SPY280121P00830000
SPY Jan 21 2028 830.00 Put
optionOPRA
EODOct 22, 2026
75.75USD+6.241%(+4.45)1Vol5,481OI
SPY280121P00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 75.75 | 75.75 | 75.75 | 75.75 | +6.241% | 1 | 5,481 | 0.000% |
| 2026-10-21 | 71.30 | 71.30 | 71.30 | 71.30 | -4.794% | 1 | 5,481 | +6.241% |
| 2026-10-19 | 74.89 | 74.89 | 74.89 | 74.89 | +7.817% | 1 | 5,481 | +1.148% |
| 2026-10-13 | 69.40 | 69.46 | 69.40 | 69.46 | +0.521% | 3 | 5,480 | +9.056% |
| 2026-10-09 | 69.54 | 69.54 | 69.07 | 69.10 | -4.121% | 995 | 4,485 | +9.624% |
| 2026-10-08 | 71.65 | 72.09 | 71.65 | 72.07 | +4.936% | 122 | 4,364 | +5.106% |
| 2026-10-06 | 68.86 | 68.86 | 68.68 | 68.68 | -3.877% | 2 | 4,363 | +10.294% |
| 2026-10-05 | 72.98 | 72.98 | 71.45 | 71.45 | -4.670% | 81 | 4,282 | +6.018% |
| 2026-09-30 | 74.88 | 74.95 | 74.88 | 74.95 | +2.671% | 149 | 4,134 | +1.067% |
| 2026-09-25 | 74.28 | 74.36 | 72.67 | 73.00 | -1.723% | 7 | 4,132 | +3.767% |
| 2026-09-23 | 73.97 | 74.74 | 73.53 | 74.28 | +3.859% | 160 | 4,044 | +1.979% |
| 2026-09-22 | 72.00 | 72.14 | 71.52 | 71.52 | -0.279% | 10 | 4,039 | +5.914% |
| 2026-09-21 | 75.03 | 75.03 | 71.72 | 71.72 | -8.730% | 6 | 4,037 | +5.619% |
| 2026-09-17 | 79.12 | 79.19 | 78.50 | 78.58 | -7.050% | 4 | 4,039 | -3.601% |
| 2026-09-16 | 81.24 | 85.00 | 80.26 | 84.54 | +5.267% | 30 | 4,041 | -10.397% |
| 2026-09-14 | 80.93 | 82.09 | 79.08 | 80.31 | +2.790% | 1,510 | 3,289 | -5.678% |
| 2026-09-11 | 77.49 | 78.13 | 77.37 | 78.13 | -6.094% | 4,608 | 986 | -3.046% |
| 2026-09-10 | 83.24 | 83.24 | 83.20 | 83.20 | +12.417% | 2 | 986 | -8.954% |
| 2026-09-03 | 74.01 | 74.01 | 74.01 | 74.01 | -6.588% | 27 | 959 | +2.351% |
| 2026-08-31 | 79.26 | 79.26 | 79.23 | 79.23 | +1.890% | 2 | 959 | -4.392% |
| 2026-08-27 | 78.52 | 78.52 | 77.75 | 77.76 | -3.488% | 6 | 958 | -2.585% |
| 2026-08-26 | 80.92 | 80.92 | 80.34 | 80.57 | -0.727% | 8 | 956 | -5.982% |
| 2026-08-25 | 81.04 | 81.58 | 80.84 | 81.16 | -1.169% | 13 | 953 | -6.666% |
| 2026-08-24 | 82.24 | 82.24 | 82.08 | 82.12 | +1.949% | 4 | 950 | -7.757% |
| 2026-08-21 | 81.31 | 81.36 | 80.55 | 80.55 | -2.079% | 38 | 949 | -5.959% |
| 2026-08-20 | 81.48 | 82.43 | 81.44 | 82.26 | +3.693% | 9 | 946 | -7.914% |
| 2026-08-19 | 79.79 | 80.44 | 79.27 | 79.33 | -1.649% | 43 | 939 | -4.513% |
| 2026-08-18 | 80.56 | 81.37 | 80.41 | 80.66 | +3.027% | 1,502 | 233 | -6.087% |
| 2026-08-17 | 77.23 | 78.47 | 77.23 | 78.29 | +2.286% | 32 | 223 | -3.244% |
| 2026-08-13 | 75.57 | 76.57 | 75.57 | 76.54 | -1.960% | 20 | 213 | -1.032% |
| 2026-08-12 | 78.09 | 78.13 | 78.04 | 78.07 | -1.996% | 30 | 193 | -2.972% |
| 2026-08-11 | 78.46 | 79.66 | 78.28 | 79.66 | +1.893% | 44 | 166 | -4.908% |
| 2026-08-10 | 77.73 | 78.32 | 77.68 | 78.18 | +0.476% | 82 | 113 | -3.108% |
| 2026-08-07 | 78.41 | 78.52 | 77.57 | 77.81 | -2.236% | 140 | 21 | -2.647% |
| 2026-08-06 | 79.63 | 79.63 | 79.59 | 79.59 | +1.453% | 2 | 22 | -4.825% |
| 2026-08-05 | 78.66 | 78.81 | 78.43 | 78.45 | -0.280% | 12 | 16 | -3.442% |
| 2026-08-04 | 78.67 | 78.67 | 78.67 | 78.67 | -18.687% | 2 | 17 | -3.712% |
| 2026-07-31 | 96.75 | 96.75 | 96.75 | 96.75 | +0.259% | 1 | 17 | -21.705% |
| 2026-07-30 | 96.50 | 96.50 | 96.50 | 96.50 | -8.962% | 1 | 16 | -21.503% |
| 2026-07-29 | 106.00 | 106.00 | 106.00 | 106.00 | +17.386% | 1 | 16 | -28.538% |
| 2026-07-13 | 90.52 | 90.52 | 90.30 | 90.30 | -4.937% | 4 | 17 | -16.113% |
| 2026-07-08 | 94.13 | 94.99 | 94.13 | 94.99 | +3.973% | 2 | 17 | -20.255% |
| 2026-07-07 | 91.36 | 91.36 | 91.36 | 91.36 | +0.318% | 1 | 17 | -17.086% |
| 2026-07-06 | 91.17 | 91.17 | 91.00 | 91.07 | -5.036% | 4 | 16 | -16.822% |
| 2026-07-02 | 91.84 | 97.80 | 91.60 | 95.90 | +2.545% | 10 | 12 | -21.011% |
| 2026-07-01 | 93.18 | 93.52 | 93.18 | 93.52 | -0.043% | 4 | 11 | -19.001% |
| 2026-06-30 | 93.61 | 93.65 | 93.50 | 93.56 | -3.576% | 6 | 9 | -19.036% |
| 2026-06-29 | 97.20 | 97.20 | 97.03 | 97.03 | -6.477% | 2 | 8 | -21.931% |
| 2026-06-26 | 103.10 | 103.75 | 103.10 | 103.75 | +10.927% | 2 | 7 | -26.988% |
| 2026-06-17 | 93.58 | 93.58 | 93.53 | 93.53 | -13.398% | 2 | 8 | -19.010% |
| 2026-06-11 | 108.00 | 108.00 | 108.00 | 108.00 | +20.482% | 1 | 7 | -29.861% |
| 2026-06-02 | 89.64 | 89.64 | 89.64 | 89.64 | -7.559% | 2 | 5 | -15.495% |
| 2026-05-14 | 97.51 | 97.51 | 96.97 | 96.97 | -6.760% | 3 | 3 | -21.883% |
| 2026-05-12 | 104.00 | 104.00 | 104.00 | 104.00 | -14.684% | 3 | 0 | -27.163% |
| 2026-04-23 | 121.90 | 121.90 | 121.90 | 121.90 | +0.016% | 1 | 1 | -37.859% |
| 2026-04-22 | 121.88 | 121.88 | 121.88 | 121.88 | -27.253% | 1 | 1 | -37.849% |
| 2025-11-19 | 168.68 | 170.27 | 166.58 | 167.54 | -0.934% | 31 | 9 | -54.787% |
| 2025-11-18 | 172.39 | 172.42 | 169.12 | 169.12 | +8.313% | 6 | 40 | -55.209% |
| 2025-11-14 | 156.33 | 156.33 | 156.14 | 156.14 | +4.883% | 2 | 44 | -51.486% |
| 2025-11-11 | 150.98 | 151.19 | 148.83 | 148.87 | -3.067% | 20 | 22 | -49.117% |
| 2025-11-10 | 153.58 | 153.58 | 153.58 | 153.58 | -8.589% | 4 | 22 | -50.677% |
| 2025-11-07 | 164.73 | 168.09 | 164.68 | 168.01 | +9.517% | 12 | 18 | -54.913% |
| 2025-11-05 | 155.25 | 155.25 | 153.41 | 153.41 | +4.610% | 3 | 20 | -50.623% |
| 2025-11-03 | 147.20 | 147.20 | 146.46 | 146.65 | -0.475% | 12 | 5 | -48.346% |
| 2025-10-31 | 147.35 | 147.35 | 147.35 | 147.35 | +1.572% | 1 | 5 | -48.592% |
| 2025-10-30 | 145.00 | 145.18 | 145.00 | 145.07 | 0.000% | 4 | 4 | -47.784% |