SPY270115P00310000
SPY Jan 15 2027 310.00 Put
optionOPRA
EODOct 27, 2026
0.11USD-8.333%(-0.01)1Vol1,763OI
SPY270115P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 1,763 | 0.000% |
| 2026-10-21 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 305 | 1,861 | -8.333% |
| 2026-10-20 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 30 | 1,841 | -21.429% |
| 2026-10-19 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +30.769% | 505 | 1,798 | -35.294% |
| 2026-10-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 200 | 1,951 | -15.385% |
| 2026-10-13 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 20 | 1,931 | -15.385% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 2 | 1,931 | -8.333% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | +8.333% | 25 | 1,931 | -15.385% |
| 2026-10-06 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | -29.412% | 102 | 1,901 | -8.333% |
| 2026-09-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 10 | 1,891 | -35.294% |
| 2026-09-25 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -15.000% | 14 | 1,881 | -35.294% |
| 2026-09-24 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 11 | 1,871 | -45.000% |
| 2026-09-23 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +5.882% | 15 | 1,861 | -38.889% |
| 2026-09-22 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 252 | 2,071 | -35.294% |
| 2026-09-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 84 | 2,125 | -38.889% |
| 2026-09-18 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.000% | 420 | 1,705 | -47.619% |
| 2026-09-17 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 15 | 1,690 | -47.619% |
| 2026-09-16 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +4.000% | 15 | 1,675 | -57.692% |
| 2026-09-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 8 | 1,672 | -56.000% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 1 | 1,671 | -56.000% |
| 2026-09-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 9 | 1,662 | -57.692% |
| 2026-09-01 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -23.684% | 1 | 1,661 | -62.069% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -7.317% | 11 | 1,671 | -71.053% |
| 2026-08-05 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -12.766% | 10 | 1,661 | -73.171% |
| 2026-08-03 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -20.339% | 148 | 1,545 | -76.596% |
| 2026-07-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 1,545 | -81.356% |
| 2026-07-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 30 | 1,515 | -81.967% |
| 2026-07-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 1 | 1,514 | -81.034% |
| 2026-07-13 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -5.085% | 3 | 1,511 | -80.357% |
| 2026-07-09 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | -9.231% | 11 | 1,511 | -81.356% |
| 2026-07-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 1 | 1,510 | -83.077% |
| 2026-07-07 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | -1.587% | 16 | 1,522 | -82.258% |
| 2026-07-06 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 1 | 1,521 | -82.540% |
| 2026-06-30 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | -4.348% | 501 | 1,020 | -83.333% |
| 2026-06-29 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -19.767% | 2 | 1,020 | -84.058% |
| 2026-06-23 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +11.688% | 29 | 1,020 | -87.209% |
| 2026-06-15 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -23.000% | 2 | 1,020 | -85.714% |
| 2026-06-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +16.279% | 2 | 1,020 | -89.000% |
| 2026-06-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 10 | 1,030 | -87.209% |
| 2026-06-03 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 24 | 1,054 | -87.640% |
| 2026-06-02 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 10 | 1,054 | -87.500% |
| 2026-05-26 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 4 | 1,058 | -88.043% |
| 2026-05-21 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -9.174% | 10 | 1,068 | -88.889% |
| 2026-05-20 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -5.217% | 22 | 1,088 | -89.908% |
| 2026-05-15 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -0.862% | 75 | 1,013 | -90.435% |
| 2026-05-12 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +2.655% | 61 | 974 | -90.517% |
| 2026-05-11 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +0.893% | 10 | 984 | -90.265% |
| 2026-05-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 6 | 990 | -90.179% |
| 2026-05-06 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | -6.504% | 17 | 987 | -90.435% |
| 2026-05-05 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +3.361% | 1 | 986 | -91.057% |
| 2026-05-01 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | -4.032% | 51 | 936 | -90.756% |
| 2026-04-30 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | -1.587% | 4 | 936 | -91.129% |
| 2026-04-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -3.817% | 35 | 936 | -91.270% |
| 2026-04-28 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 50 | 901 | -91.603% |
| 2026-04-24 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -0.735% | 110 | 870 | -91.852% |
| 2026-04-23 | 1.4600 | 1.4600 | 1.3600 | 1.3600 | -0.730% | 195 | 810 | -91.912% |
| 2026-04-22 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -0.725% | 191 | 708 | -91.971% |
| 2026-04-20 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | -7.383% | 145 | 532 | -92.029% |
| 2026-04-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -7.453% | 10 | 409 | -92.617% |
| 2026-04-10 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -5.848% | 5 | 409 | -93.168% |
| 2026-04-08 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -15.764% | 199 | 414 | -93.567% |
| 2026-04-07 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 10 | 218 | -94.581% |
| 2026-04-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -24.528% | 10 | 217 | -94.500% |
| 2026-03-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.533% | 20 | 207 | -95.849% |
| 2026-03-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +8.299% | 1 | 207 | -95.785% |
| 2026-03-20 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +2.991% | 3 | 207 | -95.436% |
| 2026-03-18 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.299% | 2 | 210 | -95.299% |
| 2026-03-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -2.119% | 1 | 210 | -95.238% |
| 2026-03-12 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -2.075% | 1 | 210 | -95.339% |
| 2026-03-11 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +4.783% | 1 | 210 | -95.436% |
| 2026-03-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 1 | 210 | -95.217% |
| 2026-03-06 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +20.297% | 1 | 210 | -95.473% |
| 2026-03-05 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | -0.493% | 3 | 210 | -94.554% |
| 2026-02-27 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 25 | 209 | -94.581% |
| 2026-02-24 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 6 | 209 | -94.359% |
| 2026-02-20 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +2.564% | 1 | 212 | -94.500% |
| 2026-02-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.985% | 4 | 211 | -94.359% |
| 2026-02-17 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | +11.667% | 28 | 207 | -94.527% |
| 2026-02-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +3.448% | 6 | 204 | -93.889% |
| 2026-02-02 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.793% | 1 | 198 | -93.678% |
| 2026-01-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 10 | 198 | -93.855% |
| 2026-01-26 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -13.235% | 5 | 188 | -93.785% |
| 2026-01-20 | 2.0300 | 2.0400 | 2.0300 | 2.0400 | +13.966% | 6 | 183 | -94.608% |
| 2026-01-06 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.763% | 1 | 183 | -93.855% |
| 2026-01-02 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -18.062% | 4 | 184 | -94.086% |
| 2025-12-17 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -3.814% | 10 | 180 | -95.154% |
| 2025-12-01 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -26.708% | 1 | 170 | -95.339% |
| 2025-11-20 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +18.819% | 1 | 170 | -96.584% |
| 2025-11-17 | 2.6200 | 2.7100 | 2.6200 | 2.7100 | +3.831% | 3 | 171 | -95.941% |
| 2025-11-06 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.772% | 1 | 171 | -95.785% |
| 2025-11-04 | 2.5600 | 2.5900 | 2.5500 | 2.5900 | +13.100% | 3 | 171 | -95.753% |
| 2025-10-28 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 0.000% | 15 | 172 | -95.197% |
| 2025-10-27 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.376% | 1 | 178 | -95.197% |
| 2025-10-24 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -8.140% | 1 | 178 | -95.359% |
| 2025-10-21 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | +1.575% | 2 | 177 | -95.736% |
| 2025-10-01 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -5.576% | 10 | 177 | -95.669% |
| 2025-08-25 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -8.814% | 2 | 178 | -95.911% |
| 2025-08-20 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.787% | 20 | 178 | -96.271% |
| 2025-08-19 | 2.7600 | 2.8700 | 2.7600 | 2.8700 | -8.307% | 12 | 195 | -96.167% |
| 2025-08-07 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +9.441% | 1 | 187 | -96.486% |
| 2025-07-31 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | -7.143% | 10 | 186 | -96.154% |
| 2025-07-23 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -1.282% | 12 | 196 | -96.429% |
| 2025-07-22 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +3.654% | 2 | 208 | -96.474% |
| 2025-07-21 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -4.747% | 1 | 206 | -96.346% |
| 2025-07-18 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | -0.315% | 9 | 205 | -96.519% |
| 2025-07-15 | 3.1300 | 3.1700 | 3.1300 | 3.1700 | +4.276% | 20 | 196 | -96.530% |
| 2025-07-11 | 3.0500 | 3.0700 | 3.0400 | 3.0400 | -8.709% | 30 | 216 | -96.382% |
| 2025-07-01 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -33.400% | 1 | 186 | -96.697% |
| 2025-05-06 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -12.281% | 4 | 186 | -97.800% |
| 2025-04-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +8.779% | 10 | 184 | -98.070% |
| 2025-04-24 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -15.484% | 2 | 174 | -97.901% |
| 2025-04-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -24.666% | 10 | 176 | -98.226% |
| 2025-04-09 | 8.3500 | 8.3500 | 8.2300 | 8.2300 | -9.759% | 3 | 166 | -98.663% |
| 2025-04-08 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +36.119% | 1 | 167 | -98.794% |
| 2025-04-04 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | +63.415% | 4 | 166 | -98.358% |
| 2025-03-31 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +17.816% | 1 | 166 | -97.317% |
| 2025-03-25 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -9.610% | 4 | 166 | -96.839% |
| 2025-03-21 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.316% | 4 | 170 | -97.143% |
| 2025-02-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 4 | 172 | -97.105% |
| 2025-02-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +9.195% | 8 | 172 | -97.105% |
| 2025-02-21 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +10.828% | 10 | 172 | -96.839% |
| 2025-02-18 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -6.548% | 1 | 172 | -96.497% |
| 2025-02-03 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -4.000% | 14 | 171 | -96.726% |
| 2025-01-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 6 | 157 | -96.857% |
| 2025-01-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 0.000% | 1 | 157 | -96.615% |
| 2025-01-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.932% | 6 | 156 | -96.615% |
| 2024-12-30 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 29 | 150 | -96.884% |
| 2024-12-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 5 | 121 | -96.857% |
| 2024-12-23 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -3.270% | 35 | 121 | -96.901% |
| 2024-12-13 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +16.139% | 2 | 86 | -97.003% |
| 2024-12-04 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -3.364% | 2 | 85 | -96.519% |
| 2024-11-29 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -0.305% | 12 | 83 | -96.636% |
| 2024-11-25 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.529% | 10 | 77 | -96.646% |
| 2024-11-22 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | -4.762% | 20 | 67 | -96.765% |
| 2024-11-20 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +1.133% | 1 | 57 | -96.919% |
| 2024-11-19 | 3.5700 | 3.5700 | 3.5300 | 3.5300 | +6.970% | 23 | 56 | -96.884% |
| 2024-11-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -18.919% | 30 | 33 | -96.667% |
| 2024-10-23 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -2.163% | 1 | 3 | -97.297% |
| 2024-10-18 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -16.800% | 2 | 2 | -97.356% |
| 2024-10-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 1 | -97.800% |