SPY270115P00050000
SPY Jan 15 2027 50.00 Put
optionOPRA
EODOct 26, 2026
0.01USD0.000%(0.00)10Vol47,630OI
SPY270115P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 10 | 47,630 | 0.000% |
| 2026-09-18 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 75 | 47,555 | 0.000% |
| 2026-09-08 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 5 | 47,550 | 0.000% |
| 2026-09-04 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 47,549 | 0.000% |
| 2026-09-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 47,546 | 0.000% |
| 2026-08-19 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 1 | 47,545 | 0.000% |
| 2026-08-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 1 | 47,544 | -66.667% |
| 2026-08-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 47,543 | 0.000% |
| 2026-08-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 47,542 | 0.000% |
| 2026-08-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 12 | 47,530 | 0.000% |
| 2026-08-03 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 47,528 | 0.000% |
| 2026-07-30 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 47,526 | 0.000% |
| 2026-07-29 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 3 | 47,524 | 0.000% |
| 2026-07-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 33 | 47,497 | 0.000% |
| 2026-07-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 2 | 47,495 | 0.000% |
| 2026-07-24 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 47,475 | 0.000% |
| 2026-07-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 47,474 | 0.000% |
| 2026-07-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 11 | 47,463 | 0.000% |
| 2026-07-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 9 | 47,454 | 0.000% |
| 2026-07-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 51 | 47,403 | 0.000% |
| 2026-07-13 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 47,402 | 0.000% |
| 2026-07-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 100 | 47,302 | 0.000% |
| 2026-07-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 8 | 47,294 | 0.000% |
| 2026-07-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 14 | 47,280 | 0.000% |
| 2026-07-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 9 | 47,271 | 0.000% |
| 2026-06-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 47,270 | 0.000% |
| 2026-06-18 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 20 | 47,250 | -50.000% |
| 2026-06-17 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 47,249 | 0.000% |
| 2026-06-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 47,248 | -50.000% |
| 2026-06-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +200.000% | 90 | 47,158 | -66.667% |
| 2026-06-12 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 5 | 47,158 | 0.000% |
| 2026-06-05 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 50 | 47,108 | -50.000% |
| 2026-06-04 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 50 | 47,058 | -50.000% |
| 2026-06-03 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.000% | 12 | 47,056 | 0.000% |
| 2026-06-02 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 20 | 47,036 | 0.000% |
| 2026-06-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 4 | 47,032 | -50.000% |
| 2026-05-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 5 | 47,027 | -50.000% |
| 2026-05-26 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 1 | 47,028 | 0.000% |
| 2026-05-22 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 47,028 | 0.000% |
| 2026-05-20 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 680 | 46,379 | -50.000% |
| 2026-05-18 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 813 | 45,910 | -50.000% |
| 2026-05-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 3 | 45,907 | -50.000% |
| 2026-05-14 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 102 | 45,807 | -66.667% |
| 2026-05-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 100 | 45,707 | -50.000% |
| 2026-05-12 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 2,001 | 43,707 | -50.000% |
| 2026-05-08 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | +100.000% | 26 | 43,682 | -50.000% |
| 2026-05-07 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 14 | 43,696 | 0.000% |
| 2026-05-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 6,181 | 37,516 | -50.000% |
| 2026-05-05 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 10,213 | 27,483 | -50.000% |
| 2026-05-04 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 6 | 27,477 | -66.667% |
| 2026-05-01 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 3,625 | 23,918 | -50.000% |
| 2026-04-30 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 103 | 23,918 | -66.667% |
| 2026-04-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 33 | 23,821 | -50.000% |
| 2026-04-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 5 | 23,788 | -50.000% |
| 2026-04-24 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 30 | 23,783 | -66.667% |
| 2026-04-22 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 26 | 23,766 | -66.667% |
| 2026-04-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 27 | 23,723 | -75.000% |
| 2026-04-20 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | +100.000% | 3 | 23,723 | -50.000% |
| 2026-04-17 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -75.000% | 76 | 23,720 | 0.000% |
| 2026-04-16 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 1 | 23,749 | -75.000% |
| 2026-04-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 23,748 | -50.000% |
| 2026-04-13 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | +50.000% | 30 | 23,747 | -66.667% |
| 2026-04-10 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 29 | 23,719 | -50.000% |
| 2026-04-08 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 63 | 23,719 | -66.667% |
| 2026-04-07 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 263 | 23,666 | -75.000% |
| 2026-04-06 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 470 | 23,415 | -66.667% |
| 2026-04-02 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 135 | 22,831 | -66.667% |
| 2026-04-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 101 | 22,831 | -66.667% |
| 2026-03-31 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 112 | 22,731 | -66.667% |
| 2026-03-30 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 256 | 22,632 | -75.000% |
| 2026-03-27 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 146 | 22,513 | -66.667% |
| 2026-03-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 22,659 | -66.667% |
| 2026-03-25 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 10 | 22,659 | -66.667% |
| 2026-03-24 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 17 | 22,650 | -50.000% |
| 2026-03-23 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 32 | 22,649 | -66.667% |
| 2026-03-20 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 306 | 22,649 | -50.000% |
| 2026-03-19 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 16 | 22,489 | -75.000% |
| 2026-03-18 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 30 | 22,480 | -75.000% |
| 2026-03-17 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | +50.000% | 74 | 22,460 | -66.667% |
| 2026-03-16 | 0.0400 | 0.0400 | 0.0100 | 0.0200 | 0.000% | 128 | 22,486 | -50.000% |
| 2026-03-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 22,460 | -50.000% |
| 2026-03-11 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | -25.000% | 12 | 22,460 | -66.667% |
| 2026-03-10 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 91 | 22,448 | -75.000% |
| 2026-03-09 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 73 | 22,388 | -66.667% |
| 2026-03-06 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 17 | 22,495 | -75.000% |
| 2026-03-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 22,503 | -75.000% |
| 2026-03-04 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 22,503 | -66.667% |
| 2026-03-03 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 11 | 22,503 | -66.667% |
| 2026-03-02 | 0.0400 | 0.0700 | 0.0400 | 0.0400 | 0.000% | 16 | 22,493 | -75.000% |
| 2026-02-27 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 5 | 22,486 | -75.000% |
| 2026-02-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 37 | 22,485 | -66.667% |
| 2026-02-25 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 35 | 22,419 | -75.000% |
| 2026-02-24 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 194 | 22,419 | -50.000% |
| 2026-02-23 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 456 | 22,245 | -75.000% |
| 2026-02-20 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 28 | 22,006 | -66.667% |
| 2026-02-19 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 28 | 22,001 | -66.667% |
| 2026-02-18 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 4 | 21,990 | -75.000% |
| 2026-02-17 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 502 | 21,988 | -75.000% |
| 2026-02-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 15 | 21,501 | -50.000% |
| 2026-02-12 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 6 | 21,501 | -50.000% |
| 2026-02-11 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 75 | 21,505 | -66.667% |
| 2026-02-10 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 29 | 21,444 | -75.000% |
| 2026-02-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 65 | 21,415 | -75.000% |
| 2026-02-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 155 | 21,350 | -75.000% |
| 2026-02-05 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 14 | 21,195 | -75.000% |
| 2026-02-04 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 43 | 21,202 | -75.000% |
| 2026-02-03 | 0.0200 | 0.0400 | 0.0200 | 0.0300 | -25.000% | 804 | 21,200 | -66.667% |
| 2026-02-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 271 | 20,471 | -75.000% |
| 2026-01-30 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 1,017 | 20,200 | -75.000% |
| 2026-01-29 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 1,011 | 19,183 | -66.667% |
| 2026-01-28 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 101 | 18,172 | -66.667% |
| 2026-01-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 973 | 18,071 | -66.667% |
| 2026-01-26 | 0.0400 | 0.0400 | 0.0100 | 0.0300 | 0.000% | 269 | 17,130 | -66.667% |
| 2026-01-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 61 | 16,861 | -66.667% |
| 2026-01-22 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 101 | 16,800 | -75.000% |
| 2026-01-21 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 2 | 16,699 | -75.000% |
| 2026-01-20 | 0.0400 | 0.0500 | 0.0300 | 0.0400 | +33.333% | 2,016 | 16,697 | -75.000% |
| 2026-01-16 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 82 | 14,605 | -66.667% |
| 2026-01-15 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 11 | 14,605 | -75.000% |
| 2026-01-14 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 391 | 14,594 | -75.000% |
| 2026-01-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 141 | 14,203 | -66.667% |
| 2026-01-12 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 26 | 14,062 | -50.000% |
| 2026-01-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 141 | 14,036 | -66.667% |
| 2026-01-08 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.000% | 512 | 13,915 | -66.667% |
| 2026-01-07 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 1,998 | 13,403 | -66.667% |
| 2026-01-06 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 4 | 11,405 | -75.000% |
| 2026-01-05 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 1,006 | 10,396 | -75.000% |
| 2026-01-02 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 5 | 10,396 | -66.667% |
| 2025-12-31 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 28 | 10,416 | -75.000% |
| 2025-12-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 1 | 10,416 | -50.000% |
| 2025-12-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 3 | 10,415 | -66.667% |
| 2025-12-26 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 2 | 10,412 | -75.000% |
| 2025-12-24 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 1 | 10,409 | -50.000% |
| 2025-12-23 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 112 | 10,409 | -75.000% |
| 2025-12-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +100.000% | 7 | 10,297 | -75.000% |
| 2025-12-19 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -50.000% | 24 | 10,290 | -50.000% |
| 2025-12-18 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 10,212 | 10,312 | -75.000% |
| 2025-12-17 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 463 | -75.000% |
| 2025-12-16 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -25.000% | 2 | 462 | -66.667% |
| 2025-12-15 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 12 | 462 | -75.000% |
| 2025-12-12 | 0.0300 | 0.0300 | 0.0100 | 0.0300 | -25.000% | 201 | 461 | -66.667% |
| 2025-12-11 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 201 | 494 | -75.000% |
| 2025-12-10 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | +33.333% | 2 | 293 | -75.000% |
| 2025-12-09 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 11 | 291 | -66.667% |
| 2025-12-08 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 295 | -75.000% |
| 2025-12-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 216 | 294 | -80.000% |
| 2025-12-04 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.000% | 6 | 81 | -66.667% |
| 2025-12-02 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 80 | -66.667% |
| 2025-12-01 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 3 | 81 | -80.000% |
| 2025-11-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 7 | 74 | -83.333% |
| 2025-11-25 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | -14.286% | 4 | 74 | -83.333% |
| 2025-11-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 71 | -85.714% |
| 2025-11-20 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | +33.333% | 9 | 70 | -87.500% |
| 2025-11-18 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 10 | 61 | -83.333% |
| 2025-11-17 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 3 | 57 | -83.333% |
| 2025-11-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 2 | 54 | -87.500% |
| 2025-11-12 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 52 | -83.333% |
| 2025-11-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 25 | 42 | -83.333% |
| 2025-11-04 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 16 | 17 | -85.714% |
| 2025-10-31 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 1 | -83.333% |