SPY270115P00455000
SPY Jan 15 2027 455.00 Put
optionOPRA
EODOct 27, 2026
0.54USD-6.897%(-0.04)3Vol694OI
SPY270115P00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 3 | 694 | 0.000% |
| 2026-10-20 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 1 | 694 | -6.897% |
| 2026-10-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -26.136% | 5 | 699 | -16.923% |
| 2026-10-16 | 0.7400 | 0.8800 | 0.7300 | 0.8800 | +57.143% | 15 | 695 | -38.636% |
| 2026-10-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +19.149% | 1 | 695 | -3.571% |
| 2026-10-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 695 | +14.894% |
| 2026-10-09 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 3 | 694 | +8.000% |
| 2026-10-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -27.536% | 1 | 693 | +8.000% |
| 2026-10-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 5 | 688 | -21.739% |
| 2026-09-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 6 | 682 | -20.588% |
| 2026-09-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 10 | 692 | -25.000% |
| 2026-09-23 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | -26.042% | 2 | 692 | -23.944% |
| 2026-09-16 | 0.9100 | 0.9800 | 0.9100 | 0.9600 | +4.348% | 17 | 680 | -43.750% |
| 2026-09-14 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | +3.371% | 3 | 677 | -41.304% |
| 2026-09-11 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 1 | 677 | -39.326% |
| 2026-09-10 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | +13.953% | 3 | 675 | -44.898% |
| 2026-09-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.000% | 1 | 674 | -37.209% |
| 2026-09-01 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | +3.093% | 17 | 670 | -46.000% |
| 2026-08-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 1 | 669 | -44.330% |
| 2026-08-27 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 2 | 671 | -46.000% |
| 2026-08-26 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -8.621% | 266 | 572 | -49.057% |
| 2026-08-21 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | -3.333% | 4 | 571 | -53.448% |
| 2026-08-17 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | -6.250% | 10 | 571 | -55.000% |
| 2026-08-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.030% | 1 | 570 | -57.813% |
| 2026-08-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +0.763% | 2 | 568 | -59.091% |
| 2026-08-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.746% | 4 | 566 | -58.779% |
| 2026-08-04 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -30.392% | 6 | 566 | -61.972% |
| 2026-07-24 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -1.449% | 3 | 563 | -73.529% |
| 2026-07-23 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +12.500% | 1 | 563 | -73.913% |
| 2026-07-22 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | -7.071% | 3 | 560 | -70.652% |
| 2026-07-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 28 | 571 | -72.727% |
| 2026-07-17 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +4.687% | 28 | 545 | -73.134% |
| 2026-07-13 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -5.882% | 1 | 544 | -71.875% |
| 2026-07-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.488% | 10 | 534 | -73.529% |
| 2026-07-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +0.985% | 1 | 535 | -73.659% |
| 2026-06-30 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -18.800% | 1 | 535 | -73.399% |
| 2026-06-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.042% | 2 | 537 | -78.400% |
| 2026-06-18 | 2.4200 | 2.4200 | 2.3800 | 2.3800 | -0.833% | 6 | 542 | -77.311% |
| 2026-06-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -24.051% | 2 | 542 | -77.500% |
| 2026-06-10 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +4.983% | 1 | 543 | -82.911% |
| 2026-06-09 | 3.0900 | 3.0900 | 3.0100 | 3.0100 | +24.380% | 5 | 543 | -82.060% |
| 2026-06-04 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -4.348% | 1 | 544 | -77.686% |
| 2026-06-02 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +2.016% | 2 | 544 | -78.656% |
| 2026-06-01 | 2.4700 | 2.4800 | 2.4700 | 2.4800 | -0.402% | 30 | 562 | -78.226% |
| 2026-05-29 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -8.791% | 1 | 562 | -78.313% |
| 2026-05-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 0.000% | 1 | 561 | -80.220% |
| 2026-05-26 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.536% | 1 | 561 | -80.220% |
| 2026-05-21 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -10.526% | 10 | 556 | -81.315% |
| 2026-05-13 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -1.524% | 3 | 559 | -83.282% |
| 2026-05-11 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | -2.381% | 4 | 561 | -83.537% |
| 2026-05-07 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -2.609% | 1 | 561 | -83.929% |
| 2026-05-06 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 2 | 563 | -84.348% |
| 2026-05-04 | 3.6700 | 3.6700 | 3.6500 | 3.6500 | +0.551% | 3 | 560 | -85.205% |
| 2026-05-01 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -3.968% | 26 | 586 | -85.124% |
| 2026-04-30 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -4.545% | 1 | 586 | -85.714% |
| 2026-04-29 | 4.0300 | 4.0300 | 3.9600 | 3.9600 | -1.000% | 6 | 586 | -86.364% |
| 2026-04-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.988% | 3 | 586 | -86.500% |
| 2026-04-23 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +0.238% | 1 | 586 | -87.173% |
| 2026-04-20 | 4.1300 | 4.2000 | 4.1300 | 4.2000 | +3.194% | 3 | 586 | -87.143% |
| 2026-04-17 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | -21.429% | 7 | 587 | -86.732% |
| 2026-04-09 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | -1.145% | 3 | 586 | -89.575% |
| 2026-04-08 | 5.0200 | 5.2400 | 5.0200 | 5.2400 | -18.760% | 15 | 583 | -89.695% |
| 2026-04-07 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +2.544% | 2 | 595 | -91.628% |
| 2026-04-06 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -5.414% | 1 | 593 | -91.415% |
| 2026-04-01 | 6.8300 | 6.8400 | 6.5300 | 6.6500 | -10.135% | 95 | 593 | -91.880% |
| 2026-03-31 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -18.592% | 5 | 586 | -92.703% |
| 2026-03-30 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +0.221% | 1 | 581 | -94.059% |
| 2026-03-27 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +28.835% | 1 | 582 | -94.046% |
| 2026-03-25 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -15.486% | 2 | 583 | -92.330% |
| 2026-03-20 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +20.550% | 50 | 585 | -93.517% |
| 2026-03-16 | 6.7200 | 6.9100 | 6.7200 | 6.9100 | +4.223% | 101 | 536 | -92.185% |
| 2026-03-10 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -1.923% | 21 | 450 | -91.855% |
| 2026-03-09 | 8.0800 | 8.0800 | 6.7600 | 6.7600 | +6.625% | 3 | 450 | -92.012% |
| 2026-03-05 | 6.5200 | 6.5200 | 6.3400 | 6.3400 | +9.122% | 3 | 450 | -91.483% |
| 2026-03-04 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -22.430% | 1 | 447 | -90.706% |
| 2026-03-03 | 7.0700 | 7.4900 | 7.0700 | 7.4900 | +30.261% | 5 | 447 | -92.790% |
| 2026-02-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.046% | 3 | 443 | -90.609% |
| 2026-02-19 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +6.620% | 1 | 444 | -91.176% |
| 2026-02-18 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | +5.709% | 1 | 444 | -90.592% |
| 2026-02-09 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -2.338% | 3 | 443 | -90.055% |
| 2026-02-02 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -3.640% | 1 | 444 | -90.288% |
| 2026-01-30 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +0.698% | 1 | 444 | -90.641% |
| 2026-01-29 | 5.7300 | 5.8300 | 5.7300 | 5.7300 | +1.776% | 13 | 443 | -90.576% |
| 2026-01-28 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +6.226% | 1 | 452 | -90.409% |
| 2026-01-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.574% | 1 | 451 | -89.811% |
| 2026-01-22 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | -4.225% | 3 | 451 | -90.074% |
| 2026-01-21 | 6.0500 | 6.0500 | 5.6800 | 5.6800 | -5.804% | 5 | 449 | -90.493% |
| 2026-01-20 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +9.437% | 1 | 448 | -91.045% |
| 2026-01-16 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +1.661% | 2 | 448 | -90.200% |
| 2026-01-15 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -7.980% | 1 | 448 | -90.037% |
| 2026-01-14 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +11.765% | 6 | 448 | -90.832% |
| 2026-01-12 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -2.407% | 1 | 448 | -89.753% |
| 2026-01-07 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | -5.263% | 3 | 447 | -90.000% |
| 2025-12-31 | 5.6900 | 5.7000 | 5.6900 | 5.7000 | -1.213% | 6 | 441 | -90.526% |
| 2025-12-22 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -6.935% | 1 | 441 | -90.641% |
| 2025-12-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.427% | 1 | 440 | -91.290% |
| 2025-12-12 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -36.499% | 19 | 441 | -91.589% |
| 2025-11-20 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +34.441% | 1 | 441 | -94.659% |
| 2025-10-23 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -16.906% | 1 | 442 | -92.819% |
| 2025-10-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +16.624% | 1 | 442 | -94.033% |
| 2025-10-09 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -1.146% | 1 | 443 | -93.041% |
| 2025-09-30 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.034% | 1 | 442 | -93.121% |
| 2025-09-25 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +4.071% | 1 | 443 | -93.399% |
| 2025-09-23 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +1.813% | 1 | 442 | -93.130% |
| 2025-09-22 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +1.445% | 10 | 441 | -93.005% |
| 2025-09-18 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -7.758% | 2 | 431 | -92.904% |
| 2025-09-08 | 8.0900 | 8.2500 | 8.0900 | 8.2500 | -1.551% | 80 | 431 | -93.455% |
| 2025-09-05 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -2.897% | 1 | 489 | -93.556% |
| 2025-09-03 | 8.6600 | 8.6600 | 8.4700 | 8.6300 | +5.890% | 20 | 488 | -93.743% |
| 2025-08-28 | 8.2200 | 8.2200 | 8.1500 | 8.1500 | -2.628% | 50 | 478 | -93.374% |
| 2025-08-25 | 8.4000 | 8.4000 | 8.3100 | 8.3700 | +0.843% | 175 | 428 | -93.548% |
| 2025-08-22 | 8.3300 | 8.3700 | 8.2800 | 8.3000 | -4.157% | 125 | 603 | -93.494% |
| 2025-08-18 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -1.925% | 5 | 478 | -93.764% |
| 2025-08-15 | 8.7200 | 8.8300 | 8.7200 | 8.8300 | -9.714% | 65 | 483 | -93.884% |
| 2025-08-04 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -9.192% | 2 | 418 | -94.479% |
| 2025-08-01 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +9.898% | 1 | 416 | -94.986% |
| 2025-07-23 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | -2.584% | 5 | 416 | -94.490% |
| 2025-07-22 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -0.691% | 1 | 419 | -94.632% |
| 2025-07-17 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -3.062% | 1 | 418 | -94.669% |
| 2025-07-15 | 10.2500 | 10.4500 | 10.2500 | 10.4500 | +4.605% | 3 | 419 | -94.833% |
| 2025-07-10 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.696% | 1 | 417 | -94.595% |
| 2025-07-09 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -4.735% | 2 | 416 | -94.632% |
| 2025-07-07 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -9.821% | 1 | 414 | -94.886% |
| 2025-06-24 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -2.579% | 3 | 417 | -95.389% |
| 2025-06-11 | 12.0700 | 12.0700 | 12.0200 | 12.0200 | -0.743% | 2 | 417 | -95.507% |
| 2025-06-10 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -17.055% | 1 | 416 | -95.541% |
| 2025-05-22 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.182% | 1 | 416 | -96.301% |
| 2025-05-20 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +2.459% | 2 | 416 | -96.073% |
| 2025-05-14 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -26.101% | 1 | 418 | -95.976% |
| 2025-05-08 | 17.6400 | 18.1600 | 17.6400 | 18.1600 | -7.252% | 3 | 417 | -97.026% |
| 2025-05-06 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -1.061% | 10 | 416 | -97.242% |
| 2025-04-28 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -24.924% | 1 | 416 | -97.271% |
| 2025-04-17 | 26.2500 | 26.3600 | 26.2500 | 26.3600 | +1.035% | 2 | 415 | -97.951% |
| 2025-04-16 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | +13.238% | 1 | 415 | -97.930% |
| 2025-04-15 | 23.0900 | 23.0900 | 22.7000 | 23.0400 | -7.840% | 6 | 415 | -97.656% |
| 2025-04-14 | 23.3900 | 25.0000 | 23.3900 | 25.0000 | -5.375% | 14 | 415 | -97.840% |
| 2025-04-11 | 29.2100 | 29.4000 | 26.4200 | 26.4200 | -5.575% | 56 | 405 | -97.956% |
| 2025-04-10 | 29.2900 | 29.6700 | 27.9800 | 27.9800 | +30.140% | 6 | 377 | -98.070% |
| 2025-04-09 | 36.0500 | 36.0500 | 21.0100 | 21.5000 | -32.475% | 40 | 375 | -97.488% |
| 2025-04-08 | 26.7900 | 31.9600 | 26.7900 | 31.8400 | -6.353% | 50 | 366 | -98.304% |
| 2025-04-07 | 34.0000 | 34.0000 | 33.3500 | 34.0000 | +25.369% | 88 | 393 | -98.412% |
| 2025-04-04 | 25.4100 | 27.1200 | 25.4100 | 27.1200 | +42.138% | 64 | 441 | -98.009% |
| 2025-04-03 | 19.1000 | 19.1000 | 19.0800 | 19.0800 | +15.426% | 20 | 458 | -97.170% |
| 2025-04-01 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -7.860% | 1 | 449 | -96.733% |
| 2025-03-31 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +12.688% | 6 | 448 | -96.990% |
| 2025-03-20 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +3.578% | 1 | 442 | -96.608% |
| 2025-03-19 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -15.827% | 2 | 442 | -96.487% |
| 2025-03-10 | 17.6100 | 18.2600 | 17.6100 | 18.2600 | +11.682% | 2 | 444 | -97.043% |
| 2025-03-06 | 16.2500 | 16.3500 | 16.2500 | 16.3500 | +2.060% | 2 | 444 | -96.697% |
| 2025-03-04 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +9.054% | 1 | 444 | -96.629% |
| 2025-03-03 | 13.2000 | 14.6900 | 13.2000 | 14.6900 | +28.521% | 4 | 443 | -96.324% |
| 2025-02-14 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -5.693% | 18 | 437 | -95.276% |
| 2025-01-30 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -12.364% | 100 | 338 | -95.545% |
| 2025-01-27 | 13.3200 | 13.8300 | 13.3200 | 13.8300 | +16.807% | 3 | 338 | -96.095% |
| 2025-01-24 | 11.7100 | 11.8400 | 11.7100 | 11.8400 | -3.818% | 10 | 338 | -95.439% |
| 2025-01-22 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -17.383% | 3 | 334 | -95.613% |
| 2025-01-13 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.049% | 6 | 334 | -96.376% |
| 2025-01-02 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +10.852% | 2 | 330 | -96.084% |
| 2024-12-26 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -6.816% | 1 | 328 | -95.659% |
| 2024-12-24 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -8.436% | 1 | 327 | -95.955% |
| 2024-12-19 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +13.463% | 1 | 327 | -96.296% |
| 2024-12-13 | 12.5500 | 12.8500 | 12.5500 | 12.8500 | +5.414% | 522 | 328 | -95.798% |
| 2024-12-06 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -27.656% | 2 | 79 | -95.570% |
| 2024-11-04 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +0.597% | 1 | 79 | -96.795% |
| 2024-10-31 | 16.6700 | 16.7500 | 16.6700 | 16.7500 | -11.842% | 71 | 79 | -96.776% |
| 2024-10-01 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 2 | 9 | -97.158% |
| 2024-09-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +2.703% | 9 | 11 | -97.158% |
| 2024-09-23 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 0.000% | 2 | 2 | -97.081% |