SPY270115P00270000
SPY Jan 15 2027 270.00 Put
optionOPRA
EODOct 19, 2026
0.11USD-21.429%(-0.03)10Vol5,642OI
SPY270115P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 10 | 5,632 | 0.000% |
| 2026-10-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +27.273% | 66 | 5,632 | -21.429% |
| 2026-10-01 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 25 | 5,657 | 0.000% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 10 | 5,647 | 0.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 90 | 5,642 | -8.333% |
| 2026-09-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 5 | 5,642 | -8.333% |
| 2026-09-23 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 5,639 | 0.000% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 5 | 5,634 | -8.333% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -15.385% | 13 | 5,633 | 0.000% |
| 2026-09-18 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 5 | 5,633 | -15.385% |
| 2026-09-17 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 5 | 5,633 | -15.385% |
| 2026-09-16 | 0.1500 | 0.1900 | 0.1500 | 0.1900 | +18.750% | 25 | 5,618 | -42.105% |
| 2026-09-14 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 26 | 5,617 | -31.250% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -16.667% | 30 | 5,637 | -26.667% |
| 2026-09-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 5 | 5,637 | -38.889% |
| 2026-09-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 10 | 5,637 | -38.889% |
| 2026-09-08 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 16 | 5,629 | -31.250% |
| 2026-09-04 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 25 | 5,619 | -26.667% |
| 2026-09-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 5 | 5,619 | -35.294% |
| 2026-09-01 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -24.000% | 5 | 5,619 | -42.105% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -40.476% | 25 | 5,644 | -56.000% |
| 2026-07-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 4 | 5,644 | -73.810% |
| 2026-06-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 6 | 5,650 | -77.083% |
| 2026-06-26 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 5,649 | -79.630% |
| 2026-06-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 5,650 | -80.000% |
| 2026-06-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 6 | 5,650 | -80.000% |
| 2026-06-18 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | +9.615% | 24 | 5,646 | -80.702% |
| 2026-06-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 5 | 5,651 | -78.846% |
| 2026-06-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 12 | 5,663 | -81.034% |
| 2026-05-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 12 | 5,651 | -83.077% |
| 2026-05-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 2 | 5,653 | -83.077% |
| 2026-05-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 2,000 | 3,727 | -86.250% |
| 2026-05-01 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 5 | 3,722 | -87.059% |
| 2026-04-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +4.301% | 1 | 3,722 | -88.660% |
| 2026-04-27 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 2 | 3,722 | -88.172% |
| 2026-04-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 4 | 3,722 | -88.542% |
| 2026-04-17 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | -18.803% | 12 | 3,722 | -88.421% |
| 2026-04-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -5.645% | 6 | 3,712 | -90.598% |
| 2026-04-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -18.421% | 10 | 3,712 | -91.129% |
| 2026-04-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -6.748% | 2 | 3,702 | -92.763% |
| 2026-03-31 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | -12.366% | 1,510 | 3,702 | -93.252% |
| 2026-03-30 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -0.535% | 5 | 2,201 | -94.086% |
| 2026-03-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 2 | 2,196 | -94.118% |
| 2026-03-19 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +13.750% | 22 | 2,194 | -93.956% |
| 2026-03-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 3 | 2,172 | -93.125% |
| 2026-03-10 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -5.814% | 1 | 2,172 | -93.210% |
| 2026-03-06 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +21.127% | 1 | 2,172 | -93.605% |
| 2026-02-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -0.699% | 1 | 2,172 | -92.254% |
| 2026-02-23 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.147% | 4 | 2,171 | -92.308% |
| 2026-02-18 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | +4.615% | 9 | 2,171 | -91.912% |
| 2026-02-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 10 | 2,171 | -91.538% |
| 2026-01-21 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -8.392% | 5 | 2,171 | -91.603% |
| 2026-01-20 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +15.323% | 2 | 2,171 | -92.308% |
| 2026-01-16 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -8.824% | 1 | 2,168 | -91.129% |
| 2026-01-14 | 1.3100 | 1.3600 | 1.3100 | 1.3600 | +14.286% | 2 | 2,168 | -91.912% |
| 2026-01-12 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | -6.299% | 7 | 2,166 | -90.756% |
| 2026-01-05 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -3.053% | 20 | 2,162 | -91.339% |
| 2026-01-02 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | -0.758% | 20 | 2,162 | -91.603% |
| 2025-12-31 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 15 | 2,147 | -91.667% |
| 2025-12-26 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | +0.758% | 30 | 2,147 | -91.729% |
| 2025-12-22 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -12.000% | 105 | 2,157 | -91.667% |
| 2025-12-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.063% | 10 | 2,152 | -92.667% |
| 2025-12-17 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | +4.636% | 20 | 2,142 | -93.038% |
| 2025-12-11 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.822% | 1 | 2,133 | -92.715% |
| 2025-12-08 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.988% | 1 | 2,132 | -92.994% |
| 2025-12-01 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -2.339% | 1 | 2,133 | -93.413% |
| 2025-11-28 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -25.974% | 1 | 2,133 | -93.567% |
| 2025-11-20 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | +9.479% | 62 | 2,132 | -95.238% |
| 2025-11-18 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +21.264% | 1 | 2,110 | -94.787% |
| 2025-11-12 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -7.937% | 1,000 | 2,110 | -93.678% |
| 2025-11-07 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +5.000% | 2 | 1,110 | -94.180% |
| 2025-11-04 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.046% | 2 | 1,110 | -93.889% |
| 2025-10-31 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +4.848% | 2 | 1,108 | -93.642% |
| 2025-10-29 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | +2.484% | 3 | 1,106 | -93.333% |
| 2025-10-27 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -10.056% | 2 | 1,103 | -93.168% |
| 2025-10-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -7.254% | 28 | 1,103 | -93.855% |
| 2025-10-20 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -14.978% | 1 | 1,075 | -94.301% |
| 2025-10-16 | 2.2100 | 2.2700 | 2.2000 | 2.2700 | +25.414% | 5 | 1,074 | -95.154% |
| 2025-09-26 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -2.162% | 1 | 1,072 | -93.923% |
| 2025-09-25 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 6 | 1,073 | -94.054% |
| 2025-09-23 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | -1.026% | 1,006 | 1,079 | -94.301% |
| 2025-08-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -14.847% | 75 | 95 | -94.359% |
| 2025-08-01 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +12.808% | 18 | 27 | -95.197% |
| 2025-07-31 | 2.0100 | 2.0300 | 2.0100 | 2.0300 | -4.245% | 3 | 27 | -94.581% |
| 2025-07-29 | 2.1000 | 2.1200 | 2.0900 | 2.1200 | +2.913% | 5 | 26 | -94.811% |
| 2025-07-28 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -1.435% | 2 | 25 | -94.660% |
| 2025-07-24 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -7.111% | 1 | 24 | -94.737% |
| 2025-07-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +2.273% | 1 | 23 | -95.111% |
| 2025-07-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +1.382% | 1 | 22 | -95.000% |
| 2025-07-09 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -3.556% | 3 | 21 | -94.931% |
| 2025-07-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.255% | 1 | 18 | -95.111% |
| 2025-07-07 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.620% | 1 | 17 | -95.319% |
| 2025-07-03 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -1.717% | 1 | 17 | -95.197% |
| 2025-07-01 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -0.851% | 9 | 17 | -95.279% |
| 2025-06-30 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.082% | 1 | 17 | -95.319% |
| 2025-06-27 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.390% | 2 | 17 | -95.510% |
| 2025-06-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -9.386% | 1 | 15 | -95.618% |
| 2025-06-20 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | +6.538% | 8 | 14 | -96.029% |
| 2025-05-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +0.775% | 1 | 11 | -95.769% |
| 2025-05-14 | 2.5100 | 2.5800 | 2.5100 | 2.5800 | +3.200% | 2 | 11 | -95.736% |
| 2025-05-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -24.471% | 2 | 10 | -95.600% |
| 2025-05-08 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -5.966% | 1 | 10 | -96.677% |
| 2025-05-06 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +3.226% | 2 | 9 | -96.875% |
| 2025-05-05 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -1.159% | 2 | 10 | -96.774% |
| 2025-05-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -3.361% | 2 | 8 | -96.812% |
| 2025-05-01 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | -29.307% | 4 | 7 | -96.919% |
| 2025-04-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.132% | 2 | 3 | -97.822% |
| 2025-04-10 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -0.769% | 1 | 3 | -97.868% |
| 2025-04-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +47.727% | 2 | 1 | -97.885% |
| 2025-04-03 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +16.172% | 1 | 1 | -96.875% |
| 2025-03-13 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -10.619% | 1 | 1 | -96.370% |
| 2025-03-11 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 0.000% | 1 | 1 | -96.755% |