SPY270115P00335000
SPY Jan 15 2027 335.00 Put
optionOPRA
EODOct 27, 2026
0.15USD-11.765%(-0.02)64Vol587OI
SPY270115P00335000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 64 | 531 | 0.000% |
| 2026-10-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 60 | 471 | -11.765% |
| 2026-10-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 2 | 471 | -34.783% |
| 2026-10-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 1 | 472 | -31.818% |
| 2026-10-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +50.000% | 8 | 467 | -44.444% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +12.500% | 10 | 457 | -16.667% |
| 2026-10-06 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -15.789% | 91 | 391 | -6.250% |
| 2026-10-05 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | -9.524% | 30 | 361 | -21.053% |
| 2026-09-30 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -4.545% | 13 | 351 | -28.571% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 10 | 341 | -31.818% |
| 2026-09-23 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | +4.545% | 15 | 341 | -34.783% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 5 | 336 | -31.818% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -14.286% | 116 | 392 | -37.500% |
| 2026-09-18 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 392 | -46.429% |
| 2026-09-17 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -9.677% | 6 | 388 | -46.429% |
| 2026-09-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 5 | 388 | -51.613% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -9.091% | 3 | 387 | -50.000% |
| 2026-09-09 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +13.793% | 2 | 385 | -54.545% |
| 2026-09-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 384 | -48.276% |
| 2026-08-28 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -16.667% | 3 | 385 | -57.143% |
| 2026-08-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 1 | 384 | -64.286% |
| 2026-08-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 2 | 385 | -71.698% |
| 2026-08-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 1 | 384 | -72.727% |
| 2026-08-03 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -20.270% | 2 | 382 | -74.576% |
| 2026-07-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +2.778% | 2 | 381 | -79.730% |
| 2026-07-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -6.494% | 1 | 380 | -79.167% |
| 2026-07-06 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -7.229% | 2 | 380 | -80.519% |
| 2026-07-01 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +1.220% | 1 | 380 | -81.928% |
| 2026-06-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -11.828% | 3 | 380 | -81.707% |
| 2026-06-25 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +1.087% | 1 | 380 | -83.871% |
| 2026-06-22 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 1 | 379 | -83.696% |
| 2026-06-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 1 | 380 | -85.714% |
| 2026-05-22 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -17.730% | 5 | 380 | -87.069% |
| 2026-05-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -7.237% | 1 | 379 | -89.362% |
| 2026-05-01 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | -6.173% | 7 | 379 | -90.132% |
| 2026-04-28 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -4.142% | 3 | 379 | -90.741% |
| 2026-04-20 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -17.961% | 42 | 379 | -91.124% |
| 2026-04-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -1.435% | 45 | 383 | -92.718% |
| 2026-04-08 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | -38.710% | 2 | 428 | -92.823% |
| 2026-03-30 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -0.292% | 3 | 429 | -95.601% |
| 2026-03-27 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +10.680% | 10 | 429 | -95.614% |
| 2026-03-26 | 3.0000 | 3.0900 | 3.0000 | 3.0900 | +12.774% | 14 | 419 | -95.146% |
| 2026-03-23 | 2.7500 | 2.7500 | 2.7400 | 2.7400 | -8.667% | 18 | 407 | -94.526% |
| 2026-03-20 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | +16.732% | 6 | 424 | -95.000% |
| 2026-03-03 | 2.6600 | 2.6800 | 2.5700 | 2.5700 | +11.739% | 5 | 419 | -94.163% |
| 2026-02-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.433% | 1 | 416 | -93.478% |
| 2026-02-25 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -1.702% | 5 | 411 | -93.506% |
| 2026-02-20 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | -7.480% | 5 | 411 | -93.617% |
| 2026-02-19 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +7.173% | 12 | 406 | -94.094% |
| 2026-02-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +0.851% | 3 | 406 | -93.671% |
| 2026-02-11 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.306% | 3 | 403 | -93.617% |
| 2026-02-09 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -7.983% | 1 | 400 | -93.151% |
| 2026-02-06 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -3.644% | 3 | 401 | -93.697% |
| 2026-02-05 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.066% | 1 | 398 | -93.927% |
| 2026-02-03 | 2.3100 | 2.4200 | 2.3100 | 2.4200 | +5.677% | 18 | 398 | -93.802% |
| 2026-01-28 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +5.530% | 3 | 380 | -93.450% |
| 2026-01-27 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -0.913% | 15 | 377 | -93.088% |
| 2026-01-26 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | -11.694% | 72 | 362 | -93.151% |
| 2026-01-20 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +20.388% | 1 | 324 | -93.952% |
| 2026-01-09 | 2.1300 | 2.1300 | 2.0600 | 2.0600 | -7.623% | 3 | 324 | -92.718% |
| 2026-01-05 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -4.292% | 6 | 324 | -93.274% |
| 2025-12-31 | 2.2800 | 2.3300 | 2.2800 | 2.3300 | +1.304% | 2 | 319 | -93.562% |
| 2025-12-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -39.948% | 1 | 319 | -93.478% |
| 2025-11-20 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | +11.337% | 2 | 319 | -96.084% |
| 2025-11-18 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +12.418% | 1 | 318 | -95.640% |
| 2025-11-10 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +10.072% | 1 | 317 | -95.098% |
| 2025-10-29 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -9.150% | 5 | 316 | -94.604% |
| 2025-10-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -10.787% | 1 | 311 | -95.098% |
| 2025-10-10 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +10.645% | 80 | 310 | -95.627% |
| 2025-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.958% | 1 | 357 | -95.161% |
| 2025-10-06 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +0.968% | 2 | 358 | -95.208% |
| 2025-10-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +2.310% | 2 | 358 | -95.161% |
| 2025-10-01 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -5.313% | 2 | 358 | -95.050% |
| 2025-08-28 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.235% | 22 | 358 | -95.313% |
| 2025-08-25 | 3.2300 | 3.2400 | 3.2300 | 3.2400 | -4.142% | 90 | 336 | -95.370% |
| 2025-08-18 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -3.429% | 10 | 246 | -95.562% |
| 2025-07-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.581% | 2 | 256 | -95.714% |
| 2025-07-23 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -10.591% | 1 | 258 | -95.868% |
| 2025-06-27 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -8.145% | 1 | 258 | -96.305% |
| 2025-06-04 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | 0.000% | 50 | 207 | -96.606% |
| 2025-05-16 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -28.710% | 20 | 207 | -96.606% |
| 2025-05-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.362% | 10 | 207 | -97.581% |
| 2025-05-07 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -29.912% | 160 | 207 | -97.638% |
| 2025-04-10 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +33.235% | 1 | 89 | -98.344% |
| 2025-04-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -38.517% | 1 | 90 | -97.794% |
| 2025-04-08 | 8.3500 | 11.0600 | 8.3500 | 11.0600 | +10.600% | 8 | 90 | -98.644% |
| 2025-04-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +65.837% | 6 | 92 | -98.500% |
| 2025-04-03 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +29.399% | 1 | 92 | -97.512% |
| 2025-03-27 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -6.986% | 1 | 92 | -96.781% |
| 2025-03-17 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -15.085% | 1 | 91 | -97.006% |
| 2025-03-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +25.000% | 1 | 90 | -97.458% |
| 2025-03-04 | 5.0500 | 5.0500 | 4.7200 | 4.7200 | +16.256% | 3 | 89 | -96.822% |
| 2025-02-20 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +1.500% | 1 | 88 | -96.305% |
| 2025-02-13 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.308% | 1 | 86 | -96.250% |
| 2025-01-27 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +5.374% | 1 | 86 | -96.674% |
| 2025-01-17 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -12.115% | 2 | 85 | -96.495% |
| 2025-01-14 | 4.7900 | 4.8700 | 4.7900 | 4.8700 | +0.412% | 24 | 85 | -96.920% |
| 2024-12-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 1 | 73 | -96.907% |
| 2024-12-20 | 4.8900 | 4.9900 | 4.7800 | 4.9500 | +5.319% | 56 | 72 | -96.970% |
| 2024-11-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +13.253% | 2 | 44 | -96.809% |
| 2024-11-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -27.448% | 40 | 43 | -96.386% |
| 2024-10-31 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 0.000% | 3 | 3 | -97.378% |