SPY270115P00225000
SPY Jan 15 2027 225.00 Put
optionOPRA
EODOct 21, 2026
0.04USD-20.000%(-0.01)16Vol623OI
SPY270115P00225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 16 | 607 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 105 | 612 | -20.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 55 | 622 | -33.333% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 5 | 617 | -60.000% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 612 | -63.636% |
| 2026-09-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 15 | 597 | -63.636% |
| 2026-09-03 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 5 | 592 | -63.636% |
| 2026-09-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 27 | 592 | -60.000% |
| 2026-09-01 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 30 | 592 | -63.636% |
| 2026-08-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 10 | 582 | -75.000% |
| 2026-08-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 572 | -73.333% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 15 | 566 | -73.333% |
| 2026-08-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 566 | -75.000% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 5 | 561 | -76.471% |
| 2026-08-10 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 140 | 671 | -76.471% |
| 2026-08-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 15 | 656 | -77.778% |
| 2026-08-05 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 20 | 636 | -80.000% |
| 2026-08-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 10 | 626 | -80.000% |
| 2026-07-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 5 | 626 | -85.185% |
| 2026-06-22 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.000% | 15 | 626 | -88.571% |
| 2026-06-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 6 | 630 | -88.571% |
| 2026-05-22 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -15.686% | 200 | 630 | -90.698% |
| 2026-05-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 630 | -92.157% |
| 2026-05-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 630 | -92.000% |
| 2026-05-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 100 | 630 | -92.000% |
| 2026-04-30 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -9.677% | 60 | 630 | -92.857% |
| 2026-04-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 2 | 630 | -93.548% |
| 2026-04-23 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +3.333% | 20 | 630 | -93.548% |
| 2026-04-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -38.144% | 20 | 615 | -93.333% |
| 2026-04-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -23.622% | 1 | 615 | -95.876% |
| 2026-03-30 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +2.419% | 100 | 615 | -96.850% |
| 2026-03-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +22.772% | 1 | 515 | -96.774% |
| 2026-03-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +9.783% | 1 | 514 | -96.040% |
| 2026-03-17 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 514 | -95.652% |
| 2026-03-05 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -5.825% | 2 | 515 | -95.876% |
| 2026-03-03 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | +22.619% | 17 | 514 | -96.117% |
| 2026-02-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 6 | 499 | -95.238% |
| 2026-02-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 6 | 500 | -95.000% |
| 2026-02-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +10.465% | 5 | 500 | -95.789% |
| 2026-01-29 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 1 | 500 | -95.349% |
| 2026-01-28 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -12.088% | 5 | 501 | -95.000% |
| 2026-01-20 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +8.333% | 10 | 500 | -95.604% |
| 2026-01-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +9.091% | 10 | 498 | -95.238% |
| 2026-01-13 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +2.667% | 20 | 488 | -94.805% |
| 2026-01-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 1 | 468 | -94.667% |
| 2026-01-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -21.359% | 1 | 467 | -95.062% |
| 2025-12-17 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | +1.980% | 2 | 466 | -96.117% |
| 2025-12-15 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.000% | 2 | 465 | -96.040% |
| 2025-12-12 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 1 | 465 | -96.040% |
| 2025-12-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 1 | 464 | -96.364% |
| 2025-11-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.690% | 1 | 464 | -96.522% |
| 2025-08-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +4.317% | 24 | 464 | -97.241% |
| 2025-07-25 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -17.751% | 340 | 440 | -97.122% |
| 2025-06-04 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -60.514% | 1 | 134 | -97.633% |
| 2025-04-09 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +35.443% | 1 | 134 | -99.065% |
| 2025-04-08 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +1.282% | 2 | 133 | -98.734% |
| 2025-04-07 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +2.295% | 100 | 131 | -98.718% |
| 2025-04-04 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +26.556% | 56 | 38 | -98.689% |
| 2025-03-11 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +37.714% | 6 | 10 | -98.340% |
| 2025-03-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +28.676% | 3 | 1 | -97.714% |
| 2025-01-30 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -26.486% | 1 | 1 | -97.059% |
| 2025-01-13 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 1 | 1 | -97.838% |