 584 | -4.973% |
| 2026-09-30 | 57.57 | 57.57 | 57.46 | 57.46 | +0.017% | 63 | 560 | -2.889% |
| 2026-09-28 | 56.87 | 57.50 | 56.87 | 57.45 | +3.105% | 160 | 513 | -2.872% |
| 2026-09-25 | 55.73 | 55.73 | 55.65 | 55.72 | -2.672% | 3 | 573 | +0.144% |
| 2026-09-24 | 57.22 | 57.25 | 57.19 | 57.25 | +0.193% | 115 | 573 | -2.533% |
| 2026-09-23 | 56.84 | 57.14 | 56.84 | 57.14 | +3.590% | 152 | 572 | -2.345% |
| 2026-09-22 | 55.16 | 55.16 | 55.16 | 55.16 | -0.433% | 1 | 571 | +1.160% |
| 2026-09-21 | 55.40 | 55.40 | 55.40 | 55.40 | -8.837% | 1 | 570 | +0.722% |
| 2026-09-18 | 60.74 | 60.77 | 60.74 | 60.77 | -7.150% | 2 | 571 | -8.178% |
| 2026-09-16 | 61.65 | 65.45 | 61.20 | 65.45 | +9.521% | 28 | 555 | -14.744% |
| 2026-09-11 | 59.43 | 59.76 | 59.43 | 59.76 | -3.003% | 3 | 552 | -6.627% |
| 2026-09-09 | 62.05 | 62.05 | 61.55 | 61.61 | +2.325% | 19 | 534 | -9.430% |
| 2026-09-08 | 59.27 | 60.21 | 59.24 | 60.21 | +3.703% | 180 | 501 | -7.324% |
| 2026-09-04 | 57.93 | 58.06 | 57.80 | 58.06 | +1.842% | 214 | 403 | -3.893% |
| 2026-09-03 | 58.83 | 58.98 | 57.01 | 57.01 | -6.403% | 9 | 394 | -2.122% |
| 2026-08-31 | 61.26 | 61.26 | 60.91 | 60.91 | -2.637% | 18 | 411 | -8.389% |
| 2026-08-26 | 63.21 | 63.48 | 62.56 | 62.56 | -1.169% | 124 | 500 | -10.806% |
| 2026-08-21 | 63.09 | 63.30 | 63.04 | 63.30 | -0.753% | 4 | 497 | -11.848% |
| 2026-08-20 | 63.77 | 63.78 | 63.77 | 63.78 | +1.820% | 2 | 495 | -12.512% |
| 2026-08-19 | 62.64 | 62.64 | 62.64 | 62.64 | +1.228% | 1 | 494 | -10.920% |
| 2026-08-17 | 61.31 | 61.88 | 61.31 | 61.88 | +1.360% | 2 | 493 | -9.825% |
| 2026-08-14 | 60.74 | 61.05 | 60.74 | 61.05 | +0.510% | 4 | 489 | -8.600% |
| 2026-08-13 | 60.50 | 60.74 | 60.50 | 60.74 | -1.043% | 2 | 487 | -8.133% |
| 2026-08-12 | 61.71 | 62.20 | 61.36 | 61.38 | -0.968% | 48 | 489 | -9.091% |
| 2026-08-05 | 61.69 | 61.98 | 61.69 | 61.98 | -21.861% | 3 | 487 | -9.971% |
| 2026-07-29 | 79.49 | 79.57 | 79.20 | 79.32 | +10.520% | 4 | 487 | -29.652% |
| 2026-07-16 | 71.77 | 71.77 | 71.77 | 71.77 | +0.070% | 1 | 486 | -22.252% |
| 2026-07-14 | 71.73 | 71.73 | 71.72 | 71.72 | -3.355% | 2 | 486 | -22.197% |
| 2026-07-08 | 77.26 | 77.26 | 74.00 | 74.21 | +3.227% | 23 | 487 | -24.808% |
| 2026-07-06 | 72.41 | 72.41 | 71.64 | 71.89 | -5.308% | 10 | 486 | -22.381% |
| 2026-07-02 | 76.88 | 76.88 | 75.81 | 75.92 | +2.678% | 334 | 361 | -26.502% |
| 2026-07-01 | 73.91 | 73.94 | 73.91 | 73.94 | -1.321% | 2 | 361 | -24.533% |
| 2026-06-18 | 74.63 | 74.95 | 74.63 | 74.93 | +0.618% | 5 | 361 | -25.530% |
| 2026-06-17 | 74.04 | 74.58 | 74.04 | 74.47 | +0.377% | 11 | 362 | -25.070% |
| 2026-06-16 | 73.86 | 74.19 | 73.86 | 74.19 | -10.073% | 5 | 361 | -24.788% |
| 2026-06-05 | 82.50 | 82.50 | 82.50 | 82.50 | +11.986% | 1 | 361 | -32.364% |
| 2026-06-03 | 73.67 | 73.67 | 73.67 | 73.67 | +2.319% | 1 | 361 | -24.257% |
| 2026-06-02 | 72.00 | 72.00 | 72.00 | 72.00 | -1.961% | 20 | 341 | -22.500% |
| 2026-05-28 | 74.65 | 74.65 | 73.26 | 73.44 | -3.113% | 7 | 338 | -24.020% |
| 2026-05-27 | 76.15 | 76.15 | 75.80 | 75.80 | -0.276% | 200 | 138 | -26.385% |
| 2026-05-26 | 76.06 | 76.08 | 76.01 | 76.01 | -3.406% | 4 | 134 | -26.589% |
| 2026-05-21 | 81.45 | 81.45 | 78.69 | 78.69 | -4.814% | 2 | 132 | -29.089% |
| 2026-05-20 | 82.67 | 82.67 | 82.67 | 82.67 | -2.270% | 30 | 102 | -32.503% |
| 2026-05-19 | 84.59 | 84.59 | 84.59 | 84.59 | +1.330% | 1 | 101 | -34.035% |
| 2026-05-18 | 83.39 | 83.53 | 83.32 | 83.48 | +2.985% | 8 | 93 | -33.158% |
| 2026-05-15 | 81.24 | 81.96 | 81.06 | 81.06 | +2.986% | 5 | 90 | -31.162% |
| 2026-05-14 | 79.96 | 79.96 | 78.50 | 78.71 | -7.769% | 3 | 88 | -29.107% |
| 2026-05-12 | 84.00 | 85.34 | 84.00 | 85.34 | -30.095% | 31 | 57 | -34.614% |
| 2026-04-09 | 122.08 | 122.08 | 122.08 | 122.08 | +5.660% | 11 | 57 | -54.292% |
| 2026-03-02 | 115.60 | 115.60 | 115.54 | 115.54 | -0.233% | 5 | 48 | -51.705% |
| 2026-02-27 | 117.17 | 117.18 | 115.50 | 115.81 | -2.640% | 39 | 43 | -51.818% |
| 2026-02-23 | 118.95 | 118.95 | 118.95 | 118.95 | +6.044% | 2 | 4 | -53.090% |
| 2026-01-29 | 112.17 | 112.17 | 112.17 | 112.17 | -0.027% | 1 | 2 | -50.254% |
| 2025-12-22 | 112.20 | 112.20 | 112.20 | 112.20 | -4.923% | 1 | 2 | -50.267% |
| 2025-11-26 | 118.01 | 118.01 | 118.01 | 118.01 | 0.000% | 1 | 0 | -52.716% |