SPY270115P00245000
SPY Jan 15 2027 245.00 Put
optionOPRA
EODOct 21, 2026
0.06USD-14.286%(-0.01)3Vol439OI
SPY270115P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 3 | 437 | 0.000% |
| 2026-10-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 436 | -14.286% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 3 | 436 | 0.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 70 | 506 | 0.000% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 21 | 506 | 0.000% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 20 | 486 | -25.000% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 1 | 487 | -25.000% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 482 | -45.455% |
| 2026-09-16 | 0.1100 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 100 | 382 | -45.455% |
| 2026-09-14 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -21.429% | 45 | 337 | -45.455% |
| 2026-09-10 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 332 | -57.143% |
| 2026-09-09 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 10 | 322 | -53.846% |
| 2026-09-08 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 15 | 307 | -53.846% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 15 | 292 | -50.000% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 5 | 287 | -53.846% |
| 2026-08-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 288 | -60.000% |
| 2026-08-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 15 | 273 | -62.500% |
| 2026-08-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 273 | -64.706% |
| 2026-08-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 273 | -68.421% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 273 | -68.421% |
| 2026-08-18 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 40 | 233 | -70.000% |
| 2026-08-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 10 | 223 | -66.667% |
| 2026-08-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 222 | -66.667% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 15 | 207 | -70.000% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 5 | 202 | -70.000% |
| 2026-08-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 5 | 197 | -71.429% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 5 | 196 | -72.727% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 5 | 195 | -72.727% |
| 2026-08-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -38.889% | 1 | 195 | -72.727% |
| 2026-07-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 194 | -83.333% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 16 | 194 | -80.000% |
| 2026-07-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 1 | 195 | -80.645% |
| 2026-07-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 196 | -82.353% |
| 2026-07-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -34.615% | 3 | 193 | -82.353% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 5 | 188 | -88.462% |
| 2026-06-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -28.788% | 1 | 187 | -87.234% |
| 2026-05-05 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 1 | 187 | -90.909% |
| 2026-04-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 4 | 187 | -91.781% |
| 2026-04-17 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -13.953% | 1 | 191 | -91.892% |
| 2026-04-13 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -27.731% | 1 | 191 | -93.023% |
| 2026-04-02 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.031% | 2 | 193 | -94.958% |
| 2026-03-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.759% | 24 | 193 | -95.313% |
| 2026-03-19 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.333% | 5 | 193 | -95.489% |
| 2026-03-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 10 | 188 | -96.000% |
| 2026-03-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +12.069% | 2 | 178 | -95.385% |
| 2026-03-05 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 2 | 176 | -94.828% |
| 2026-03-03 | 1.2500 | 1.2500 | 1.1300 | 1.1400 | 0.000% | 110 | 174 | -94.737% |
| 2026-03-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +11.765% | 44 | 85 | -94.737% |
| 2026-02-25 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 107 | -94.118% |
| 2026-02-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -7.759% | 2 | 107 | -94.393% |
| 2026-02-13 | 1.0800 | 1.1600 | 1.0800 | 1.1600 | +4.505% | 3 | 102 | -94.828% |
| 2026-02-12 | 1.0000 | 1.1100 | 1.0000 | 1.1100 | +9.901% | 4 | 102 | -94.595% |
| 2026-02-11 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +4.124% | 2 | 102 | -94.059% |
| 2026-02-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 1 | 100 | -93.814% |
| 2026-02-06 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -3.738% | 44 | 99 | -94.175% |
| 2026-02-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 84 | -94.393% |
| 2026-02-04 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | +5.941% | 7 | 83 | -94.393% |
| 2026-02-03 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | +7.447% | 4 | 79 | -94.059% |
| 2026-02-02 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | -1.053% | 22 | 76 | -93.617% |
| 2026-01-26 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -7.767% | 11 | 55 | -93.684% |
| 2026-01-21 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -9.649% | 20 | 44 | -94.175% |
| 2026-01-20 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +21.277% | 1 | 52 | -94.737% |
| 2026-01-16 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -7.843% | 1 | 53 | -93.617% |
| 2026-01-14 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | +6.250% | 19 | 53 | -94.118% |
| 2026-01-13 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +3.226% | 1 | 43 | -93.750% |
| 2026-01-12 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 2 | 42 | -93.548% |
| 2026-01-09 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -6.122% | 2 | 44 | -93.478% |
| 2026-01-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 44 | -93.878% |
| 2026-01-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -3.846% | 39 | 82 | -94.000% |
| 2026-01-02 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -0.952% | 60 | 82 | -94.231% |
| 2025-12-29 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -29.530% | 10 | 24 | -94.286% |
| 2025-09-17 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -19.459% | 2 | 15 | -95.973% |
| 2025-07-07 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -6.566% | 10 | 15 | -96.757% |
| 2025-05-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +1.538% | 1 | 5 | -96.970% |
| 2025-05-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -30.357% | 1 | 5 | -96.923% |
| 2025-04-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.040% | 2 | 4 | -97.857% |
| 2025-04-23 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -35.217% | 2 | 6 | -97.987% |
| 2025-04-08 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 2 | 7 | -98.696% |
| 2025-04-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +82.186% | 1 | 5 | -98.667% |
| 2025-03-10 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +33.514% | 2 | 5 | -97.571% |
| 2025-02-18 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -0.538% | 2 | 3 | -96.757% |
| 2025-01-15 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | 0.000% | 2 | 1 | -96.774% |