SPY270115P00240000
SPY Jan 15 2027 240.00 Put
optionOPRA
EODOct 21, 2026
0.05USD-28.571%(-0.02)80Vol803OI
SPY270115P00240000 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 | -28.571% | 80 | 795 | 0.000% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 793 | -28.571% |
| 2026-10-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 75 | 814 | -28.571% |
| 2026-10-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 5 | 814 | -16.667% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 80 | 884 | -16.667% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 10 | 876 | -28.571% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 12 | 864 | -16.667% |
| 2026-09-25 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 184 | 963 | -37.500% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 5 | 958 | -50.000% |
| 2026-09-16 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 95 | 863 | -58.333% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 5 | 863 | -54.545% |
| 2026-09-10 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 5 | 858 | -61.538% |
| 2026-09-09 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 15 | 843 | -61.538% |
| 2026-09-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 15 | 842 | -54.545% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 10 | 832 | -54.545% |
| 2026-09-03 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -13.333% | 8 | 832 | -61.538% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 3 | 835 | -66.667% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 4 | 839 | -66.667% |
| 2026-08-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 2 | 841 | -68.750% |
| 2026-08-18 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 10 | 831 | -72.222% |
| 2026-08-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 10 | 821 | -70.588% |
| 2026-08-13 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -5.000% | 17 | 816 | -73.684% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 811 | -75.000% |
| 2026-08-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 806 | -75.000% |
| 2026-08-10 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 19 | 787 | -75.000% |
| 2026-08-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 10 | 777 | -75.000% |
| 2026-08-06 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 5 | 772 | -77.273% |
| 2026-08-05 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 5 | 767 | -78.261% |
| 2026-08-04 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -30.303% | 1 | 767 | -78.261% |
| 2026-07-29 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 10 | 757 | -84.848% |
| 2026-07-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -20.513% | 8 | 765 | -83.871% |
| 2026-06-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 50 | 715 | -87.179% |
| 2026-06-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 716 | -87.500% |
| 2026-06-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 716 | -88.095% |
| 2026-06-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 716 | -88.889% |
| 2026-05-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 5 | 721 | -89.362% |
| 2026-05-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -52.830% | 21 | 701 | -90.000% |
| 2026-04-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -2.752% | 3 | 701 | -95.283% |
| 2026-04-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -7.627% | 3 | 701 | -95.413% |
| 2026-03-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -20.270% | 1 | 701 | -95.763% |
| 2026-03-27 | 1.5000 | 1.5100 | 1.4800 | 1.4800 | +28.696% | 9 | 701 | -96.622% |
| 2026-03-23 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 25 | 699 | -95.652% |
| 2026-03-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -14.173% | 1 | 699 | -95.413% |
| 2026-03-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +5.833% | 35 | 699 | -96.063% |
| 2026-03-10 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -13.043% | 2 | 664 | -95.833% |
| 2026-03-09 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | +35.294% | 12 | 664 | -96.377% |
| 2026-02-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +3.030% | 10 | 652 | -95.098% |
| 2026-02-24 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -1.000% | 2 | 642 | -94.949% |
| 2026-02-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 643 | -95.000% |
| 2026-02-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 1 | 644 | -95.050% |
| 2026-02-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -1.942% | 1 | 644 | -95.050% |
| 2026-02-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +6.186% | 13 | 643 | -95.146% |
| 2026-02-11 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 1 | 633 | -94.845% |
| 2026-02-10 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +1.075% | 10 | 632 | -94.681% |
| 2026-02-09 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -16.216% | 80 | 627 | -94.624% |
| 2026-02-05 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | +12.121% | 11 | 587 | -95.495% |
| 2026-02-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 1 | 577 | -94.949% |
| 2026-02-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +6.250% | 10 | 577 | -95.098% |
| 2026-01-29 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | +5.495% | 14 | 577 | -94.792% |
| 2026-01-26 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -1.087% | 1 | 563 | -94.505% |
| 2026-01-23 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 2 | 562 | -94.565% |
| 2026-01-14 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +7.609% | 10 | 562 | -94.949% |
| 2026-01-13 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +4.545% | 60 | 552 | -94.565% |
| 2026-01-09 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 1 | 552 | -94.318% |
| 2025-12-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -2.913% | 1 | 551 | -95.000% |
| 2025-12-22 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | -10.435% | 50 | 501 | -95.146% |
| 2025-12-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -25.806% | 40 | 501 | -95.652% |
| 2025-11-21 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +14.815% | 1 | 461 | -96.774% |
| 2025-11-04 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | +5.469% | 86 | 461 | -96.296% |
| 2025-10-24 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | -4.478% | 12 | 395 | -96.094% |
| 2025-10-23 | 1.4300 | 1.4300 | 1.3400 | 1.3400 | -3.597% | 9 | 388 | -96.269% |
| 2025-10-02 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 2 | 388 | -96.403% |
| 2025-09-25 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.128% | 4 | 390 | -96.528% |
| 2025-09-23 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.000% | 10 | 386 | -96.454% |
| 2025-09-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 45 | 378 | -96.667% |
| 2025-09-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +5.369% | 2 | 333 | -96.815% |
| 2025-08-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +0.676% | 47 | 332 | -96.644% |
| 2025-08-25 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -9.756% | 95 | 285 | -96.622% |
| 2025-08-21 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | +3.797% | 4 | 190 | -96.951% |
| 2025-08-14 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -7.059% | 2 | 186 | -96.835% |
| 2025-08-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +5.590% | 1 | 184 | -97.059% |
| 2025-07-25 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -9.040% | 161 | 185 | -96.894% |
| 2025-06-30 | 1.8100 | 1.8100 | 1.7700 | 1.7700 | -19.178% | 29 | 46 | -97.175% |
| 2025-06-18 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | +7.882% | 28 | 35 | -97.717% |
| 2025-06-17 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.046% | 1 | 35 | -97.537% |
| 2025-05-29 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -1.500% | 8 | 34 | -97.462% |
| 2025-05-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -48.718% | 25 | 26 | -97.500% |
| 2025-04-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 1 | -98.718% |