SPY270115P00305000
SPY Jan 15 2027 305.00 Put
optionOPRA
EODOct 26, 2026
0.12USD+20.000%(+0.02)405Vol791OI
SPY270115P00305000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 405 | 580 | 0.000% |
| 2026-10-21 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -23.077% | 64 | 526 | +20.000% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -13.333% | 15 | 531 | -7.692% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | +25.000% | 36 | 504 | -20.000% |
| 2026-10-16 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 17 | 489 | 0.000% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 488 | +9.091% |
| 2026-10-13 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 70 | 418 | 0.000% |
| 2026-10-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 418 | +9.091% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 418 | 0.000% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 240 | 392 | 0.000% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 392 | -7.692% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 10 | 382 | -7.692% |
| 2026-09-30 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 381 | -14.286% |
| 2026-09-29 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.000% | 11 | 371 | -25.000% |
| 2026-09-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 370 | -25.000% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 5 | 365 | -29.412% |
| 2026-09-24 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +17.647% | 10 | 355 | -40.000% |
| 2026-09-23 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 0.000% | 15 | 345 | -29.412% |
| 2026-09-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 55 | 372 | -29.412% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 15 | 357 | -29.412% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 15 | 343 | -36.842% |
| 2026-09-17 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 17 | 330 | -40.000% |
| 2026-09-16 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | +8.696% | 25 | 306 | -52.000% |
| 2026-09-15 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -4.167% | 21 | 317 | -47.826% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +4.348% | 2 | 319 | -50.000% |
| 2026-09-11 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 3 | 316 | -47.826% |
| 2026-09-09 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +8.696% | 6 | 310 | -52.000% |
| 2026-09-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 5 | 305 | -47.826% |
| 2026-09-04 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 5 | 300 | -47.826% |
| 2026-09-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 301 | -50.000% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 300 | -53.846% |
| 2026-09-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 299 | -53.846% |
| 2026-08-31 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -3.571% | 10 | 298 | -55.556% |
| 2026-08-26 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 2 | 296 | -57.143% |
| 2026-08-19 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 295 | -62.500% |
| 2026-08-13 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 296 | -64.706% |
| 2026-08-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -29.787% | 1 | 295 | -63.636% |
| 2026-08-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -25.397% | 10 | 305 | -74.468% |
| 2026-07-29 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | +12.500% | 32 | 273 | -80.952% |
| 2026-07-22 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -9.677% | 16 | 280 | -78.571% |
| 2026-07-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +14.815% | 1 | 279 | -80.645% |
| 2026-07-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 15 | 294 | -77.778% |
| 2026-07-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 293 | -80.000% |
| 2026-07-02 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -16.216% | 1 | 292 | -80.645% |
| 2026-06-25 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 291 | -83.784% |
| 2026-06-22 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +1.333% | 3 | 288 | -84.211% |
| 2026-06-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 1 | 287 | -84.000% |
| 2026-06-17 | 0.7300 | 0.7600 | 0.7200 | 0.7600 | +5.556% | 8 | 279 | -84.211% |
| 2026-06-16 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -30.769% | 28 | 297 | -83.333% |
| 2026-05-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -12.605% | 1 | 296 | -88.462% |
| 2026-05-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.848% | 1 | 295 | -89.916% |
| 2026-04-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +0.763% | 20 | 295 | -90.909% |
| 2026-04-20 | 1.3100 | 1.3400 | 1.3100 | 1.3100 | -1.504% | 255 | 275 | -90.840% |
| 2026-04-17 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | -6.993% | 11 | 67 | -90.977% |
| 2026-04-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.878% | 1 | 57 | -91.608% |
| 2026-04-15 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -2.797% | 3 | 58 | -91.367% |
| 2026-04-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -29.208% | 1 | 58 | -91.608% |
| 2026-04-07 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -19.522% | 10 | 58 | -94.059% |
| 2026-03-30 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +8.190% | 1 | 58 | -95.219% |
| 2026-03-12 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +13.725% | 1 | 58 | -94.828% |
| 2026-03-05 | 1.9600 | 2.0400 | 1.9600 | 2.0400 | +7.368% | 53 | 57 | -94.118% |
| 2026-03-04 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 0.000% | 3 | 57 | -93.684% |
| 2026-02-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -6.863% | 5 | 56 | -93.684% |
| 2026-02-17 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 0.000% | 20 | 51 | -94.118% |
| 2026-02-13 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +16.571% | 3 | 51 | -94.118% |
| 2026-02-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.685% | 1 | 51 | -93.143% |
| 2026-01-29 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | -3.784% | 2 | 50 | -93.258% |
| 2026-01-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +14.907% | 2 | 48 | -93.514% |
| 2026-01-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.294% | 1 | 46 | -92.547% |
| 2026-01-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 1 | 46 | -92.941% |
| 2026-01-06 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | -3.933% | 2 | 46 | -92.982% |
| 2026-01-02 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -41.639% | 1 | 46 | -93.258% |
| 2025-11-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +26.033% | 3 | 45 | -96.066% |
| 2025-11-13 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 1 | 42 | -95.041% |
| 2025-11-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +0.806% | 1 | 43 | -95.200% |
| 2025-11-04 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +12.217% | 1 | 44 | -95.161% |
| 2025-10-28 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -7.917% | 1 | 44 | -94.570% |
| 2025-10-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -4.762% | 1 | 43 | -95.000% |
| 2025-10-22 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +2.024% | 1 | 43 | -95.238% |
| 2025-10-21 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +1.646% | 1 | 43 | -95.142% |
| 2025-10-20 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -17.065% | 1 | 43 | -95.062% |
| 2025-10-16 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +10.150% | 2 | 42 | -95.904% |
| 2025-10-15 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | +10.833% | 2 | 42 | -95.489% |
| 2025-09-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.235% | 10 | 42 | -95.000% |
| 2025-09-26 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -5.814% | 1 | 38 | -95.062% |
| 2025-09-24 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | -8.185% | 8 | 38 | -95.349% |
| 2025-08-20 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +3.309% | 3 | 35 | -95.730% |
| 2025-08-19 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 0.000% | 1 | 35 | -95.588% |
| 2025-08-18 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.529% | 1 | 34 | -95.588% |
| 2025-08-05 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -8.202% | 1 | 35 | -95.876% |
| 2025-08-01 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | +13.620% | 6 | 35 | -96.215% |
| 2025-07-24 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -8.824% | 1 | 29 | -95.699% |
| 2025-07-16 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +3.030% | 12 | 29 | -96.078% |
| 2025-07-11 | 2.9300 | 2.9700 | 2.9300 | 2.9700 | -21.220% | 10 | 17 | -95.960% |
| 2025-05-22 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -24.600% | 1 | 18 | -96.817% |
| 2025-05-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -29.178% | 1 | 18 | -97.600% |
| 2025-04-10 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -11.970% | 1 | 17 | -98.300% |
| 2025-04-09 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +68.487% | 2 | 16 | -98.504% |
| 2025-03-11 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +21.429% | 1 | 18 | -97.479% |
| 2025-03-05 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -1.010% | 6 | 18 | -96.939% |
| 2025-03-04 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | +28.571% | 6 | 21 | -96.970% |
| 2025-02-14 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +1.650% | 2 | 15 | -96.104% |
| 2025-02-13 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -10.619% | 1 | 15 | -96.040% |
| 2025-02-04 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +7.278% | 1 | 15 | -96.460% |
| 2025-02-03 | 3.2600 | 3.2600 | 3.1600 | 3.1600 | +2.597% | 4 | 14 | -96.203% |
| 2025-01-28 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +2.326% | 1 | 13 | -96.104% |
| 2025-01-24 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -5.047% | 2 | 12 | -96.013% |
| 2025-01-23 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -1.858% | 1 | 11 | -96.215% |
| 2024-12-24 | 3.3500 | 3.3500 | 3.2300 | 3.2300 | -9.270% | 2 | 9 | -96.285% |
| 2024-12-20 | 3.7000 | 3.7600 | 3.5600 | 3.5600 | +13.738% | 10 | 9 | -96.629% |
| 2024-12-06 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -8.211% | 4 | 4 | -96.166% |
| 2024-11-19 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 0.000% | 2 | 2 | -96.481% |