SPY280121P00805000
SPY Jan 21 2028 805.00 Put
optionOPRA
EODOct 19, 2026
61.02USD-5.993%(-3.89)20Vol576OI
SPY280121P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 61.57 | 61.57 | 61.02 | 61.02 | -5.993% | 20 | 556 | 0.000% |
| 2026-10-16 | 65.05 | 65.05 | 64.91 | 64.91 | +7.414% | 249 | 360 | -5.993% |
| 2026-10-15 | 60.43 | 60.43 | 60.43 | 60.43 | -0.886% | 1 | 360 | +0.976% |
| 2026-10-14 | 61.13 | 61.13 | 60.97 | 60.97 | +7.664% | 3 | 357 | +0.082% |
| 2026-10-13 | 56.63 | 56.63 | 56.63 | 56.63 | -0.945% | 6 | 351 | +7.752% |
| 2026-10-12 | 56.70 | 57.17 | 56.70 | 57.17 | -1.499% | 5 | 346 | +6.734% |
| 2026-10-07 | 58.04 | 58.04 | 58.04 | 58.04 | +2.183% | 10 | 336 | +5.134% |
| 2026-10-06 | 56.95 | 56.95 | 56.63 | 56.80 | -4.329% | 26 | 318 | +7.430% |
| 2026-10-05 | 59.37 | 59.37 | 59.37 | 59.37 | -10.452% | 2 | 317 | +2.779% |
| 2026-10-01 | 66.30 | 66.30 | 66.30 | 66.30 | +7.438% | 10 | 307 | -7.964% |
| 2026-09-30 | 61.71 | 61.71 | 61.71 | 61.71 | +0.423% | 62 | 300 | -1.118% |
| 2026-09-23 | 61.44 | 61.45 | 61.44 | 61.45 | +2.127% | 2 | 300 | -0.700% |
| 2026-09-21 | 60.47 | 60.47 | 60.17 | 60.17 | -14.918% | 2 | 300 | +1.413% |
| 2026-09-16 | 70.72 | 70.72 | 70.72 | 70.72 | +10.019% | 1 | 300 | -13.716% |
| 2026-09-11 | 64.52 | 65.00 | 64.11 | 64.28 | -6.583% | 8 | 300 | -5.072% |
| 2026-09-10 | 68.77 | 68.81 | 68.77 | 68.81 | +10.769% | 2 | 299 | -11.321% |
| 2026-09-04 | 62.12 | 62.12 | 62.12 | 62.12 | +1.819% | 1 | 300 | -1.771% |
| 2026-09-03 | 60.96 | 61.01 | 60.95 | 61.01 | -10.411% | 4 | 296 | +0.016% |
| 2026-08-25 | 68.62 | 68.75 | 68.02 | 68.10 | -1.118% | 8 | 290 | -10.396% |
| 2026-08-24 | 68.87 | 68.87 | 68.87 | 68.87 | +1.160% | 11 | 279 | -11.398% |
| 2026-08-21 | 67.78 | 68.08 | 67.77 | 68.08 | -2.464% | 8 | 279 | -10.370% |
| 2026-08-20 | 69.72 | 69.80 | 69.68 | 69.80 | +4.460% | 14 | 265 | -12.579% |
| 2026-08-19 | 66.86 | 67.23 | 66.60 | 66.82 | -2.038% | 56 | 233 | -8.680% |
| 2026-08-18 | 68.19 | 68.21 | 68.19 | 68.21 | +3.177% | 2 | 233 | -10.541% |
| 2026-08-17 | 65.18 | 66.11 | 65.18 | 66.11 | +1.365% | 2 | 231 | -7.699% |
| 2026-08-14 | 64.94 | 65.25 | 64.94 | 65.22 | +0.819% | 13 | 218 | -6.440% |
| 2026-08-13 | 64.89 | 64.89 | 64.62 | 64.69 | -3.433% | 40 | 195 | -5.673% |
| 2026-08-11 | 65.59 | 66.99 | 65.59 | 66.99 | +1.515% | 71 | 145 | -8.912% |
| 2026-08-10 | 65.84 | 65.99 | 65.81 | 65.99 | +0.152% | 30 | 123 | -7.531% |
| 2026-08-07 | 65.74 | 66.52 | 65.44 | 65.89 | -1.964% | 114 | 53 | -7.391% |
| 2026-08-06 | 67.21 | 67.21 | 67.21 | 67.21 | +1.220% | 1 | 52 | -9.210% |
| 2026-08-05 | 66.40 | 66.40 | 66.40 | 66.40 | +0.030% | 3 | 49 | -8.102% |
| 2026-08-04 | 66.38 | 66.38 | 66.38 | 66.38 | -14.547% | 1 | 48 | -8.075% |
| 2026-07-31 | 77.68 | 77.68 | 77.68 | 77.68 | +1.516% | 3 | 45 | -21.447% |
| 2026-07-13 | 76.47 | 76.52 | 76.47 | 76.52 | +0.407% | 2 | 44 | -20.256% |
| 2026-07-10 | 75.83 | 76.27 | 75.79 | 76.21 | -5.306% | 14 | 40 | -19.932% |
| 2026-07-08 | 80.28 | 80.48 | 80.28 | 80.48 | +5.106% | 9 | 40 | -24.180% |
| 2026-07-06 | 77.22 | 77.22 | 76.57 | 76.57 | -5.597% | 6 | 43 | -20.308% |
| 2026-07-02 | 81.33 | 81.40 | 81.03 | 81.11 | +3.457% | 6 | 44 | -24.769% |
| 2026-07-01 | 78.40 | 78.40 | 78.40 | 78.40 | +1.305% | 2 | 46 | -22.168% |
| 2026-06-04 | 76.90 | 77.52 | 76.90 | 77.39 | -1.326% | 20 | 41 | -21.153% |
| 2026-06-03 | 78.43 | 78.43 | 78.43 | 78.43 | +0.901% | 1 | 41 | -22.198% |
| 2026-05-29 | 77.73 | 77.73 | 77.73 | 77.73 | -0.525% | 4 | 37 | -21.497% |
| 2026-05-28 | 78.14 | 78.14 | 78.14 | 78.14 | -3.507% | 2 | 35 | -21.909% |
| 2026-05-26 | 81.01 | 81.01 | 80.98 | 80.98 | -0.930% | 2 | 33 | -24.648% |
| 2026-05-22 | 82.03 | 82.03 | 81.74 | 81.74 | -6.035% | 2 | 31 | -25.349% |
| 2026-05-21 | 86.99 | 86.99 | 86.99 | 86.99 | -2.913% | 1 | 30 | -29.854% |
| 2026-05-19 | 89.82 | 89.91 | 89.38 | 89.60 | +0.765% | 9 | 21 | -31.897% |
| 2026-05-18 | 88.74 | 88.92 | 88.74 | 88.92 | +3.311% | 4 | 17 | -31.377% |
| 2026-05-13 | 86.07 | 86.07 | 86.07 | 86.07 | -2.026% | 1 | 18 | -29.104% |
| 2026-05-08 | 87.85 | 87.85 | 87.85 | 87.85 | -1.524% | 2 | 18 | -30.541% |
| 2026-05-07 | 89.21 | 89.21 | 89.21 | 89.21 | +0.450% | 2 | 16 | -31.600% |
| 2026-05-06 | 88.82 | 88.82 | 88.81 | 88.81 | -21.740% | 4 | 16 | -31.292% |
| 2026-04-14 | 118.11 | 118.11 | 113.48 | 113.48 | -13.089% | 5 | 16 | -46.228% |
| 2026-04-09 | 130.57 | 130.57 | 130.57 | 130.57 | -8.603% | 15 | 15 | -53.266% |
| 2025-11-07 | 142.86 | 142.86 | 142.86 | 142.86 | 0.000% | 1 | 1 | -57.287% |