SPY270115P00265000
SPY Jan 15 2027 265.00 Put
optionOPRA
EODOct 22, 2026
0.13USD+30.000%(+0.03)1Vol432OI
SPY270115P00265000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 432 | 0.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 100 | 427 | +30.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 22 | 427 | +44.444% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 2 | 427 | +62.500% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 10 | 417 | +30.000% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 6 | 413 | +18.182% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 5 | 408 | +8.333% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 10 | 398 | +18.182% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 5 | 393 | +30.000% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -23.077% | 15 | 378 | +30.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 5 | 373 | 0.000% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -33.333% | 1 | 373 | +8.333% |
| 2026-09-16 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | +20.000% | 20 | 353 | -27.778% |
| 2026-09-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 348 | -13.333% |
| 2026-09-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 5 | 343 | -13.333% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 15 | 328 | -23.529% |
| 2026-09-09 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 25 | 303 | -18.750% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 15 | 288 | -13.333% |
| 2026-09-04 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 35 | 254 | -18.750% |
| 2026-09-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 5 | 249 | -23.529% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 2 | 251 | -23.529% |
| 2026-09-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 5 | 246 | -27.778% |
| 2026-08-31 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 247 | -27.778% |
| 2026-08-28 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 1 | 248 | -27.778% |
| 2026-08-27 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 249 | -27.778% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 5 | 244 | -35.000% |
| 2026-08-25 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 245 | -38.095% |
| 2026-08-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 1 | 246 | -43.478% |
| 2026-08-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -38.095% | 1 | 245 | -50.000% |
| 2026-07-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 1 | 246 | -69.048% |
| 2026-07-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 246 | -64.865% |
| 2026-07-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 245 | -64.865% |
| 2026-07-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 244 | -64.865% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 243 | -62.857% |
| 2026-07-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 2 | 243 | -69.048% |
| 2026-06-18 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +3.922% | 1 | 242 | -75.472% |
| 2026-06-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 2 | 241 | -74.510% |
| 2026-06-12 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | -3.279% | 2 | 240 | -77.966% |
| 2026-06-11 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 1 | 239 | -78.689% |
| 2026-06-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 1 | 239 | -80.000% |
| 2026-06-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +6.780% | 1 | 239 | -79.365% |
| 2026-06-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +1.724% | 1 | 239 | -77.966% |
| 2026-05-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -20.548% | 1 | 238 | -77.586% |
| 2026-05-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 2 | 238 | -82.192% |
| 2026-05-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -48.993% | 1 | 237 | -82.895% |
| 2026-04-07 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +4.930% | 1 | 237 | -91.275% |
| 2026-04-01 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -3.401% | 1 | 238 | -90.845% |
| 2026-03-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.962% | 1 | 237 | -91.156% |
| 2026-03-06 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +8.219% | 1 | 237 | -91.772% |
| 2026-03-03 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +20.661% | 1 | 236 | -91.096% |
| 2026-01-05 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.968% | 10 | 235 | -89.256% |
| 2026-01-02 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -45.217% | 10 | 235 | -89.683% |
| 2025-11-21 | 2.1600 | 2.3000 | 2.1600 | 2.3000 | +5.023% | 70 | 225 | -94.348% |
| 2025-11-20 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | +21.667% | 52 | 156 | -94.064% |
| 2025-11-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +12.500% | 2 | 108 | -92.778% |
| 2025-10-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 2 | 108 | -91.875% |
| 2025-10-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.500% | 2 | 106 | -92.571% |
| 2025-10-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +6.952% | 1 | 104 | -93.500% |
| 2025-08-28 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -6.030% | 102 | 103 | -93.048% |
| 2025-07-31 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | -1.485% | 2 | 1 | -93.467% |
| 2025-07-23 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.000% | 1 | 1 | -93.564% |