SPY270115P00275000
SPY Jan 15 2027 275.00 Put
optionOPRA
EODOct 23, 2026
0.12USD+9.091%(+0.01)2Vol432OI
SPY270115P00275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 2 | 434 | 0.000% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 27 | 411 | +9.091% |
| 2026-10-05 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 410 | +33.333% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 410 | +9.091% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 10 | 400 | +9.091% |
| 2026-09-25 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 99 | 489 | -7.692% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 6 | 483 | -7.692% |
| 2026-09-23 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -7.692% | 10 | 473 | 0.000% |
| 2026-09-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 5 | 468 | -7.692% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 463 | -20.000% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 5 | 458 | -20.000% |
| 2026-09-16 | 0.1600 | 0.1800 | 0.1500 | 0.1800 | +12.500% | 21 | 437 | -33.333% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -5.882% | 16 | 421 | -25.000% |
| 2026-09-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 5 | 416 | -29.412% |
| 2026-09-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 5 | 411 | -40.000% |
| 2026-09-09 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | +5.882% | 25 | 396 | -33.333% |
| 2026-09-08 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | +6.250% | 17 | 383 | -29.412% |
| 2026-09-04 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -11.111% | 25 | 358 | -25.000% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 12 | 360 | -33.333% |
| 2026-09-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 5 | 355 | -40.000% |
| 2026-08-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 356 | -36.842% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 5 | 351 | -45.455% |
| 2026-08-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 100 | 251 | -53.846% |
| 2026-08-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 250 | -57.143% |
| 2026-08-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 249 | -60.000% |
| 2026-08-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 248 | -61.290% |
| 2026-08-04 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 247 | -62.500% |
| 2026-07-31 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -7.317% | 4 | 251 | -68.421% |
| 2026-07-30 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -12.766% | 10 | 261 | -70.732% |
| 2026-07-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 20 | 241 | -74.468% |
| 2026-07-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -28.070% | 3 | 238 | -70.732% |
| 2026-06-25 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -5.000% | 11 | 247 | -78.947% |
| 2026-06-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 1 | 246 | -80.000% |
| 2026-06-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 245 | -84.000% |
| 2026-06-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +22.951% | 1 | 244 | -84.000% |
| 2026-06-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -26.506% | 1 | 243 | -80.328% |
| 2026-05-18 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 244 | -85.542% |
| 2026-05-12 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -16.000% | 1 | 244 | -85.714% |
| 2026-04-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 244 | -88.000% |
| 2026-04-15 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | -14.062% | 3 | 244 | -89.091% |
| 2026-04-08 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -21.472% | 1 | 246 | -90.625% |
| 2026-04-07 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +5.161% | 1 | 246 | -92.638% |
| 2026-04-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -23.645% | 6 | 247 | -92.258% |
| 2026-03-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +2.010% | 10 | 246 | -94.089% |
| 2026-03-27 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +10.556% | 1 | 236 | -93.970% |
| 2026-03-06 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | +23.288% | 4 | 236 | -93.333% |
| 2026-03-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -20.652% | 1 | 232 | -91.781% |
| 2026-03-03 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | +21.854% | 4 | 231 | -93.478% |
| 2026-03-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.092% | 10 | 228 | -92.053% |
| 2026-02-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.730% | 1 | 218 | -91.489% |
| 2026-02-12 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +9.630% | 1 | 218 | -91.892% |
| 2026-01-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -5.594% | 1 | 218 | -91.111% |
| 2026-01-14 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +14.400% | 3 | 217 | -91.608% |
| 2026-01-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.846% | 1 | 214 | -90.400% |
| 2026-01-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -1.515% | 1 | 215 | -90.769% |
| 2026-01-05 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -6.383% | 1 | 215 | -90.909% |
| 2025-12-26 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | -10.191% | 11 | 215 | -91.489% |
| 2025-12-18 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -4.268% | 20 | 225 | -92.357% |
| 2025-12-11 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +2.500% | 3 | 205 | -92.683% |
| 2025-12-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -9.605% | 1 | 208 | -92.500% |
| 2025-11-26 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -20.270% | 1 | 206 | -93.220% |
| 2025-11-21 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -6.329% | 1 | 206 | -94.595% |
| 2025-11-20 | 2.4100 | 2.4300 | 2.3700 | 2.3700 | +9.217% | 35 | 205 | -94.937% |
| 2025-11-18 | 2.2300 | 2.2700 | 2.0800 | 2.1700 | +5.854% | 67 | 170 | -94.470% |
| 2025-11-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +15.819% | 4 | 112 | -94.146% |
| 2025-11-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -25.000% | 2 | 108 | -93.220% |
| 2025-10-16 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +15.686% | 2 | 108 | -94.915% |
| 2025-10-14 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +1.493% | 1 | 108 | -94.118% |
| 2025-10-13 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.219% | 3 | 108 | -94.030% |
| 2025-10-10 | 1.8700 | 2.2000 | 1.8700 | 2.1900 | +12.887% | 17 | 108 | -94.521% |
| 2025-09-17 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.960% | 1 | 99 | -93.814% |
| 2025-08-28 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.493% | 26 | 98 | -94.059% |
| 2025-08-25 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -65.825% | 72 | 72 | -94.089% |
| 2025-04-07 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +57.560% | 1 | 1 | -97.980% |
| 2025-04-03 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 0.000% | 1 | 1 | -96.817% |