SPY270115P00345000
SPY Jan 15 2027 345.00 Put
optionOPRA
EODOct 26, 2026
0.19USD-9.524%(-0.02)20Vol2,558OI
SPY270115P00345000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 20 | 2,538 | 0.000% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 75 | 2,463 | -9.524% |
| 2026-10-16 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | +72.222% | 11 | 2,453 | -38.710% |
| 2026-10-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 2,453 | +5.556% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 10 | 2,443 | -5.000% |
| 2026-10-05 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -23.077% | 30 | 2,422 | -5.000% |
| 2026-09-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 2 | 2,424 | -26.923% |
| 2026-09-23 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.000% | 16 | 2,409 | -24.000% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 5 | 2,409 | -24.000% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 7 | 2,409 | -36.667% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -18.919% | 2 | 2,409 | -36.667% |
| 2026-09-16 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -2.632% | 2 | 2,409 | -48.649% |
| 2026-09-15 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +15.152% | 2 | 2,408 | -50.000% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 2,407 | -42.424% |
| 2026-09-08 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -5.714% | 6 | 2,405 | -42.424% |
| 2026-09-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 300 | 2,115 | -45.714% |
| 2026-08-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -22.917% | 500 | 1,615 | -48.649% |
| 2026-08-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 850 | 822 | -60.417% |
| 2026-08-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 1 | 821 | -60.417% |
| 2026-08-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -35.714% | 1 | 820 | -64.815% |
| 2026-07-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +10.526% | 2 | 820 | -77.381% |
| 2026-07-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 1 | 819 | -75.000% |
| 2026-07-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 350 | 471 | -75.325% |
| 2026-07-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.043% | 4 | 475 | -76.250% |
| 2026-07-08 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | +9.524% | 31 | 475 | -79.348% |
| 2026-07-07 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -8.696% | 3 | 472 | -77.381% |
| 2026-06-30 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 2 | 473 | -79.348% |
| 2026-06-22 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +3.960% | 3 | 470 | -81.905% |
| 2026-06-15 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.821% | 3 | 470 | -81.188% |
| 2026-05-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 3 | 470 | -83.036% |
| 2026-05-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -14.583% | 2 | 472 | -84.553% |
| 2026-05-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.882% | 1 | 473 | -86.806% |
| 2026-05-12 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +2.685% | 3 | 474 | -87.582% |
| 2026-05-11 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -8.589% | 1 | 474 | -87.248% |
| 2026-05-01 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | -4.678% | 7 | 477 | -88.344% |
| 2026-04-30 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.841% | 1 | 477 | -88.889% |
| 2026-04-28 | 1.7700 | 1.7900 | 1.7600 | 1.7600 | -4.348% | 11 | 477 | -89.205% |
| 2026-04-20 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -7.071% | 3 | 486 | -89.674% |
| 2026-04-16 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -13.913% | 1 | 489 | -90.404% |
| 2026-04-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -37.330% | 1 | 489 | -91.739% |
| 2026-03-27 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +6.686% | 20 | 490 | -94.823% |
| 2026-03-19 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +24.188% | 1 | 470 | -94.477% |
| 2026-03-17 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.734% | 1 | 470 | -93.141% |
| 2026-03-16 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -2.623% | 1 | 470 | -93.603% |
| 2026-03-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -1.929% | 1 | 470 | -93.770% |
| 2026-03-12 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +6.507% | 1 | 470 | -93.891% |
| 2026-03-03 | 3.0700 | 3.0700 | 2.9200 | 2.9200 | +16.800% | 18 | 470 | -93.493% |
| 2026-02-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 1 | 462 | -92.400% |
| 2026-02-18 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.143% | 2 | 462 | -92.549% |
| 2026-02-09 | 2.3900 | 2.3900 | 2.3800 | 2.3800 | -8.108% | 33 | 460 | -92.017% |
| 2026-02-03 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +11.159% | 10 | 461 | -92.664% |
| 2026-02-02 | 2.3800 | 2.3800 | 2.3300 | 2.3300 | -6.426% | 12 | 451 | -91.845% |
| 2026-01-30 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.598% | 6 | 439 | -92.369% |
| 2026-01-29 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +8.750% | 1 | 439 | -92.720% |
| 2026-01-28 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | +1.695% | 3 | 438 | -92.083% |
| 2026-01-26 | 2.3500 | 2.3600 | 2.3400 | 2.3600 | -1.255% | 72 | 437 | -91.949% |
| 2026-01-23 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -13.406% | 33 | 426 | -92.050% |
| 2026-01-20 | 2.6600 | 2.7600 | 2.6200 | 2.7600 | +6.154% | 90 | 393 | -93.116% |
| 2026-01-14 | 2.4700 | 2.6000 | 2.4700 | 2.6000 | +7.884% | 11 | 304 | -92.692% |
| 2026-01-13 | 2.2600 | 2.4100 | 2.2600 | 2.4100 | +6.167% | 5 | 294 | -92.116% |
| 2026-01-12 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | -1.732% | 7 | 290 | -91.630% |
| 2026-01-09 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -0.431% | 100 | 288 | -91.775% |
| 2026-01-07 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -0.855% | 1 | 188 | -91.810% |
| 2026-01-06 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -2.092% | 3 | 188 | -91.880% |
| 2026-01-05 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.400% | 2 | 186 | -92.050% |
| 2026-01-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +1.215% | 1 | 186 | -92.400% |
| 2025-12-31 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | +4.219% | 4 | 184 | -92.308% |
| 2025-12-30 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -4.435% | 1 | 184 | -91.983% |
| 2025-12-26 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.195% | 1 | 184 | -92.339% |
| 2025-12-22 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -12.544% | 2 | 185 | -92.430% |
| 2025-12-12 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -30.000% | 5 | 185 | -93.380% |
| 2025-11-21 | 4.0700 | 4.1000 | 4.0700 | 4.1000 | +19.186% | 170 | 183 | -95.366% |
| 2025-11-17 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +6.173% | 1 | 13 | -94.477% |
| 2025-10-21 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -7.429% | 1 | 13 | -94.136% |
| 2025-10-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.136% | 4 | 13 | -94.571% |
| 2025-10-10 | 3.6500 | 3.8100 | 3.6500 | 3.8100 | +10.435% | 4 | 17 | -95.013% |
| 2025-09-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -7.008% | 1 | 14 | -94.493% |
| 2025-08-19 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -1.067% | 1 | 15 | -94.879% |
| 2025-07-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -14.579% | 2 | 15 | -94.933% |
| 2025-06-27 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -13.922% | 1 | 13 | -95.672% |
| 2025-05-30 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -26.087% | 4 | 13 | -96.275% |
| 2025-04-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +52.318% | 1 | 11 | -97.246% |
| 2025-01-28 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -15.642% | 1 | 10 | -95.806% |
| 2025-01-14 | 5.3600 | 5.3700 | 5.3400 | 5.3700 | +0.374% | 12 | 9 | -96.462% |
| 2024-12-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +6.362% | 2 | 6 | -96.449% |
| 2024-11-06 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -12.674% | 1 | 6 | -96.223% |
| 2024-10-18 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -8.571% | 2 | 5 | -96.701% |
| 2024-10-11 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 8 | 4 | -96.984% |