SPY270115P00290000
SPY Jan 15 2027 290.00 Put
optionOPRA
EODOct 20, 2026
0.11USD-15.385%(-0.02)5Vol1,928OI
SPY270115P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 5 | 1,923 | 0.000% |
| 2026-10-16 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +18.182% | 40 | 1,883 | -15.385% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 40 | 1,843 | 0.000% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 6 | 1,837 | 0.000% |
| 2026-10-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 12 | 1,827 | 0.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 5 | 1,822 | +10.000% |
| 2026-10-05 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 40 | 1,782 | 0.000% |
| 2026-09-29 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 10 | 1,772 | -21.429% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 1,767 | -21.429% |
| 2026-09-24 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | +7.143% | 9 | 1,760 | -26.667% |
| 2026-09-23 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 10 | 1,750 | -21.429% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 47 | 1,745 | -21.429% |
| 2026-09-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 10 | 1,745 | -21.429% |
| 2026-09-18 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 115 | 1,830 | -35.294% |
| 2026-09-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -23.810% | 15 | 1,815 | -31.250% |
| 2026-09-16 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 0.000% | 20 | 1,795 | -47.619% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 5 | 1,790 | -47.619% |
| 2026-09-11 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 5 | 1,785 | -42.105% |
| 2026-09-09 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +10.000% | 6 | 1,779 | -50.000% |
| 2026-09-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 1,774 | -45.000% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 1,769 | -45.000% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 456 | 1,313 | -45.000% |
| 2026-09-02 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -12.500% | 7 | 1,320 | -47.619% |
| 2026-09-01 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 7 | 1,317 | -54.167% |
| 2026-08-31 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | -4.348% | 11 | 1,328 | -50.000% |
| 2026-08-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 3 | 1,330 | -52.174% |
| 2026-08-24 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 500 | 830 | -59.259% |
| 2026-08-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 8 | 832 | -60.714% |
| 2026-08-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 100 | 732 | -63.333% |
| 2026-08-19 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 250 | 485 | -62.069% |
| 2026-08-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 250 | 235 | -64.516% |
| 2026-08-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -32.653% | 5 | 235 | -66.667% |
| 2026-07-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 2 | 237 | -77.551% |
| 2026-07-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 2 | 237 | -78.431% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 150 | 87 | -77.551% |
| 2026-07-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 85 | -78.000% |
| 2026-07-07 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -12.281% | 20 | 75 | -78.000% |
| 2026-07-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -14.925% | 1 | 74 | -80.702% |
| 2026-06-24 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -4.286% | 3 | 71 | -83.582% |
| 2026-06-23 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -4.110% | 11 | 60 | -84.286% |
| 2026-06-17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 59 | -84.932% |
| 2026-06-12 | 0.7900 | 0.7900 | 0.7400 | 0.7700 | -25.962% | 6 | 54 | -85.714% |
| 2026-05-01 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -1.887% | 2 | 52 | -89.423% |
| 2026-04-30 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -13.115% | 1 | 52 | -89.623% |
| 2026-04-16 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -8.271% | 5 | 52 | -90.984% |
| 2026-04-13 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -42.174% | 3 | 52 | -91.729% |
| 2026-03-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +12.745% | 2 | 55 | -95.217% |
| 2026-03-20 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.990% | 2 | 53 | -94.608% |
| 2026-03-12 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +17.442% | 3 | 51 | -94.554% |
| 2026-03-03 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | +6.832% | 9 | 48 | -93.605% |
| 2026-02-24 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +5.921% | 10 | 39 | -93.168% |
| 2026-02-09 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.185% | 1 | 41 | -92.763% |
| 2026-02-04 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -3.086% | 10 | 41 | -92.994% |
| 2026-01-14 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.725% | 10 | 31 | -93.210% |
| 2026-01-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 21 | -92.617% |
| 2026-01-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.590% | 10 | 32 | -92.763% |
| 2025-12-26 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -14.362% | 1 | 32 | -93.168% |
| 2025-12-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -19.313% | 10 | 31 | -94.149% |
| 2025-11-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -13.383% | 2 | 21 | -95.279% |
| 2025-11-20 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | +21.719% | 2 | 23 | -95.911% |
| 2025-11-06 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +10.500% | 2 | 22 | -95.023% |
| 2025-11-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -8.257% | 1 | 23 | -94.500% |
| 2025-11-04 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +12.371% | 3 | 22 | -94.954% |
| 2025-10-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -3.000% | 1 | 23 | -94.330% |
| 2025-10-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -20.000% | 2 | 23 | -94.500% |
| 2025-10-17 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | -3.475% | 2 | 22 | -95.600% |
| 2025-10-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +13.596% | 1 | 21 | -95.753% |
| 2025-10-15 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -8.065% | 1 | 21 | -95.175% |
| 2025-10-14 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +9.251% | 1 | 21 | -95.565% |
| 2025-10-13 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +0.889% | 1 | 21 | -95.154% |
| 2025-09-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -16.045% | 1 | 21 | -95.111% |
| 2025-07-08 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -4.626% | 2 | 21 | -95.896% |
| 2025-07-01 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -35.253% | 1 | 21 | -96.085% |
| 2025-04-28 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -21.661% | 1 | 21 | -97.465% |
| 2025-04-22 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +8.627% | 1 | 22 | -98.014% |
| 2025-04-14 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -27.143% | 10 | 22 | -97.843% |
| 2025-04-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +33.333% | 1 | 12 | -98.429% |
| 2025-04-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +59.091% | 6 | 12 | -97.905% |
| 2025-03-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +0.610% | 2 | 12 | -96.667% |
| 2025-03-17 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +22.846% | 1 | 12 | -96.646% |
| 2025-01-28 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.101% | 1 | 12 | -95.880% |
| 2025-01-27 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -18.182% | 1 | 12 | -96.296% |
| 2024-12-19 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +21.812% | 1 | 11 | -96.970% |
| 2024-12-17 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +3.833% | 1 | 10 | -96.309% |
| 2024-11-18 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -23.262% | 5 | 10 | -96.167% |
| 2024-10-23 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +2.747% | 3 | 5 | -97.059% |
| 2024-10-16 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -12.077% | 1 | 2 | -96.978% |
| 2024-09-20 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 0.000% | 2 | 1 | -97.343% |