SPY270115P00320000
SPY Jan 15 2027 320.00 Put
optionOPRA
EODOct 23, 2026
0.19USD+58.333%(+0.07)3Vol1,831OI
SPY270115P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +58.333% | 3 | 1,832 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -36.842% | 639 | 1,753 | +58.333% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | -24.000% | 111 | 1,752 | 0.000% |
| 2026-10-16 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | +56.250% | 76 | 1,805 | -24.000% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 2 | 1,807 | +18.750% |
| 2026-10-07 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.000% | 180 | 1,937 | +35.714% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 180 | 2,099 | +35.714% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -21.053% | 50 | 2,059 | +26.667% |
| 2026-09-30 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | +5.556% | 11 | 2,058 | 0.000% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 10 | 2,058 | +5.556% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 10 | 2,053 | -5.000% |
| 2026-09-24 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +10.000% | 8 | 2,048 | -13.636% |
| 2026-09-23 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 15 | 2,033 | -5.000% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -9.524% | 59 | 2,047 | 0.000% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 5 | 2,043 | -9.524% |
| 2026-09-18 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 5 | 2,038 | -17.391% |
| 2026-09-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 5 | 2,033 | -17.391% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 15 | 2,048 | -29.630% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 2 | 2,046 | -26.923% |
| 2026-09-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 4 | 2,046 | -34.483% |
| 2026-09-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 1 | 2,046 | -26.923% |
| 2026-09-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 30 | 2,016 | -34.483% |
| 2026-08-31 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -16.667% | 5 | 2,013 | -36.667% |
| 2026-08-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 2,012 | -47.222% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 2,011 | -53.659% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 2,010 | -52.500% |
| 2026-08-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 2,010 | -57.778% |
| 2026-08-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 2,010 | -58.696% |
| 2026-08-04 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -26.154% | 9 | 2,019 | -60.417% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 1 | 2,018 | -70.769% |
| 2026-07-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 3 | 2,018 | -69.355% |
| 2026-07-21 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 3 | 2,015 | -69.841% |
| 2026-07-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -21.277% | 52 | 2,067 | -74.324% |
| 2026-06-17 | 0.9600 | 0.9700 | 0.9400 | 0.9400 | +16.049% | 230 | 1,887 | -79.787% |
| 2026-06-16 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -2.410% | 50 | 1,837 | -76.543% |
| 2026-06-15 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -20.192% | 183 | 1,666 | -77.108% |
| 2026-06-11 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | -2.804% | 21 | 1,686 | -81.731% |
| 2026-06-05 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | +12.632% | 75 | 1,611 | -82.243% |
| 2026-06-03 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -1.042% | 26 | 1,586 | -80.000% |
| 2026-05-28 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | -5.882% | 501 | 1,108 | -80.208% |
| 2026-05-27 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | -4.673% | 5 | 1,105 | -81.373% |
| 2026-05-21 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -13.710% | 2 | 1,107 | -82.243% |
| 2026-05-07 | 1.2300 | 1.2400 | 1.2200 | 1.2400 | -3.876% | 12 | 1,106 | -84.677% |
| 2026-05-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -11.034% | 3 | 1,106 | -85.271% |
| 2026-04-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.229% | 5 | 1,106 | -86.897% |
| 2026-04-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.923% | 3,000 | 1,111 | -87.582% |
| 2026-04-21 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | +4.698% | 4 | 3,171 | -87.821% |
| 2026-04-20 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | -15.819% | 5 | 3,171 | -87.248% |
| 2026-04-09 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -41.000% | 20 | 3,171 | -89.266% |
| 2026-03-27 | 2.9600 | 3.0000 | 2.9500 | 3.0000 | +22.951% | 21 | 3,151 | -93.667% |
| 2026-03-23 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -11.594% | 4 | 3,161 | -92.213% |
| 2026-03-19 | 2.8300 | 2.8300 | 2.7600 | 2.7600 | +5.344% | 8 | 3,161 | -93.116% |
| 2026-03-18 | 2.5200 | 2.6200 | 2.4800 | 2.6200 | +10.084% | 4 | 3,161 | -92.748% |
| 2026-03-16 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -8.108% | 1 | 3,159 | -92.017% |
| 2026-03-11 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | +12.609% | 4 | 3,159 | -92.664% |
| 2026-03-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -20.415% | 1 | 3,156 | -91.739% |
| 2026-03-09 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +16.064% | 1 | 3,156 | -93.426% |
| 2026-03-06 | 2.6400 | 2.6400 | 2.4900 | 2.4900 | +2.469% | 11 | 3,160 | -92.369% |
| 2026-03-03 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +9.459% | 5 | 3,154 | -92.181% |
| 2026-03-02 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 3 | 3,149 | -91.441% |
| 2026-02-23 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | +9.000% | 4 | 3,146 | -91.284% |
| 2026-02-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 1 | 3,143 | -90.500% |
| 2026-02-09 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 1 | 3,142 | -90.640% |
| 2026-02-06 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -7.273% | 1 | 3,142 | -90.686% |
| 2026-02-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +15.789% | 3 | 3,142 | -91.364% |
| 2026-02-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -8.654% | 1 | 3,145 | -90.000% |
| 2026-01-29 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +5.584% | 3 | 3,145 | -90.865% |
| 2026-01-27 | 1.9600 | 1.9700 | 1.9600 | 1.9700 | +3.141% | 6 | 3,145 | -90.355% |
| 2026-01-26 | 1.9200 | 1.9300 | 1.9100 | 1.9100 | -2.051% | 3,003 | 3,145 | -90.052% |
| 2026-01-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.451% | 2 | 305 | -90.256% |
| 2026-01-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +12.105% | 1 | 305 | -91.080% |
| 2026-01-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 200 | 304 | -90.000% |
| 2026-01-06 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -5.340% | 201 | 315 | -90.256% |
| 2025-12-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -16.260% | 1 | 158 | -90.777% |
| 2025-12-17 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -0.405% | 10 | 158 | -92.276% |
| 2025-12-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.516% | 3 | 158 | -92.308% |
| 2025-12-02 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +1.587% | 10 | 158 | -92.578% |
| 2025-12-01 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.563% | 1 | 150 | -92.460% |
| 2025-11-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.246% | 20 | 150 | -92.578% |
| 2025-11-25 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -12.658% | 5 | 130 | -93.116% |
| 2025-11-21 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | -9.714% | 34 | 130 | -93.987% |
| 2025-11-20 | 2.9800 | 3.5700 | 2.9800 | 3.5000 | +11.821% | 70 | 159 | -94.571% |
| 2025-11-19 | 3.1800 | 3.1800 | 3.1100 | 3.1300 | -1.572% | 3 | 143 | -93.930% |
| 2025-11-18 | 3.1000 | 3.2800 | 3.1000 | 3.1800 | +6.355% | 22 | 141 | -94.025% |
| 2025-11-17 | 2.9900 | 3.0600 | 2.9900 | 2.9900 | +1.356% | 8 | 137 | -93.645% |
| 2025-11-07 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | +13.462% | 5 | 133 | -93.559% |
| 2025-11-03 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.839% | 1 | 137 | -92.692% |
| 2025-10-29 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | +2.479% | 20 | 137 | -92.339% |
| 2025-10-27 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.200% | 2 | 116 | -92.149% |
| 2025-10-24 | 2.5300 | 2.5300 | 2.5000 | 2.5000 | -10.072% | 3 | 116 | -92.400% |
| 2025-10-03 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +2.963% | 10 | 116 | -93.165% |
| 2025-09-18 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | -6.250% | 7 | 107 | -92.963% |
| 2025-08-28 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | -2.041% | 17 | 101 | -93.403% |
| 2025-08-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -9.259% | 8 | 87 | -93.537% |
| 2025-08-20 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +9.459% | 2 | 81 | -94.136% |
| 2025-08-19 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -1.333% | 10 | 81 | -93.581% |
| 2025-08-18 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -13.545% | 2 | 75 | -93.667% |
| 2025-08-01 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | +11.576% | 52 | 74 | -94.524% |
| 2025-07-31 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.634% | 1 | 22 | -93.891% |
| 2025-07-28 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.290% | 2 | 23 | -93.791% |
| 2025-07-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.920% | 2 | 25 | -93.871% |
| 2025-07-16 | 3.4300 | 3.4800 | 3.4300 | 3.4800 | +3.571% | 46 | 25 | -94.540% |
| 2025-07-15 | 3.3700 | 3.3800 | 3.3500 | 3.3600 | +0.299% | 51 | 64 | -94.345% |
| 2025-07-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -0.593% | 5 | 61 | -94.328% |
| 2025-07-11 | 3.2900 | 3.3700 | 3.2800 | 3.3700 | -2.882% | 32 | 56 | -94.362% |
| 2025-07-07 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | -3.611% | 18 | 45 | -94.524% |
| 2025-07-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.759% | 1 | 29 | -94.722% |
| 2025-06-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.211% | 1 | 29 | -95.026% |
| 2025-06-23 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -6.279% | 1 | 29 | -95.285% |
| 2025-06-13 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.667% | 2 | 29 | -95.581% |
| 2025-06-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -12.587% | 1 | 29 | -94.933% |
| 2025-05-28 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +3.373% | 1 | 28 | -95.571% |
| 2025-05-14 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -45.822% | 1 | 28 | -95.422% |
| 2025-04-21 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -4.845% | 1 | 27 | -97.520% |
| 2025-04-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -20.533% | 1 | 28 | -97.640% |
| 2025-04-09 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +18.065% | 1 | 27 | -98.124% |
| 2025-04-07 | 8.6000 | 8.6000 | 8.5800 | 8.5800 | +16.735% | 10 | 26 | -97.786% |
| 2025-04-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +44.401% | 2 | 26 | -97.415% |
| 2025-04-03 | 5.4500 | 5.5500 | 5.0900 | 5.0900 | +18.097% | 3 | 25 | -96.267% |
| 2025-03-28 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -13.800% | 4 | 23 | -95.592% |
| 2025-03-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.604% | 1 | 21 | -96.200% |
| 2025-03-10 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +22.113% | 3 | 20 | -96.177% |
| 2025-02-28 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +0.494% | 4 | 17 | -95.332% |
| 2025-02-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -9.800% | 2 | 17 | -95.309% |
| 2025-01-13 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +4.419% | 1 | 17 | -95.768% |
| 2025-01-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.973% | 4 | 17 | -95.581% |
| 2024-12-26 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.579% | 3 | 17 | -94.920% |
| 2024-12-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.443% | 1 | 17 | -95.000% |
| 2024-11-29 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | -5.556% | 4 | 17 | -94.678% |
| 2024-11-12 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -21.250% | 4 | 16 | -94.974% |
| 2024-10-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.382% | 1 | 12 | -96.042% |
| 2024-10-23 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -9.550% | 2 | 11 | -96.215% |
| 2024-10-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.500% | 2 | 9 | -96.577% |
| 2024-10-03 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | +6.952% | 2 | 8 | -96.833% |
| 2024-10-01 | 5.6000 | 5.6100 | 5.6000 | 5.6100 | +4.469% | 2 | 8 | -96.613% |
| 2024-09-30 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -2.364% | 1 | 6 | -96.462% |
| 2024-09-24 | 5.4400 | 5.7300 | 5.4400 | 5.5000 | 0.000% | 3 | 5 | -96.545% |
| 2024-09-23 | 5.5100 | 5.5100 | 5.5000 | 5.5000 | 0.000% | 2 | 2 | -96.545% |