SPY270115P00315000
SPY Jan 15 2027 315.00 Put
optionOPRA
EODOct 27, 2026
0.13USD-31.579%(-0.06)120Vol1,158OI
SPY270115P00315000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -31.579% | 120 | 1,128 | 0.000% |
| 2026-10-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +58.333% | 1 | 1,128 | -31.579% |
| 2026-10-21 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 120 | 1,128 | +8.333% |
| 2026-10-20 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -16.667% | 40 | 1,123 | -13.333% |
| 2026-10-19 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -21.739% | 5 | 1,119 | -27.778% |
| 2026-10-16 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | +64.286% | 15 | 1,129 | -43.478% |
| 2026-10-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 515 | 819 | -7.143% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 60 | 869 | 0.000% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 10 | 859 | -7.143% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -22.222% | 492 | 557 | -7.143% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 10 | 547 | -27.778% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -18.182% | 12 | 535 | -27.778% |
| 2026-09-24 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +15.789% | 15 | 520 | -40.909% |
| 2026-09-23 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 15 | 509 | -31.579% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 15 | 504 | -27.778% |
| 2026-09-21 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 16 | 489 | -35.000% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 10 | 479 | -43.478% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 5 | 474 | -43.478% |
| 2026-09-15 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -10.345% | 4 | 471 | -50.000% |
| 2026-09-10 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | +16.000% | 7 | 471 | -55.172% |
| 2026-09-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 5 | 471 | -48.000% |
| 2026-09-02 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 9 | 471 | -53.571% |
| 2026-08-31 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -9.375% | 11 | 460 | -55.172% |
| 2026-08-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 6 | 464 | -59.375% |
| 2026-08-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 5 | 459 | -61.765% |
| 2026-08-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 60 | 399 | -62.857% |
| 2026-08-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -20.833% | 1 | 400 | -65.789% |
| 2026-08-04 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 30 | 370 | -72.917% |
| 2026-08-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -23.438% | 1 | 369 | -73.469% |
| 2026-07-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 2 | 371 | -79.688% |
| 2026-07-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 1 | 370 | -80.597% |
| 2026-07-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -13.580% | 1 | 369 | -81.429% |
| 2026-06-26 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -19.000% | 20 | 389 | -83.951% |
| 2026-06-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 1 | 388 | -87.000% |
| 2026-05-29 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -10.309% | 3 | 388 | -85.057% |
| 2026-05-27 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 3 | 385 | -86.598% |
| 2026-05-22 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | -6.364% | 45 | 340 | -87.379% |
| 2026-05-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -7.563% | 1 | 339 | -88.182% |
| 2026-05-15 | 1.2200 | 1.2200 | 1.1900 | 1.1900 | -11.852% | 95 | 246 | -89.076% |
| 2026-04-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 3 | 246 | -90.370% |
| 2026-04-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 15 | 249 | -90.780% |
| 2026-04-23 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +0.699% | 20 | 234 | -90.972% |
| 2026-04-22 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +0.704% | 70 | 215 | -90.909% |
| 2026-04-17 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -7.190% | 9 | 159 | -90.845% |
| 2026-04-16 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.290% | 2 | 159 | -91.503% |
| 2026-04-14 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | -4.908% | 3 | 161 | -91.613% |
| 2026-04-13 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -18.905% | 1 | 159 | -92.025% |
| 2026-03-04 | 2.0500 | 2.0500 | 2.0100 | 2.0100 | -14.103% | 2 | 159 | -93.532% |
| 2026-03-03 | 2.6100 | 2.6100 | 2.3000 | 2.3400 | +17.000% | 8 | 159 | -94.444% |
| 2026-02-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 3 | 156 | -93.500% |
| 2026-02-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.965% | 10 | 153 | -93.953% |
| 2026-02-03 | 1.9200 | 2.0100 | 1.9200 | 2.0100 | +10.440% | 4 | 156 | -93.532% |
| 2026-02-02 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -8.081% | 10 | 154 | -92.857% |
| 2026-01-30 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +5.882% | 1 | 149 | -93.434% |
| 2026-01-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -12.207% | 1 | 149 | -93.048% |
| 2026-01-21 | 1.9800 | 2.1300 | 1.9800 | 2.1300 | +2.899% | 11 | 148 | -93.897% |
| 2026-01-20 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | +4.020% | 11 | 148 | -93.720% |
| 2025-12-31 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +3.646% | 1 | 136 | -93.467% |
| 2025-12-30 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -2.538% | 4 | 136 | -93.229% |
| 2025-12-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -5.288% | 1 | 140 | -93.401% |
| 2025-12-19 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -6.726% | 20 | 141 | -93.750% |
| 2025-12-18 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.695% | 1 | 121 | -94.170% |
| 2025-12-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +4.367% | 1 | 121 | -94.561% |
| 2025-12-11 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -4.583% | 10 | 121 | -94.323% |
| 2025-12-04 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +0.418% | 10 | 131 | -94.583% |
| 2025-12-03 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -2.846% | 10 | 141 | -94.561% |
| 2025-12-01 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -6.818% | 1 | 132 | -94.715% |
| 2025-11-06 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 0.000% | 86 | 131 | -95.076% |
| 2025-11-04 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +6.883% | 1 | 50 | -95.076% |
| 2025-10-30 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +6.009% | 1 | 50 | -94.737% |
| 2025-10-27 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.800% | 1 | 49 | -94.421% |
| 2025-10-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -8.759% | 1 | 49 | -94.800% |
| 2025-09-24 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +4.183% | 2 | 49 | -95.255% |
| 2025-09-22 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -2.952% | 2 | 51 | -95.057% |
| 2025-09-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -1.455% | 1 | 51 | -95.203% |
| 2025-09-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -0.722% | 2 | 52 | -95.273% |
| 2025-09-04 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -0.360% | 2 | 52 | -95.307% |
| 2025-08-28 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -9.446% | 2 | 52 | -95.324% |
| 2025-08-20 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +3.367% | 1 | 52 | -95.765% |
| 2025-08-15 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -6.897% | 1 | 53 | -95.623% |
| 2025-08-04 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +6.333% | 1 | 53 | -95.925% |
| 2025-07-23 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | -8.257% | 4 | 54 | -95.667% |
| 2025-07-22 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +0.615% | 1 | 50 | -96.024% |
| 2025-07-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +2.524% | 10 | 51 | -96.000% |
| 2025-07-11 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +1.929% | 20 | 61 | -95.899% |
| 2025-07-10 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -10.116% | 10 | 41 | -95.820% |
| 2025-06-26 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -34.345% | 1 | 31 | -96.243% |
| 2025-05-01 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +1.346% | 1 | 30 | -97.533% |
| 2025-04-29 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 2 | 30 | -97.500% |
| 2025-04-25 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | -14.961% | 4 | 28 | -97.593% |
| 2025-04-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +19.137% | 1 | 26 | -97.953% |
| 2025-04-09 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -18.750% | 1 | 26 | -97.561% |
| 2025-04-08 | 7.0600 | 7.0600 | 6.5600 | 6.5600 | +31.200% | 7 | 26 | -98.018% |
| 2025-03-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +40.449% | 1 | 25 | -97.400% |
| 2025-01-28 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | +7.229% | 1 | 26 | -96.348% |
| 2025-01-22 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -12.861% | 2 | 25 | -96.084% |
| 2025-01-07 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +4.670% | 2 | 25 | -96.588% |
| 2024-12-24 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | -12.077% | 2 | 23 | -96.429% |
| 2024-12-20 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | +11.290% | 22 | 23 | -96.860% |
| 2024-12-12 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +8.772% | 1 | 14 | -96.505% |
| 2024-12-05 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -23.831% | 1 | 13 | -96.199% |
| 2024-10-30 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +0.447% | 1 | 12 | -97.105% |
| 2024-10-15 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -18.727% | 1 | 12 | -97.092% |
| 2024-09-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +5.769% | 2 | 11 | -97.636% |
| 2024-09-25 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 10 | 10 | -97.500% |