SPY270115P00295000
SPY Jan 15 2027 295.00 Put
optionOPRA
EODOct 26, 2026
0.11USD-21.429%(-0.03)2Vol2,402OI
SPY270115P00295000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 2 | 2,400 | 0.000% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 2 | 2,400 | -21.429% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 514 | 2,298 | -15.385% |
| 2026-10-16 | 0.1300 | 0.1900 | 0.1200 | 0.1900 | +72.727% | 132 | 2,177 | -42.105% |
| 2026-10-14 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 20 | 2,157 | 0.000% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 21 | 2,138 | 0.000% |
| 2026-10-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 310 | 1,870 | 0.000% |
| 2026-10-06 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 20 | 1,850 | -8.333% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 1,386 | 924 | -8.333% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 260 | 664 | -21.429% |
| 2026-09-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 659 | -31.250% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 5 | 654 | -35.294% |
| 2026-09-23 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 16 | 638 | -26.667% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 637 | -21.429% |
| 2026-09-21 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 366 | 280 | -31.250% |
| 2026-09-18 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 17 | 265 | -35.294% |
| 2026-09-17 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | -22.727% | 17 | 249 | -35.294% |
| 2026-09-16 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | +10.000% | 22 | 234 | -50.000% |
| 2026-09-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 23 | 211 | -45.000% |
| 2026-09-11 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 7 | 204 | -45.000% |
| 2026-09-10 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +8.696% | 2 | 204 | -56.000% |
| 2026-09-09 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 6 | 205 | -52.174% |
| 2026-09-08 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +15.789% | 23 | 206 | -50.000% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -20.833% | 8 | 200 | -42.105% |
| 2026-09-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 3 | 199 | -54.167% |
| 2026-09-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 5 | 195 | -56.000% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 195 | -54.167% |
| 2026-08-28 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -7.407% | 22 | 173 | -56.000% |
| 2026-08-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 3 | 171 | -59.259% |
| 2026-08-25 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 2 | 169 | -59.259% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -6.667% | 2 | 168 | -60.714% |
| 2026-08-21 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -3.226% | 2 | 167 | -63.333% |
| 2026-08-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 1 | 166 | -64.516% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 165 | -63.333% |
| 2026-08-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 164 | -64.516% |
| 2026-08-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 3 | 164 | -68.571% |
| 2026-08-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -27.119% | 10 | 164 | -74.419% |
| 2026-07-29 | 0.5600 | 0.6100 | 0.5600 | 0.5900 | +7.273% | 11 | 155 | -81.356% |
| 2026-07-27 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -3.509% | 2 | 154 | -80.000% |
| 2026-07-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +18.750% | 2 | 152 | -80.702% |
| 2026-07-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 151 | -77.083% |
| 2026-07-14 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +2.041% | 2 | 149 | -78.000% |
| 2026-07-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 148 | -77.551% |
| 2026-07-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 10 | 138 | -78.431% |
| 2026-07-07 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -5.455% | 13 | 131 | -78.846% |
| 2026-07-06 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -5.172% | 2 | 129 | -80.000% |
| 2026-07-01 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | -3.333% | 2 | 127 | -81.034% |
| 2026-06-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 127 | -81.667% |
| 2026-06-29 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -18.919% | 2 | 125 | -81.667% |
| 2026-06-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 125 | -85.135% |
| 2026-06-24 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +4.286% | 1 | 125 | -84.932% |
| 2026-06-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 124 | -84.286% |
| 2026-06-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 123 | -84.286% |
| 2026-06-17 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +2.941% | 11 | 114 | -84.286% |
| 2026-06-15 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | -15.000% | 9 | 105 | -83.824% |
| 2026-06-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 1 | 104 | -86.250% |
| 2026-06-11 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +16.456% | 1 | 104 | -88.043% |
| 2026-06-10 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 103 | -86.076% |
| 2026-06-09 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | +1.299% | 2 | 102 | -85.897% |
| 2026-06-08 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +6.944% | 1 | 102 | -85.714% |
| 2026-06-05 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 1 | 102 | -84.722% |
| 2026-06-04 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 103 | -85.135% |
| 2026-06-02 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -6.173% | 4 | 99 | -85.526% |
| 2026-05-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -20.588% | 2 | 101 | -86.420% |
| 2026-05-12 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 1 | 101 | -89.216% |
| 2026-05-11 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 0.000% | 3 | 100 | -89.000% |
| 2026-05-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -6.542% | 1 | 99 | -89.000% |
| 2026-05-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 1 | 99 | -89.720% |
| 2026-05-04 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +1.887% | 1 | 98 | -89.815% |
| 2026-05-01 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -7.826% | 2 | 98 | -89.623% |
| 2026-04-28 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | -2.542% | 3 | 98 | -90.435% |
| 2026-04-27 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +0.855% | 1 | 98 | -90.678% |
| 2026-04-24 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | -7.874% | 4 | 97 | -90.598% |
| 2026-04-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +6.723% | 2 | 95 | -91.339% |
| 2026-04-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -7.752% | 1 | 95 | -90.756% |
| 2026-04-16 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +2.381% | 1 | 94 | -91.473% |
| 2026-04-15 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -27.586% | 1 | 93 | -91.270% |
| 2026-04-06 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -14.706% | 4 | 92 | -93.678% |
| 2026-04-02 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +14.607% | 10 | 84 | -94.608% |
| 2026-04-01 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -20.179% | 1 | 84 | -93.820% |
| 2026-03-30 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +18.617% | 1 | 83 | -95.067% |
| 2026-03-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.000% | 1 | 83 | -94.149% |
| 2026-03-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.498% | 3 | 82 | -94.500% |
| 2026-03-10 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -17.959% | 3 | 79 | -94.527% |
| 2026-03-09 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | +38.418% | 5 | 79 | -95.510% |
| 2026-03-04 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 1 | 79 | -93.785% |
| 2026-03-03 | 2.1300 | 2.1300 | 1.8200 | 1.8200 | +8.333% | 17 | 78 | -93.956% |
| 2026-02-24 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.145% | 10 | 75 | -93.452% |
| 2026-02-19 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.180% | 1 | 76 | -93.855% |
| 2026-02-04 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.899% | 10 | 75 | -93.168% |
| 2026-01-15 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +1.282% | 20 | 65 | -93.038% |
| 2026-01-06 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -0.637% | 1 | 45 | -92.949% |
| 2026-01-05 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -5.988% | 2 | 43 | -92.994% |
| 2025-12-26 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -16.080% | 1 | 43 | -93.413% |
| 2025-12-17 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.995% | 1 | 42 | -94.472% |
| 2025-12-16 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +1.005% | 1 | 41 | -94.527% |
| 2025-12-09 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | -18.443% | 3 | 40 | -94.472% |
| 2025-11-07 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +6.087% | 2 | 39 | -95.492% |
| 2025-11-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.222% | 1 | 39 | -95.217% |
| 2025-11-04 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | +8.173% | 4 | 39 | -95.111% |
| 2025-10-31 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +4.523% | 1 | 39 | -94.712% |
| 2025-10-28 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | +0.505% | 2 | 38 | -94.472% |
| 2025-10-27 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -6.604% | 1 | 38 | -94.444% |
| 2025-10-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -7.424% | 1 | 38 | -94.811% |
| 2025-10-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +1.778% | 1 | 38 | -95.197% |
| 2025-10-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.000% | 1 | 37 | -95.111% |
| 2025-10-17 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | -7.749% | 2 | 38 | -95.600% |
| 2025-10-16 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +10.163% | 1 | 38 | -95.941% |
| 2025-10-15 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -8.209% | 1 | 38 | -95.528% |
| 2025-07-10 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -23.429% | 1 | 38 | -95.896% |
| 2025-05-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -13.151% | 1 | 45 | -96.857% |
| 2025-05-08 | 4.1800 | 4.1800 | 4.0300 | 4.0300 | -1.707% | 4 | 45 | -97.270% |
| 2025-05-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.684% | 3 | 43 | -97.317% |
| 2025-04-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +6.742% | 1 | 43 | -97.684% |
| 2025-04-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.766% | 1 | 42 | -97.528% |
| 2025-04-28 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -22.432% | 1 | 41 | -97.572% |
| 2025-04-22 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -27.000% | 1 | 42 | -98.116% |
| 2025-04-09 | 6.9700 | 8.0000 | 6.9700 | 8.0000 | +55.039% | 5 | 42 | -98.625% |
| 2025-04-08 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -29.986% | 4 | 39 | -97.868% |
| 2025-04-07 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +38.534% | 1 | 43 | -98.507% |
| 2025-04-04 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +18.222% | 6 | 42 | -97.932% |
| 2025-04-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +28.571% | 1 | 39 | -97.556% |
| 2025-03-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -13.366% | 2 | 38 | -96.857% |
| 2025-03-10 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +40.767% | 3 | 38 | -97.277% |
| 2025-02-05 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -2.048% | 1 | 39 | -96.167% |
| 2025-02-04 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +6.159% | 1 | 39 | -96.246% |
| 2025-01-21 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -10.098% | 25 | 39 | -96.014% |
| 2024-12-12 | 3.2200 | 3.2200 | 3.0700 | 3.0700 | +6.228% | 2 | 39 | -96.417% |
| 2024-12-06 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +5.091% | 4 | 37 | -96.194% |
| 2024-11-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 2 | 37 | -96.000% |
| 2024-11-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.407% | 2 | 37 | -96.333% |
| 2024-11-20 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +9.831% | 1 | 35 | -96.605% |
| 2024-11-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.787% | 23 | 34 | -96.271% |
| 2024-11-08 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -28.429% | 2 | 11 | -96.167% |
| 2024-11-01 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +3.085% | 2 | 10 | -97.257% |
| 2024-10-31 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +9.887% | 5 | 9 | -97.172% |
| 2024-10-30 | 3.7900 | 3.7900 | 3.5400 | 3.5400 | -7.330% | 2 | 4 | -96.893% |
| 2024-10-16 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -13.770% | 1 | 2 | -97.120% |
| 2024-10-15 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +2.309% | 1 | 2 | -97.517% |
| 2024-09-27 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 0.000% | 2 | 1 | -97.460% |