SPY270115P00355000
SPY Jan 15 2027 355.00 Put
optionOPRA
EODOct 23, 2026
0.28USD+3.704%(+0.01)1Vol304OI
SPY270115P00355000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 303 | 0.000% |
| 2026-10-16 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | +17.391% | 20 | 284 | +3.704% |
| 2026-10-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 5 | 279 | +21.739% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 2 | 279 | +40.000% |
| 2026-10-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 5 | 274 | +27.273% |
| 2026-10-07 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | +4.762% | 5 | 269 | +27.273% |
| 2026-10-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 268 | +33.333% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 267 | +7.692% |
| 2026-09-23 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -3.448% | 6 | 261 | 0.000% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -23.684% | 1 | 260 | -3.448% |
| 2026-09-16 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.000% | 37 | 295 | -26.316% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | +5.556% | 5 | 290 | -26.316% |
| 2026-09-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 2 | 288 | -22.222% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 287 | -20.000% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -9.756% | 4 | 289 | -24.324% |
| 2026-08-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -21.154% | 1 | 288 | -31.707% |
| 2026-08-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 2 | 290 | -46.154% |
| 2026-08-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -11.111% | 2 | 288 | -50.000% |
| 2026-08-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -11.268% | 30 | 287 | -55.556% |
| 2026-08-03 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -15.476% | 1 | 286 | -60.563% |
| 2026-07-29 | 0.9100 | 0.9200 | 0.8400 | 0.8400 | -17.647% | 43 | 268 | -66.667% |
| 2026-07-23 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | +24.390% | 42 | 226 | -72.549% |
| 2026-07-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -4.651% | 100 | 126 | -65.854% |
| 2026-07-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -8.511% | 1 | 125 | -67.442% |
| 2026-07-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +2.174% | 2 | 123 | -70.213% |
| 2026-07-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 5 | 123 | -69.565% |
| 2026-07-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +3.125% | 1 | 122 | -71.717% |
| 2026-07-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 5 | 117 | -70.833% |
| 2026-06-30 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 6 | 111 | -72.000% |
| 2026-06-16 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -19.118% | 1 | 112 | -74.545% |
| 2026-06-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.934% | 1 | 112 | -79.412% |
| 2026-06-10 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +8.633% | 1 | 111 | -81.457% |
| 2026-06-09 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +10.317% | 10 | 101 | -79.856% |
| 2026-06-04 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +4.132% | 1 | 100 | -77.778% |
| 2026-05-29 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -8.333% | 1 | 101 | -76.860% |
| 2026-05-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -14.286% | 1 | 100 | -78.788% |
| 2026-05-14 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -11.494% | 60 | 102 | -81.818% |
| 2026-05-05 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -14.286% | 1 | 102 | -83.908% |
| 2026-04-23 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -5.581% | 10 | 102 | -86.207% |
| 2026-04-16 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.939% | 1 | 102 | -86.977% |
| 2026-04-14 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | -30.164% | 7 | 101 | -86.854% |
| 2026-04-07 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -20.779% | 5 | 107 | -90.820% |
| 2026-03-27 | 3.8500 | 3.8800 | 3.8400 | 3.8500 | +9.375% | 25 | 112 | -92.727% |
| 2026-03-26 | 3.5200 | 3.5300 | 3.5100 | 3.5200 | +7.975% | 20 | 98 | -92.045% |
| 2026-03-25 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -4.956% | 1 | 92 | -91.411% |
| 2026-03-20 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +0.882% | 1 | 93 | -91.837% |
| 2026-03-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.659% | 9 | 94 | -91.765% |
| 2026-03-11 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | +8.251% | 20 | 94 | -91.463% |
| 2026-03-10 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -3.195% | 1 | 78 | -90.759% |
| 2026-03-05 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +8.681% | 20 | 77 | -91.054% |
| 2026-02-27 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -1.706% | 10 | 77 | -90.278% |
| 2026-02-19 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -0.678% | 10 | 67 | -90.444% |
| 2026-02-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +8.059% | 1 | 76 | -90.508% |
| 2026-02-03 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +9.200% | 1 | 75 | -89.744% |
| 2026-02-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.186% | 10 | 76 | -88.800% |
| 2026-01-23 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | +0.397% | 6 | 69 | -88.933% |
| 2026-01-22 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.563% | 10 | 63 | -88.889% |
| 2026-01-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 0.000% | 2 | 51 | -89.063% |
| 2026-01-15 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.581% | 1 | 51 | -89.063% |
| 2026-01-14 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +9.486% | 1 | 50 | -89.892% |
| 2026-01-09 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -1.556% | 6 | 50 | -88.933% |
| 2026-01-06 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 0.000% | 1 | 49 | -89.105% |
| 2026-01-05 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -3.745% | 1 | 58 | -89.105% |
| 2025-12-24 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -0.743% | 10 | 58 | -89.513% |
| 2025-12-22 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -12.945% | 1 | 58 | -89.591% |
| 2025-12-15 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -20.566% | 10 | 58 | -90.939% |
| 2025-11-24 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -15.801% | 1 | 48 | -92.802% |
| 2025-11-20 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +14.074% | 1 | 48 | -93.939% |
| 2025-10-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +12.500% | 20 | 47 | -93.086% |
| 2025-09-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.255% | 1 | 47 | -92.222% |
| 2025-08-25 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | -34.266% | 40 | 47 | -92.553% |
| 2025-05-21 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -39.979% | 9 | 47 | -95.105% |
| 2025-04-16 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -17.489% | 2 | 38 | -97.062% |
| 2025-04-11 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +23.662% | 2 | 40 | -97.576% |
| 2025-04-10 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +11.722% | 1 | 40 | -97.002% |
| 2025-04-09 | 8.0500 | 8.3600 | 8.0500 | 8.3600 | -6.278% | 3 | 41 | -96.651% |
| 2025-04-08 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -30.039% | 2 | 38 | -96.861% |
| 2025-04-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +31.038% | 2 | 38 | -97.804% |
| 2025-04-04 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +64.915% | 2 | 38 | -97.122% |
| 2025-03-21 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.839% | 2 | 38 | -95.254% |
| 2025-03-18 | 6.0900 | 6.2000 | 6.0900 | 6.2000 | +15.888% | 2 | 39 | -95.484% |
| 2025-02-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +10.309% | 1 | 38 | -94.766% |
| 2025-02-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.902% | 2 | 35 | -94.227% |
| 2025-02-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +0.394% | 1 | 35 | -94.510% |
| 2025-02-04 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +3.252% | 1 | 35 | -94.488% |
| 2025-01-28 | 4.8300 | 4.9200 | 4.8300 | 4.9200 | -3.529% | 4 | 34 | -94.309% |
| 2025-01-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.851% | 1 | 33 | -94.510% |
| 2025-01-14 | 5.8800 | 5.9200 | 5.8500 | 5.9200 | -1.498% | 54 | 33 | -95.270% |
| 2025-01-10 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +0.502% | 2 | 6 | -95.341% |
| 2025-01-02 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +16.342% | 1 | 5 | -95.318% |
| 2024-11-14 | 5.1500 | 5.2400 | 5.1400 | 5.1400 | -5.515% | 3 | 4 | -94.553% |
| 2024-11-06 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 0.000% | 2 | 0 | -94.853% |