SPY270115P00220000
SPY Jan 15 2027 220.00 Put
optionOPRA
EODOct 27, 2026
0.02USD-50.000%(-0.02)1Vol813OI
SPY270115P00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 813 | 0.000% |
| 2026-10-13 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 655 | 1,083 | -50.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 193 | 1,169 | -60.000% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -40.000% | 138 | 1,155 | -66.667% |
| 2026-09-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 5 | 1,150 | -80.000% |
| 2026-08-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 5 | 1,145 | -80.000% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 5 | 1,140 | -83.333% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 10 | 1,130 | -86.667% |
| 2026-08-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 10 | 1,120 | -85.714% |
| 2026-08-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 1,115 | -85.714% |
| 2026-08-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 5 | 1,110 | -86.667% |
| 2026-08-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 5 | 1,105 | -87.500% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -11.111% | 16 | 1,090 | -87.500% |
| 2026-08-07 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -5.263% | 15 | 1,080 | -88.889% |
| 2026-08-05 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 20 | 1,060 | -89.474% |
| 2026-08-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 10 | 1,050 | -88.889% |
| 2026-08-03 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 1,050 | -89.474% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 10 | 1,040 | -90.000% |
| 2026-07-13 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -20.690% | 10 | 1,030 | -91.304% |
| 2026-06-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 1,030 | -93.103% |
| 2026-06-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 1,031 | -94.286% |
| 2026-06-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 3 | 1,031 | -93.333% |
| 2026-06-15 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 1,032 | -93.750% |
| 2026-05-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -19.565% | 10 | 1,038 | -94.595% |
| 2026-05-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 1,038 | -95.652% |
| 2026-05-11 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 1,038 | -95.833% |
| 2026-05-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 2 | 1,040 | -96.000% |
| 2026-04-29 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | -5.085% | 20 | 1,040 | -96.429% |
| 2026-04-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 10 | 1,025 | -96.610% |
| 2026-04-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +1.587% | 10 | 1,030 | -96.875% |
| 2026-04-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 2 | 1,021 | -96.825% |
| 2026-04-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -22.093% | 178 | 1,023 | -97.015% |
| 2026-04-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -29.508% | 1 | 1,023 | -97.674% |
| 2026-03-27 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | +16.190% | 619 | 1,022 | -98.361% |
| 2026-03-26 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | +3.960% | 652 | 1,022 | -98.095% |
| 2026-03-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 1 | 719 | -98.020% |
| 2026-03-20 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +5.102% | 1 | 718 | -98.058% |
| 2026-03-19 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 10 | 717 | -97.959% |
| 2026-03-18 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 717 | -98.000% |
| 2026-03-12 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +2.020% | 3 | 717 | -98.020% |
| 2026-03-06 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | +5.319% | 4 | 717 | -97.980% |
| 2026-03-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +9.302% | 375 | 715 | -97.872% |
| 2026-03-02 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +17.808% | 1 | 340 | -97.674% |
| 2026-02-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 1 | 341 | -97.260% |
| 2026-01-20 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | +15.789% | 11 | 340 | -97.727% |
| 2026-01-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +5.556% | 1 | 330 | -97.368% |
| 2026-01-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -28.000% | 1 | 330 | -97.222% |
| 2025-12-08 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 4 | 329 | -98.000% |
| 2025-12-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 328 | -98.000% |
| 2025-12-04 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | +0.971% | 10 | 327 | -98.077% |
| 2025-12-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -0.962% | 1 | 317 | -98.058% |
| 2025-11-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 1 | 317 | -98.077% |
| 2025-10-29 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 100 | 317 | -98.077% |
| 2025-10-24 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -16.923% | 1 | 317 | -98.148% |
| 2025-10-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 4 | 316 | -98.462% |
| 2025-10-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 1 | 320 | -98.333% |
| 2025-10-10 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +11.607% | 1 | 319 | -98.400% |
| 2025-10-09 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 5 | 320 | -98.214% |
| 2025-08-25 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -6.818% | 100 | 315 | -98.374% |
| 2025-08-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +1.538% | 1 | 315 | -98.485% |
| 2025-07-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 316 | -98.462% |
| 2025-07-25 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.000% | 314 | 315 | -98.485% |
| 2025-04-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 1 | 1 | -98.788% |
| 2025-03-19 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | 0.000% | 2 | 1 | -98.750% |