SPY270115P00280000
SPY Jan 15 2027 280.00 Put
optionOPRA
InactiveOct 16, 2026
0.09USD-10.000%(-0.01)1Vol1,250OI
SPY270115P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 1,250 | 0.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 37 | 1,233 | -10.000% |
| 2026-10-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 5 | 1,228 | -10.000% |
| 2026-09-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 10 | 1,218 | -25.000% |
| 2026-09-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 1,213 | -30.769% |
| 2026-09-24 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 1,208 | -35.714% |
| 2026-09-23 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 27 | 1,181 | -30.769% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 5 | 1,176 | -25.000% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 1,171 | -35.714% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 5 | 1,166 | -40.000% |
| 2026-09-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 5 | 1,161 | -43.750% |
| 2026-09-16 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +5.556% | 20 | 1,141 | -52.632% |
| 2026-09-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 5 | 1,136 | -50.000% |
| 2026-09-11 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 305 | 831 | -47.059% |
| 2026-09-10 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 13 | 818 | -55.000% |
| 2026-09-09 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 20 | 798 | -55.000% |
| 2026-09-08 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 15 | 783 | -50.000% |
| 2026-09-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 20 | 763 | -50.000% |
| 2026-09-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 5 | 763 | -57.143% |
| 2026-08-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 10 | 753 | -65.385% |
| 2026-08-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 150 | 603 | -67.857% |
| 2026-08-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -41.667% | 1 | 603 | -67.857% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 602 | -81.250% |
| 2026-07-23 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +16.279% | 500 | 604 | -82.000% |
| 2026-07-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 1 | 604 | -79.070% |
| 2026-07-20 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 2 | 603 | -79.545% |
| 2026-07-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 602 | -81.633% |
| 2026-07-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 8 | 596 | -80.000% |
| 2026-06-29 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -11.667% | 9 | 592 | -83.019% |
| 2026-06-25 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | -3.226% | 503 | 111 | -85.000% |
| 2026-06-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 1 | 112 | -85.484% |
| 2026-06-23 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -9.589% | 3 | 109 | -86.364% |
| 2026-06-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -10.976% | 1 | 108 | -87.671% |
| 2026-05-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 1 | 108 | -89.024% |
| 2026-05-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 1 | 108 | -89.412% |
| 2026-05-07 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 2 | 108 | -89.888% |
| 2026-04-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 2 | 108 | -91.000% |
| 2026-04-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1 | 110 | -91.429% |
| 2026-04-16 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -8.333% | 5 | 109 | -91.818% |
| 2026-04-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 1 | 108 | -92.500% |
| 2026-04-08 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.958% | 1 | 108 | -93.182% |
| 2026-04-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -22.685% | 5 | 108 | -94.611% |
| 2026-03-27 | 2.1000 | 2.1800 | 2.1000 | 2.1600 | +20.000% | 99 | 111 | -95.833% |
| 2026-03-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 10 | 162 | -95.000% |
| 2026-03-20 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +1.639% | 6 | 172 | -95.161% |
| 2026-03-18 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | +9.581% | 6 | 178 | -95.082% |
| 2026-03-16 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -12.105% | 8 | 172 | -94.611% |
| 2026-03-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -0.524% | 2 | 171 | -95.263% |
| 2026-03-06 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +11.696% | 2 | 171 | -95.288% |
| 2026-03-05 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +15.541% | 92 | 171 | -94.737% |
| 2026-03-04 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -3.896% | 2 | 100 | -93.919% |
| 2026-02-20 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +2.667% | 1 | 100 | -94.156% |
| 2026-02-17 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -7.975% | 4 | 100 | -94.000% |
| 2026-02-13 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | +10.884% | 7 | 99 | -94.479% |
| 2026-02-11 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.083% | 8 | 99 | -93.878% |
| 2026-02-10 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +2.128% | 6 | 99 | -93.750% |
| 2026-02-09 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.759% | 1 | 99 | -93.617% |
| 2026-02-06 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -5.229% | 3 | 99 | -93.793% |
| 2026-02-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +12.500% | 1 | 98 | -94.118% |
| 2026-01-23 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 5 | 97 | -93.382% |
| 2026-01-20 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +10.145% | 15 | 97 | -94.079% |
| 2026-01-16 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | +3.759% | 18 | 64 | -93.478% |
| 2026-01-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +3.101% | 1 | 64 | -93.233% |
| 2026-01-09 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.194% | 10 | 64 | -93.023% |
| 2026-01-05 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -3.472% | 10 | 74 | -93.525% |
| 2026-01-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -2.041% | 10 | 74 | -93.750% |
| 2025-12-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -12.500% | 1 | 64 | -93.878% |
| 2025-12-12 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -5.618% | 1 | 64 | -94.643% |
| 2025-12-04 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 20 | 63 | -94.944% |
| 2025-12-03 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -1.093% | 20 | 63 | -95.028% |
| 2025-12-01 | 1.8700 | 1.8700 | 1.8300 | 1.8300 | -8.500% | 2 | 47 | -95.082% |
| 2025-11-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 1 | 47 | -95.500% |
| 2025-11-06 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +4.663% | 2 | 46 | -95.545% |
| 2025-11-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +6.630% | 1 | 46 | -95.337% |
| 2025-10-28 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -12.136% | 1 | 46 | -95.028% |
| 2025-10-22 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -13.445% | 1 | 45 | -95.631% |
| 2025-10-17 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +19.598% | 1 | 44 | -96.218% |
| 2025-10-07 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 2 | 42 | -95.477% |
| 2025-10-03 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | -1.961% | 20 | 42 | -95.500% |
| 2025-09-25 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.318% | 10 | 22 | -95.588% |
| 2025-08-22 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -9.052% | 10 | 14 | -95.735% |
| 2025-08-11 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -7.570% | 1 | 4 | -96.121% |
| 2025-08-01 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +13.063% | 1 | 4 | -96.414% |
| 2025-07-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -12.598% | 10 | 4 | -95.946% |
| 2025-07-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +5.833% | 1 | 14 | -96.457% |
| 2025-07-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -8.397% | 1 | 14 | -96.250% |
| 2025-06-26 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -16.561% | 1 | 13 | -96.565% |
| 2025-05-22 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +15.441% | 10 | 12 | -97.134% |
| 2025-05-16 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -26.087% | 4 | 2 | -96.691% |
| 2025-05-05 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -36.661% | 1 | 4 | -97.554% |
| 2025-04-07 | 6.9300 | 6.9300 | 5.8100 | 5.8100 | +17.374% | 2 | 4 | -98.451% |
| 2025-04-04 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +76.786% | 2 | 3 | -98.182% |
| 2025-03-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -22.222% | 1 | 4 | -96.786% |
| 2025-03-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +21.622% | 1 | 3 | -97.500% |
| 2025-03-04 | 3.2500 | 3.2500 | 2.9600 | 2.9600 | +16.535% | 2 | 4 | -96.959% |
| 2025-02-20 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -0.392% | 1 | 4 | -96.457% |
| 2025-02-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.410% | 1 | 3 | -96.471% |
| 2025-02-07 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -12.632% | 4 | 3 | -96.386% |
| 2024-12-31 | 2.6900 | 2.8500 | 2.6900 | 2.8500 | 0.000% | 2 | 0 | -96.842% |