SPY280121P00800000
SPY Jan 21 2028 800.00 Put
optionOPRA
EODOct 27, 2026
58.98USD-2.898%(-1.76)16Vol1,114OI
SPY280121P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 59.23 | 59.23 | 58.98 | 58.98 | -2.898% | 16 | 1,118 | 0.000% |
| 2026-10-26 | 60.30 | 60.74 | 60.30 | 60.74 | -5.094% | 55 | 1,063 | -2.898% |
| 2026-10-23 | 63.90 | 64.00 | 62.50 | 64.00 | +1.058% | 45 | 1,048 | -7.844% |
| 2026-10-22 | 60.19 | 63.33 | 60.19 | 63.33 | +11.930% | 26 | 1,056 | -6.869% |
| 2026-10-21 | 57.49 | 57.49 | 56.58 | 56.58 | -3.249% | 3 | 1,061 | +4.242% |
| 2026-10-20 | 59.40 | 59.40 | 58.48 | 58.48 | -1.549% | 36 | 1,080 | +0.855% |
| 2026-10-19 | 59.26 | 59.40 | 58.10 | 59.40 | -5.489% | 45 | 1,074 | -0.707% |
| 2026-10-16 | 57.21 | 62.85 | 57.21 | 62.85 | +10.167% | 21 | 1,054 | -6.158% |
| 2026-10-15 | 58.53 | 58.53 | 57.05 | 57.05 | +0.018% | 38 | 1,020 | +3.383% |
| 2026-10-14 | 56.39 | 57.04 | 56.39 | 57.04 | +4.107% | 3 | 1,018 | +3.401% |
| 2026-10-13 | 54.61 | 54.90 | 54.61 | 54.79 | +0.110% | 24 | 994 | +7.647% |
| 2026-10-12 | 54.73 | 54.73 | 54.73 | 54.73 | -2.285% | 2 | 992 | +7.765% |
| 2026-10-09 | 55.83 | 56.05 | 55.83 | 56.01 | -1.892% | 51 | 943 | +5.303% |
| 2026-10-08 | 56.45 | 57.09 | 56.26 | 57.09 | +1.855% | 35 | 943 | +3.311% |
| 2026-10-07 | 56.86 | 57.26 | 56.00 | 56.05 | +2.225% | 198 | 846 | +5.227% |
| 2026-10-06 | 55.24 | 55.24 | 54.74 | 54.83 | -2.835% | 25 | 845 | +7.569% |
| 2026-10-05 | 57.15 | 57.15 | 56.43 | 56.43 | -11.468% | 35 | 810 | +4.519% |
| 2026-10-01 | 63.74 | 63.74 | 63.74 | 63.74 | +7.851% | 40 | 770 | -7.468% |
| 2026-09-30 | 59.10 | 59.10 | 59.10 | 59.10 | -1.500% | 1 | 808 | -0.203% |
| 2026-09-29 | 60.00 | 60.00 | 60.00 | 60.00 | +2.162% | 1 | 808 | -1.700% |
| 2026-09-28 | 59.03 | 59.29 | 58.73 | 58.73 | +0.963% | 14 | 803 | +0.426% |
| 2026-09-25 | 57.86 | 58.17 | 57.86 | 58.17 | -1.889% | 174 | 634 | +1.392% |
| 2026-09-24 | 61.08 | 61.59 | 59.29 | 59.29 | -0.034% | 12 | 639 | -0.523% |
| 2026-09-23 | 57.77 | 59.74 | 57.77 | 59.31 | +4.181% | 14 | 630 | -0.556% |
| 2026-09-22 | 57.33 | 57.43 | 56.93 | 56.93 | -0.680% | 194 | 447 | +3.601% |
| 2026-09-21 | 58.75 | 58.77 | 57.09 | 57.32 | -8.053% | 232 | 381 | +2.896% |
| 2026-09-18 | 63.11 | 63.15 | 62.34 | 62.34 | -1.439% | 7 | 375 | -5.390% |
| 2026-09-17 | 63.25 | 63.25 | 63.25 | 63.25 | -4.672% | 2 | 375 | -6.751% |
| 2026-09-16 | 66.26 | 66.35 | 66.26 | 66.35 | +1.546% | 10 | 366 | -11.108% |
| 2026-09-15 | 66.00 | 66.00 | 65.10 | 65.34 | +2.206% | 8 | 369 | -9.734% |
| 2026-09-09 | 63.93 | 63.93 | 63.93 | 63.93 | +3.867% | 10 | 369 | -7.743% |
| 2026-09-08 | 61.55 | 61.55 | 61.55 | 61.55 | +4.517% | 1 | 368 | -4.175% |
| 2026-09-03 | 59.75 | 59.75 | 58.78 | 58.89 | -5.398% | 156 | 399 | +0.153% |
| 2026-09-02 | 62.25 | 62.25 | 62.25 | 62.25 | -1.659% | 2 | 397 | -5.253% |
| 2026-08-31 | 63.85 | 63.85 | 63.30 | 63.30 | +0.893% | 2 | 397 | -6.825% |
| 2026-08-28 | 61.87 | 62.74 | 61.87 | 62.74 | -0.523% | 6 | 396 | -5.993% |
| 2026-08-27 | 63.22 | 63.22 | 63.07 | 63.07 | -2.368% | 33 | 380 | -6.485% |
| 2026-08-26 | 65.62 | 65.66 | 64.60 | 64.60 | -1.163% | 104 | 481 | -8.700% |
| 2026-08-25 | 65.48 | 65.48 | 65.36 | 65.36 | -1.299% | 2 | 482 | -9.761% |
| 2026-08-24 | 66.22 | 66.22 | 66.22 | 66.22 | -1.253% | 5 | 482 | -10.933% |
| 2026-08-20 | 66.30 | 67.06 | 66.30 | 67.06 | +3.937% | 7 | 475 | -12.049% |
| 2026-08-19 | 64.52 | 64.52 | 64.52 | 64.52 | -1.751% | 1 | 474 | -8.586% |
| 2026-08-18 | 65.73 | 65.74 | 65.67 | 65.67 | +2.690% | 7 | 470 | -10.187% |
| 2026-08-17 | 63.24 | 63.95 | 63.24 | 63.95 | +1.669% | 3 | 468 | -7.772% |
| 2026-08-14 | 62.95 | 63.09 | 62.85 | 62.90 | +0.640% | 22 | 456 | -6.232% |
| 2026-08-13 | 62.37 | 62.80 | 62.37 | 62.50 | -1.714% | 8 | 455 | -5.632% |
| 2026-08-12 | 63.77 | 64.11 | 63.59 | 63.59 | +0.617% | 7 | 448 | -7.250% |
| 2026-08-10 | 63.35 | 63.46 | 63.13 | 63.20 | -0.629% | 14 | 446 | -6.677% |
| 2026-08-07 | 63.56 | 63.60 | 63.56 | 63.60 | -1.700% | 2 | 446 | -7.264% |
| 2026-08-05 | 63.69 | 64.70 | 63.69 | 64.70 | +0.622% | 6 | 441 | -8.841% |
| 2026-08-04 | 66.73 | 66.73 | 64.30 | 64.30 | -8.261% | 62 | 390 | -8.274% |
| 2026-08-03 | 71.50 | 71.50 | 69.91 | 70.09 | -6.509% | 12 | 381 | -15.851% |
| 2026-07-31 | 74.97 | 74.97 | 74.97 | 74.97 | -6.381% | 1 | 380 | -21.329% |
| 2026-07-30 | 80.33 | 80.33 | 79.19 | 80.08 | -1.270% | 11 | 385 | -26.349% |
| 2026-07-28 | 81.11 | 81.11 | 81.11 | 81.11 | -0.600% | 1 | 385 | -27.284% |
| 2026-07-23 | 81.00 | 81.60 | 81.00 | 81.60 | +7.865% | 2 | 385 | -27.721% |
| 2026-07-22 | 75.07 | 75.65 | 74.34 | 75.65 | -1.689% | 12 | 380 | -22.036% |
| 2026-07-20 | 76.95 | 76.95 | 76.95 | 76.95 | +4.198% | 5 | 375 | -23.353% |
| 2026-07-13 | 73.85 | 73.85 | 73.85 | 73.85 | +0.613% | 1 | 374 | -20.135% |
| 2026-07-10 | 73.95 | 73.95 | 73.23 | 73.40 | -4.712% | 12 | 371 | -19.646% |
| 2026-07-08 | 77.06 | 77.06 | 77.03 | 77.03 | +4.193% | 2 | 371 | -23.432% |
| 2026-07-06 | 74.50 | 74.68 | 73.93 | 73.93 | -6.630% | 15 | 370 | -20.222% |
| 2026-07-02 | 74.85 | 79.28 | 74.72 | 79.18 | +3.612% | 26 | 369 | -25.511% |
| 2026-07-01 | 75.50 | 76.42 | 75.50 | 76.42 | +0.858% | 5 | 369 | -22.821% |
| 2026-06-30 | 75.77 | 75.77 | 75.76 | 75.77 | -7.979% | 10 | 369 | -22.159% |
| 2026-06-25 | 82.34 | 82.34 | 82.34 | 82.34 | +1.441% | 1 | 368 | -28.370% |
| 2026-06-17 | 77.40 | 81.17 | 77.35 | 81.17 | +6.522% | 5 | 370 | -27.338% |
| 2026-06-16 | 76.20 | 76.20 | 76.20 | 76.20 | +1.316% | 1 | 370 | -22.598% |
| 2026-06-15 | 75.80 | 75.80 | 75.21 | 75.21 | -13.552% | 2 | 368 | -21.580% |
| 2026-06-10 | 87.00 | 87.00 | 87.00 | 87.00 | +1.897% | 1 | 368 | -32.207% |
| 2026-06-05 | 78.53 | 85.38 | 78.53 | 85.38 | +12.342% | 3 | 368 | -30.921% |
| 2026-06-03 | 75.69 | 76.00 | 75.69 | 76.00 | +2.219% | 2 | 369 | -22.395% |
| 2026-06-02 | 75.20 | 75.20 | 74.30 | 74.35 | +0.745% | 6 | 367 | -20.672% |
| 2026-06-01 | 74.95 | 75.47 | 73.80 | 73.80 | -1.757% | 354 | 114 | -20.081% |
| 2026-05-29 | 75.35 | 75.35 | 75.12 | 75.12 | -4.220% | 2 | 114 | -21.486% |
| 2026-05-26 | 77.45 | 78.50 | 77.45 | 78.43 | -0.910% | 10 | 109 | -24.799% |
| 2026-05-22 | 80.00 | 80.00 | 79.12 | 79.15 | -5.807% | 13 | 99 | -25.483% |
| 2026-05-21 | 84.03 | 84.03 | 84.03 | 84.03 | -3.691% | 1 | 98 | -29.811% |
| 2026-05-19 | 87.25 | 87.25 | 87.25 | 87.25 | +2.286% | 1 | 97 | -32.401% |
| 2026-05-18 | 86.07 | 86.22 | 85.30 | 85.30 | +1.138% | 9 | 96 | -30.856% |
| 2026-05-15 | 83.79 | 84.34 | 83.56 | 84.34 | +2.916% | 5 | 97 | -30.069% |
| 2026-05-14 | 82.25 | 82.51 | 81.93 | 81.95 | -6.769% | 24 | 74 | -28.029% |
| 2026-05-12 | 86.34 | 87.90 | 85.86 | 87.90 | +2.747% | 5 | 73 | -32.901% |
| 2026-05-08 | 85.55 | 85.55 | 85.55 | 85.55 | -2.784% | 1 | 72 | -31.058% |
| 2026-05-07 | 88.00 | 88.00 | 88.00 | 88.00 | -2.998% | 1 | 71 | -32.977% |
| 2026-05-05 | 90.72 | 90.72 | 90.72 | 90.72 | -2.661% | 8 | 71 | -34.987% |
| 2026-05-04 | 93.20 | 93.20 | 93.20 | 93.20 | -5.944% | 1 | 70 | -36.717% |
| 2026-04-29 | 99.09 | 99.09 | 99.09 | 99.09 | +3.542% | 1 | 70 | -40.478% |
| 2026-04-27 | 95.70 | 95.70 | 95.70 | 95.70 | -3.333% | 2 | 69 | -38.370% |
| 2026-04-22 | 100.01 | 100.01 | 99.00 | 99.00 | -1.980% | 2 | 71 | -40.424% |
| 2026-04-20 | 100.66 | 101.00 | 100.66 | 101.00 | +2.020% | 4 | 71 | -41.604% |
| 2026-04-17 | 99.00 | 99.00 | 99.00 | 99.00 | -5.714% | 1 | 69 | -40.424% |
| 2026-04-16 | 105.00 | 105.00 | 105.00 | 105.00 | -1.869% | 3 | 69 | -43.829% |
| 2026-04-15 | 107.00 | 107.00 | 107.00 | 107.00 | -3.438% | 1 | 66 | -44.879% |
| 2026-04-14 | 110.08 | 110.81 | 110.08 | 110.81 | -8.376% | 3 | 65 | -46.774% |
| 2026-04-09 | 126.06 | 126.06 | 120.94 | 120.94 | -26.256% | 16 | 66 | -51.232% |
| 2026-03-27 | 164.00 | 164.00 | 164.00 | 164.00 | +13.818% | 1 | 50 | -64.037% |
| 2026-03-25 | 143.82 | 144.09 | 143.82 | 144.09 | -0.559% | 3 | 124 | -59.067% |
| 2026-03-24 | 143.40 | 145.00 | 143.40 | 144.90 | +0.277% | 5 | 127 | -59.296% |
| 2026-03-23 | 141.19 | 144.86 | 141.19 | 144.50 | -0.111% | 101 | 128 | -59.183% |
| 2026-03-19 | 144.66 | 144.66 | 144.66 | 144.66 | +9.005% | 1 | 70 | -59.229% |
| 2026-03-16 | 132.71 | 132.71 | 132.71 | 132.71 | -1.813% | 1 | 71 | -55.557% |
| 2026-03-12 | 133.60 | 135.16 | 133.60 | 135.16 | +9.797% | 9 | 71 | -56.363% |
| 2026-03-10 | 123.10 | 123.10 | 123.10 | 123.10 | +4.022% | 2 | 70 | -52.088% |
| 2026-03-04 | 117.10 | 118.34 | 117.10 | 118.34 | -10.083% | 9 | 68 | -50.161% |
| 2026-03-03 | 130.20 | 131.61 | 130.20 | 131.61 | +10.115% | 13 | 63 | -55.186% |
| 2026-02-19 | 121.79 | 121.79 | 119.52 | 119.52 | +0.733% | 2 | 55 | -50.653% |
| 2026-02-12 | 118.65 | 118.65 | 118.65 | 118.65 | +7.182% | 4 | 54 | -50.291% |
| 2026-02-09 | 110.70 | 110.70 | 110.70 | 110.70 | -12.310% | 1 | 58 | -46.721% |
| 2026-02-05 | 126.24 | 126.24 | 126.24 | 126.24 | +10.737% | 1 | 58 | -53.279% |
| 2026-02-03 | 110.86 | 114.00 | 110.86 | 114.00 | +2.703% | 2 | 57 | -48.263% |
| 2026-02-02 | 111.00 | 111.00 | 111.00 | 111.00 | +1.398% | 1 | 57 | -46.865% |
| 2026-01-27 | 109.46 | 109.47 | 109.46 | 109.47 | -11.000% | 4 | 56 | -46.122% |
| 2026-01-21 | 123.00 | 123.00 | 123.00 | 123.00 | +6.034% | 1 | 52 | -52.049% |
| 2026-01-14 | 116.00 | 116.00 | 116.00 | 116.00 | +5.254% | 1 | 52 | -49.155% |
| 2026-01-13 | 110.21 | 110.21 | 110.21 | 110.21 | -1.201% | 3 | 53 | -46.484% |
| 2026-01-07 | 111.55 | 111.55 | 111.55 | 111.55 | -1.283% | 1 | 50 | -47.127% |
| 2026-01-06 | 113.00 | 113.00 | 113.00 | 113.00 | -4.440% | 1 | 51 | -47.805% |
| 2026-01-02 | 118.25 | 118.25 | 118.25 | 118.25 | +3.728% | 3 | 50 | -50.123% |
| 2025-12-29 | 114.00 | 114.00 | 114.00 | 114.00 | +0.885% | 2 | 47 | -48.263% |
| 2025-12-26 | 113.00 | 113.00 | 113.00 | 113.00 | -8.716% | 3 | 45 | -47.805% |
| 2025-12-16 | 123.79 | 123.79 | 123.79 | 123.79 | +1.053% | 1 | 42 | -52.355% |
| 2025-12-12 | 122.00 | 122.50 | 122.00 | 122.50 | +6.522% | 4 | 41 | -51.853% |
| 2025-12-11 | 115.50 | 115.50 | 115.00 | 115.00 | -4.880% | 3 | 42 | -48.713% |
| 2025-12-08 | 120.90 | 120.90 | 120.90 | 120.90 | +1.768% | 1 | 39 | -51.216% |
| 2025-12-05 | 118.80 | 118.80 | 118.80 | 118.80 | -0.669% | 1 | 39 | -50.354% |
| 2025-12-04 | 119.60 | 119.60 | 119.60 | 119.60 | -1.450% | 1 | 38 | -50.686% |
| 2025-12-03 | 121.36 | 121.36 | 121.36 | 121.36 | +0.289% | 1 | 37 | -51.401% |
| 2025-12-02 | 121.00 | 121.15 | 120.95 | 121.01 | -1.482% | 9 | 37 | -51.260% |
| 2025-12-01 | 122.83 | 122.83 | 122.83 | 122.83 | +1.479% | 1 | 33 | -51.982% |
| 2025-11-28 | 121.70 | 121.70 | 121.04 | 121.04 | -0.990% | 2 | 34 | -51.272% |
| 2025-11-26 | 122.86 | 122.86 | 122.25 | 122.25 | -6.963% | 2 | 31 | -51.755% |
| 2025-11-25 | 131.40 | 131.40 | 131.40 | 131.40 | -3.439% | 1 | 31 | -55.114% |
| 2025-11-24 | 136.08 | 136.08 | 136.08 | 136.08 | -7.284% | 1 | 29 | -56.658% |
| 2025-11-20 | 133.50 | 146.77 | 133.50 | 146.77 | +3.967% | 20 | 28 | -59.815% |
| 2025-11-18 | 141.17 | 141.17 | 141.17 | 141.17 | +10.843% | 5 | 41 | -58.221% |
| 2025-11-14 | 133.47 | 133.47 | 126.65 | 127.36 | -0.500% | 8 | 46 | -53.690% |
| 2025-11-13 | 123.15 | 128.00 | 123.15 | 128.00 | +6.782% | 2 | 51 | -53.922% |
| 2025-11-12 | 120.50 | 120.50 | 119.87 | 119.87 | -8.496% | 6 | 52 | -50.797% |
| 2025-11-07 | 134.50 | 134.50 | 131.00 | 131.00 | +8.006% | 3 | 46 | -54.977% |
| 2025-11-05 | 121.29 | 121.29 | 121.29 | 121.29 | -4.141% | 1 | 47 | -51.373% |
| 2025-11-04 | 125.40 | 126.56 | 125.40 | 126.53 | +5.450% | 21 | 47 | -53.387% |
| 2025-11-03 | 120.00 | 120.00 | 119.99 | 119.99 | +0.781% | 2 | 26 | -50.846% |
| 2025-10-31 | 120.56 | 121.50 | 119.06 | 119.06 | +0.244% | 7 | 26 | -50.462% |
| 2025-10-29 | 115.35 | 118.77 | 115.15 | 118.77 | +3.296% | 12 | 22 | -50.341% |
| 2025-10-28 | 116.46 | 116.46 | 114.98 | 114.98 | -1.726% | 30 | 32 | -48.704% |
| 2025-10-27 | 117.00 | 117.00 | 117.00 | 117.00 | -4.986% | 1 | 21 | -49.590% |
| 2025-10-24 | 122.75 | 123.14 | 122.70 | 123.14 | -3.797% | 20 | 21 | -52.103% |
| 2025-10-23 | 128.00 | 128.00 | 128.00 | 128.00 | -4.903% | 1 | 11 | -53.922% |
| 2025-10-22 | 132.78 | 134.60 | 132.78 | 134.60 | +4.674% | 3 | 10 | -56.181% |
| 2025-10-21 | 128.59 | 128.59 | 128.59 | 128.59 | -0.387% | 1 | 8 | -54.133% |
| 2025-10-20 | 129.09 | 129.09 | 129.09 | 129.09 | -7.129% | 1 | 7 | -54.311% |
| 2025-10-17 | 137.94 | 139.50 | 137.94 | 139.00 | -3.439% | 3 | 8 | -57.568% |
| 2025-10-14 | 143.95 | 143.95 | 143.95 | 143.95 | +0.314% | 1 | 6 | -59.027% |
| 2025-10-10 | 139.20 | 143.50 | 139.20 | 143.50 | +12.197% | 2 | 7 | -58.899% |
| 2025-10-08 | 127.90 | 127.90 | 127.90 | 127.90 | +0.039% | 2 | 7 | -53.886% |
| 2025-10-06 | 127.93 | 127.93 | 127.85 | 127.85 | -1.608% | 4 | 5 | -53.868% |
| 2025-10-03 | 128.80 | 129.94 | 127.55 | 129.94 | -0.794% | 13 | 4 | -54.610% |
| 2025-10-02 | 131.10 | 131.10 | 130.98 | 130.98 | -4.464% | 10 | 13 | -54.970% |
| 2025-09-30 | 137.09 | 137.17 | 137.02 | 137.10 | +1.143% | 4 | 3 | -56.980% |
| 2025-09-29 | 135.26 | 135.62 | 135.19 | 135.55 | -4.817% | 4 | 3 | -56.488% |
| 2025-09-25 | 142.41 | 142.41 | 142.41 | 142.41 | +6.475% | 2 | 3 | -58.584% |
| 2025-09-22 | 135.00 | 136.30 | 133.75 | 133.75 | 0.000% | 16 | 11 | -55.903% |