SPY270115P00330000
SPY Jan 15 2027 330.00 Put
optionOPRA
EODOct 23, 2026
0.21USD0.000%(0.00)80Vol716OI
SPY270115P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.000% | 80 | 642 | 0.000% |
| 2026-10-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +50.000% | 1 | 641 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -22.222% | 60 | 581 | +50.000% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -14.286% | 6 | 579 | +16.667% |
| 2026-10-19 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -16.000% | 41 | 560 | 0.000% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +47.059% | 5 | 555 | -16.000% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 10 | 545 | +23.529% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 30 | 535 | +23.529% |
| 2026-10-01 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 1 | 535 | -4.545% |
| 2026-09-30 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.000% | 14 | 522 | +5.000% |
| 2026-09-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 10 | 512 | +5.000% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 16 | 512 | 0.000% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -19.231% | 11 | 508 | 0.000% |
| 2026-09-24 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +18.182% | 1 | 508 | -19.231% |
| 2026-09-23 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +4.762% | 9 | 502 | -4.545% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -12.500% | 10 | 501 | 0.000% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 5 | 496 | -12.500% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 10 | 496 | -19.231% |
| 2026-09-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 5 | 496 | -22.222% |
| 2026-09-16 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -3.226% | 47 | 540 | -30.000% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +6.897% | 3 | 537 | -32.258% |
| 2026-09-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 5 | 532 | -27.586% |
| 2026-09-08 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +6.897% | 4 | 535 | -32.258% |
| 2026-09-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 10 | 535 | -27.586% |
| 2026-09-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 4 | 538 | -30.000% |
| 2026-09-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 537 | -38.235% |
| 2026-08-31 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 2 | 535 | -36.364% |
| 2026-08-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 535 | -36.364% |
| 2026-08-25 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 8 | 527 | -44.737% |
| 2026-08-19 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 4 | 523 | -50.000% |
| 2026-08-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 523 | -54.348% |
| 2026-08-07 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 2 | 523 | -56.250% |
| 2026-08-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 2 | 521 | -58.824% |
| 2026-08-04 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -15.873% | 4 | 524 | -60.377% |
| 2026-07-31 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | -11.268% | 3 | 526 | -66.667% |
| 2026-07-30 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -2.740% | 3 | 523 | -70.423% |
| 2026-07-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +2.817% | 1 | 523 | -71.233% |
| 2026-07-27 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -8.974% | 2 | 521 | -70.423% |
| 2026-07-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 2 | 519 | -73.077% |
| 2026-07-17 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | -29.091% | 9 | 512 | -73.077% |
| 2026-06-09 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -0.901% | 4 | 512 | -80.909% |
| 2026-05-27 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -5.128% | 3 | 515 | -81.081% |
| 2026-05-21 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -8.594% | 1 | 515 | -82.051% |
| 2026-05-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -8.571% | 9 | 515 | -83.594% |
| 2026-05-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -11.392% | 3 | 518 | -85.000% |
| 2026-04-28 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -3.067% | 1 | 518 | -86.709% |
| 2026-04-20 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -12.366% | 18 | 518 | -87.117% |
| 2026-04-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.005% | 1 | 530 | -88.710% |
| 2026-04-08 | 2.0000 | 2.0900 | 1.9700 | 2.0900 | -18.039% | 36 | 531 | -89.952% |
| 2026-04-07 | 2.3800 | 2.5500 | 2.3800 | 2.5500 | +8.511% | 13 | 559 | -91.765% |
| 2026-04-06 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | -13.919% | 31 | 555 | -91.064% |
| 2026-04-02 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +7.480% | 1 | 524 | -92.308% |
| 2026-04-01 | 2.6100 | 2.6100 | 2.5400 | 2.5400 | -5.926% | 6 | 524 | -91.732% |
| 2026-03-31 | 2.7900 | 2.7900 | 2.6700 | 2.7000 | -18.182% | 60 | 524 | -92.222% |
| 2026-03-30 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 0.000% | 4 | 504 | -93.636% |
| 2026-03-27 | 3.1200 | 3.3000 | 3.0900 | 3.3000 | +10.738% | 292 | 500 | -93.636% |
| 2026-03-26 | 2.8900 | 2.9800 | 2.8800 | 2.9800 | +10.781% | 88 | 618 | -92.953% |
| 2026-03-25 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -11.513% | 1 | 542 | -92.193% |
| 2026-03-20 | 2.8400 | 3.0400 | 2.8400 | 3.0400 | +11.765% | 36 | 542 | -93.092% |
| 2026-03-18 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.207% | 1 | 525 | -92.279% |
| 2026-03-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +2.837% | 1 | 525 | -92.759% |
| 2026-03-12 | 2.8200 | 2.8200 | 2.8100 | 2.8200 | +8.462% | 16 | 524 | -92.553% |
| 2026-03-05 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | +13.537% | 193 | 518 | -91.923% |
| 2026-03-04 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -4.979% | 2 | 471 | -90.830% |
| 2026-03-03 | 2.8000 | 2.8000 | 2.4100 | 2.4100 | -0.413% | 13 | 473 | -91.286% |
| 2026-03-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +8.520% | 3 | 470 | -91.322% |
| 2026-02-25 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -8.230% | 5 | 462 | -90.583% |
| 2026-02-19 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +1.250% | 2 | 462 | -91.358% |
| 2026-02-17 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.235% | 3 | 464 | -91.250% |
| 2026-02-12 | 2.3700 | 2.4300 | 2.3300 | 2.4300 | +13.023% | 16 | 461 | -91.358% |
| 2026-02-11 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -1.826% | 1 | 448 | -90.233% |
| 2026-02-10 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.922% | 1 | 449 | -90.411% |
| 2026-02-06 | 2.4800 | 2.4800 | 2.1700 | 2.1700 | -6.466% | 4 | 448 | -90.323% |
| 2026-02-05 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +6.912% | 1 | 447 | -90.948% |
| 2026-02-04 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | -4.825% | 3 | 447 | -90.323% |
| 2026-02-03 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +10.145% | 3 | 450 | -90.789% |
| 2026-02-02 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -4.167% | 2 | 447 | -89.855% |
| 2026-01-30 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -4.846% | 6 | 447 | -90.278% |
| 2026-01-29 | 2.2800 | 2.3300 | 2.2700 | 2.2700 | +3.182% | 8 | 441 | -90.749% |
| 2026-01-28 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | +4.762% | 5 | 433 | -90.455% |
| 2026-01-26 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -9.091% | 6 | 431 | -90.000% |
| 2026-01-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +7.944% | 3 | 428 | -90.909% |
| 2026-01-16 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -4.889% | 1 | 425 | -90.187% |
| 2026-01-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +10.837% | 1 | 425 | -90.667% |
| 2026-01-12 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -1.932% | 7 | 424 | -89.655% |
| 2026-01-06 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.721% | 1 | 424 | -89.855% |
| 2025-12-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -18.868% | 2 | 425 | -90.233% |
| 2025-12-17 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +2.317% | 1 | 425 | -92.075% |
| 2025-12-16 | 2.6200 | 2.6400 | 2.5900 | 2.5900 | -2.264% | 16 | 425 | -91.892% |
| 2025-12-15 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +3.922% | 1 | 411 | -92.075% |
| 2025-12-12 | 2.6200 | 2.6800 | 2.5500 | 2.5500 | -3.042% | 96 | 411 | -91.765% |
| 2025-12-09 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +1.154% | 3 | 316 | -92.015% |
| 2025-12-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 102 | 319 | -91.923% |
| 2025-12-01 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.163% | 1 | 319 | -92.222% |
| 2025-11-25 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -7.256% | 1 | 318 | -92.857% |
| 2025-11-24 | 3.2900 | 3.2900 | 3.1700 | 3.1700 | -17.232% | 5 | 318 | -93.375% |
| 2025-11-21 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | +7.887% | 3 | 318 | -94.517% |
| 2025-11-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +7.251% | 1 | 315 | -94.085% |
| 2025-11-18 | 3.2700 | 3.3100 | 3.2700 | 3.3100 | +1.223% | 12 | 314 | -93.656% |
| 2025-11-17 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -2.096% | 1 | 314 | -93.578% |
| 2025-11-14 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +17.606% | 2 | 314 | -93.713% |
| 2025-11-12 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +0.353% | 10 | 312 | -92.606% |
| 2025-11-10 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +4.815% | 3 | 302 | -92.580% |
| 2025-10-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -25.000% | 1 | 299 | -92.222% |
| 2025-10-16 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.092% | 1 | 299 | -94.167% |
| 2025-10-15 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +9.365% | 1 | 298 | -93.578% |
| 2025-10-09 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.048% | 1 | 298 | -92.977% |
| 2025-10-01 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +0.687% | 1 | 298 | -92.833% |
| 2025-09-22 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -2.020% | 5 | 298 | -92.784% |
| 2025-09-17 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | -4.502% | 35 | 293 | -92.929% |
| 2025-09-05 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -0.321% | 1 | 293 | -93.248% |
| 2025-08-25 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -7.965% | 47 | 293 | -93.269% |
| 2025-08-20 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +3.040% | 2 | 246 | -93.805% |
| 2025-08-18 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | +1.231% | 5 | 246 | -93.617% |
| 2025-08-14 | 3.2900 | 3.2900 | 3.2500 | 3.2500 | -0.915% | 3 | 251 | -93.538% |
| 2025-08-13 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | -0.606% | 2 | 248 | -93.598% |
| 2025-08-12 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.042% | 2 | 246 | -93.636% |
| 2025-07-11 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | -10.579% | 3 | 248 | -94.085% |
| 2025-06-25 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -33.501% | 2 | 248 | -94.710% |
| 2025-05-06 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +2.931% | 72 | 246 | -96.482% |
| 2025-05-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -13.947% | 1 | 310 | -96.379% |
| 2025-04-30 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +7.840% | 1 | 309 | -96.884% |
| 2025-04-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -11.972% | 1 | 309 | -96.640% |
| 2025-04-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -33.019% | 2 | 309 | -97.042% |
| 2025-04-07 | 11.4800 | 11.4800 | 10.6000 | 10.6000 | +48.252% | 2 | 309 | -98.019% |
| 2025-04-04 | 7.2600 | 7.2600 | 7.1500 | 7.1500 | +10.340% | 290 | 309 | -97.063% |
| 2025-04-03 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +28.827% | 3 | 363 | -96.759% |
| 2025-03-31 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +0.600% | 3 | 363 | -95.825% |
| 2025-03-07 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | +0.806% | 292 | 363 | -95.800% |
| 2025-03-05 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +27.179% | 1 | 218 | -95.766% |
| 2025-02-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.021% | 10 | 217 | -94.615% |
| 2025-01-14 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | +11.111% | 6 | 207 | -95.532% |
| 2025-01-02 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -9.422% | 1 | 204 | -95.035% |
| 2024-12-30 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +16.459% | 1 | 204 | -95.503% |
| 2024-12-16 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -5.647% | 1 | 204 | -94.763% |
| 2024-12-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.595% | 1 | 204 | -95.059% |
| 2024-12-09 | 4.1100 | 4.1600 | 3.9500 | 3.9500 | +0.765% | 50 | 204 | -94.684% |
| 2024-11-29 | 3.9100 | 3.9400 | 3.9100 | 3.9200 | -15.152% | 416 | 157 | -94.643% |
| 2024-11-18 | 4.6300 | 4.6300 | 4.6200 | 4.6200 | +10.791% | 110 | 114 | -95.455% |
| 2024-11-12 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 0.000% | 4 | 4 | -94.964% |