SPY270115P00235000
SPY Jan 15 2027 235.00 Put
optionOPRA
EODOct 21, 2026
0.05USD-16.667%(-0.01)80Vol380OI
SPY270115P00235000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 80 | 380 | 0.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 90 | 386 | -16.667% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 45 | 391 | -37.500% |
| 2026-09-16 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 10 | 381 | -54.545% |
| 2026-09-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 9 | 381 | -54.545% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 5 | 376 | -54.545% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 5 | 371 | -50.000% |
| 2026-09-10 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 5 | 371 | -58.333% |
| 2026-09-09 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 15 | 356 | -58.333% |
| 2026-09-08 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 20 | 336 | -54.545% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 10 | 326 | -54.545% |
| 2026-09-03 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 8 | 321 | -58.333% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 5 | 316 | -61.538% |
| 2026-08-28 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 5 | 311 | -61.538% |
| 2026-08-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 10 | 301 | -72.222% |
| 2026-08-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 10 | 291 | -70.588% |
| 2026-08-13 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 15 | 286 | -70.588% |
| 2026-08-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 5 | 281 | -73.684% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 5 | 276 | -75.000% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 14 | 271 | -73.684% |
| 2026-08-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 270 | -75.000% |
| 2026-08-05 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 15 | 255 | -76.190% |
| 2026-08-04 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -29.032% | 10 | 245 | -77.273% |
| 2026-07-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 246 | -83.871% |
| 2026-07-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -46.000% | 100 | 146 | -81.481% |
| 2026-06-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 145 | -90.000% |
| 2026-05-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 10 | 135 | -91.228% |
| 2026-05-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 1 | 136 | -91.379% |
| 2026-05-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 135 | -91.803% |
| 2026-04-28 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -2.985% | 2 | 135 | -92.308% |
| 2026-04-22 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 1 | 136 | -92.537% |
| 2026-04-20 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 3 | 137 | -92.754% |
| 2026-04-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 1 | 140 | -93.333% |
| 2026-04-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 1 | 140 | -93.243% |
| 2026-04-13 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | -4.819% | 2 | 141 | -93.671% |
| 2026-04-10 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | -24.545% | 5 | 141 | -93.976% |
| 2026-04-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 142 | -95.455% |
| 2026-04-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 1 | 142 | -95.000% |
| 2026-04-01 | 1.0900 | 1.0900 | 1.0100 | 1.0400 | -8.772% | 7 | 142 | -95.192% |
| 2026-03-31 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -16.176% | 2 | 144 | -95.614% |
| 2026-03-27 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | +13.333% | 2 | 145 | -96.324% |
| 2026-03-26 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +7.143% | 1 | 143 | -95.833% |
| 2026-03-25 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -7.438% | 2 | 143 | -95.536% |
| 2026-03-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -6.202% | 1 | 143 | -95.868% |
| 2026-03-20 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | +4.878% | 4 | 143 | -96.124% |
| 2026-03-13 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +11.818% | 1 | 140 | -95.935% |
| 2026-03-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 1 | 139 | -95.455% |
| 2026-03-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +10.526% | 2 | 140 | -95.238% |
| 2026-03-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 140 | -94.737% |
| 2026-03-03 | 1.1300 | 1.2200 | 1.0000 | 1.0000 | -0.990% | 13 | 140 | -95.000% |
| 2026-02-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +7.447% | 1 | 128 | -95.050% |
| 2026-02-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -6.000% | 1 | 127 | -94.681% |
| 2026-02-23 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | +4.167% | 13 | 127 | -95.000% |
| 2026-02-18 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | -4.950% | 16 | 117 | -94.792% |
| 2026-02-12 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | +13.483% | 16 | 107 | -95.050% |
| 2026-02-09 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 1 | 98 | -94.382% |
| 2026-02-06 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -9.709% | 2 | 98 | -94.624% |
| 2026-02-05 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | +5.102% | 6 | 99 | -95.146% |
| 2026-02-03 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +10.112% | 1 | 96 | -94.898% |
| 2026-01-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 96 | -94.382% |
| 2026-01-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +7.955% | 1 | 95 | -94.737% |
| 2026-01-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 2 | 94 | -94.318% |
| 2026-01-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 2 | 94 | -94.318% |
| 2026-01-21 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +20.482% | 1 | 93 | -95.000% |
| 2026-01-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -10.753% | 1 | 92 | -93.976% |
| 2026-01-02 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -7.921% | 2 | 92 | -94.624% |
| 2025-12-19 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -29.371% | 1 | 91 | -95.050% |
| 2025-11-07 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 2 | 90 | -96.503% |
| 2025-09-08 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -8.917% | 48 | 90 | -96.503% |
| 2025-09-02 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -3.086% | 2 | 42 | -96.815% |
| 2025-08-04 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +1.887% | 1 | 40 | -96.914% |
| 2025-07-23 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -10.169% | 1 | 40 | -96.855% |
| 2025-06-27 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -59.404% | 1 | 39 | -97.175% |
| 2025-04-07 | 4.5600 | 4.5600 | 4.3600 | 4.3600 | +30.931% | 38 | 38 | -98.853% |
| 2025-04-04 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 0.000% | 76 | 38 | -98.498% |