SPY270115P00255000
SPY Jan 15 2027 255.00 Put
optionOPRA
EODOct 20, 2026
0.08USD-33.333%(-0.04)90Vol335OI
SPY270115P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 90 | 374 | 0.000% |
| 2026-10-16 | 0.0600 | 0.1200 | 0.0600 | 0.1200 | +71.429% | 6 | 375 | -33.333% |
| 2026-10-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 375 | +14.286% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 11 | 374 | +14.286% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 159 | 412 | -20.000% |
| 2026-09-24 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 5 | 407 | -27.273% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 7 | 407 | -20.000% |
| 2026-09-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 407 | -11.111% |
| 2026-09-18 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 40 | 407 | -33.333% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -21.429% | 6 | 407 | -27.273% |
| 2026-09-16 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | 0.000% | 15 | 402 | -42.857% |
| 2026-09-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 397 | -42.857% |
| 2026-09-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 398 | -38.462% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 5 | 393 | -46.667% |
| 2026-09-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 15 | 388 | -42.857% |
| 2026-09-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 15 | 379 | -42.857% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 10 | 369 | -38.462% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 5 | 364 | -46.667% |
| 2026-09-02 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 30 | 394 | -42.857% |
| 2026-09-01 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 19 | 384 | -50.000% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 10 | 375 | -52.941% |
| 2026-08-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 5 | 370 | -55.556% |
| 2026-08-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 5 | 370 | -63.636% |
| 2026-08-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 5 | 370 | -65.217% |
| 2026-08-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 5 | 365 | -65.217% |
| 2026-08-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 5 | 361 | -65.217% |
| 2026-08-06 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -11.111% | 4 | 359 | -66.667% |
| 2026-08-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -34.146% | 2 | 357 | -70.370% |
| 2026-07-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +13.889% | 1 | 357 | -80.488% |
| 2026-07-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 358 | -77.778% |
| 2026-07-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 1 | 357 | -78.378% |
| 2026-06-18 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 357 | -82.979% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 357 | -84.000% |
| 2026-06-01 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 4 | 357 | -84.615% |
| 2026-05-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -32.584% | 1 | 356 | -86.667% |
| 2026-04-16 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | -2.198% | 12 | 356 | -91.011% |
| 2026-04-14 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -31.579% | 1 | 348 | -91.209% |
| 2026-04-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -15.823% | 1 | 347 | -93.985% |
| 2026-03-30 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +3.947% | 47 | 347 | -94.937% |
| 2026-03-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.748% | 10 | 300 | -94.737% |
| 2026-03-06 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +13.194% | 1 | 300 | -95.092% |
| 2026-03-03 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +24.138% | 22 | 300 | -94.444% |
| 2026-02-24 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -4.918% | 10 | 300 | -93.103% |
| 2026-02-23 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 3 | 301 | -93.443% |
| 2026-02-17 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +3.279% | 1 | 298 | -93.651% |
| 2026-02-05 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +14.019% | 11 | 298 | -93.443% |
| 2026-02-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 10 | 308 | -92.523% |
| 2026-01-26 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -6.957% | 33 | 298 | -92.523% |
| 2026-01-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +6.481% | 10 | 288 | -93.043% |
| 2026-01-13 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | -1.818% | 40 | 288 | -92.593% |
| 2026-01-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -3.509% | 10 | 288 | -92.727% |
| 2026-01-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -11.628% | 20 | 288 | -92.982% |
| 2025-12-12 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | -13.423% | 2 | 268 | -93.798% |
| 2025-12-01 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -8.589% | 1 | 268 | -94.631% |
| 2025-11-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 1 | 268 | -95.092% |
| 2025-11-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +5.096% | 2 | 267 | -95.152% |
| 2025-11-06 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +3.974% | 1 | 269 | -94.904% |
| 2025-11-03 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.205% | 1 | 269 | -94.702% |
| 2025-10-23 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -2.500% | 56 | 269 | -94.872% |
| 2025-10-21 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 2 | 213 | -95.000% |
| 2025-10-06 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +3.185% | 1 | 211 | -95.062% |
| 2025-09-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -3.086% | 1 | 211 | -94.904% |
| 2025-09-19 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -0.613% | 1 | 210 | -95.062% |
| 2025-09-11 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -3.550% | 41 | 210 | -95.092% |
| 2025-09-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.170% | 40 | 169 | -95.266% |
| 2025-08-25 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -19.718% | 114 | 129 | -95.322% |
| 2025-06-27 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -59.887% | 1 | 15 | -96.244% |
| 2025-04-08 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +32.419% | 1 | 15 | -98.493% |
| 2025-04-04 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +33.223% | 2 | 14 | -98.005% |
| 2025-04-03 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +28.085% | 10 | 13 | -97.342% |
| 2025-03-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 0.000% | 6 | 3 | -96.596% |