SPY270115P00360000
SPY Jan 15 2027 360.00 Put
optionOPRA
EODOct 27, 2026
0.21USD-12.500%(-0.03)1Vol1,042OI
SPY270115P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 1,043 | 0.000% |
| 2026-10-22 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +26.316% | 20 | 1,033 | -12.500% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -32.143% | 10 | 1,043 | +10.526% |
| 2026-10-16 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +21.739% | 30 | 1,021 | -25.000% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.000% | 25 | 996 | -8.696% |
| 2026-10-14 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +9.524% | 10 | 997 | -8.696% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 997 | 0.000% |
| 2026-10-08 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | -20.690% | 16 | 989 | -8.696% |
| 2026-09-25 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -19.444% | 11 | 984 | -27.586% |
| 2026-09-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 1 | 984 | -41.667% |
| 2026-09-17 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -12.195% | 151 | 909 | -41.667% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 1 | 908 | -48.780% |
| 2026-09-11 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 150 | 848 | -46.154% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -27.778% | 1 | 849 | -46.154% |
| 2026-08-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 5 | 844 | -61.111% |
| 2026-08-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -27.397% | 1 | 844 | -60.377% |
| 2026-08-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -18.889% | 1 | 843 | -71.233% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 3 | 843 | -76.667% |
| 2026-07-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -15.534% | 1 | 843 | -75.862% |
| 2026-07-23 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | +21.176% | 2 | 841 | -79.612% |
| 2026-07-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 10 | 851 | -75.294% |
| 2026-07-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -2.247% | 1 | 851 | -75.862% |
| 2026-07-14 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -6.316% | 1 | 850 | -76.404% |
| 2026-07-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 15 | 862 | -77.895% |
| 2026-07-02 | 0.9700 | 1.0500 | 0.9700 | 1.0500 | -11.765% | 16 | 850 | -80.000% |
| 2026-06-26 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +0.847% | 3 | 847 | -82.353% |
| 2026-06-18 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +0.855% | 10 | 837 | -82.203% |
| 2026-06-15 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -12.687% | 5 | 842 | -82.051% |
| 2026-06-12 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 2 | 840 | -84.328% |
| 2026-05-26 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -5.517% | 1 | 840 | -84.672% |
| 2026-05-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -2.027% | 312 | 529 | -85.517% |
| 2026-05-21 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.075% | 322 | 388 | -85.811% |
| 2026-05-18 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -3.012% | 2 | 388 | -86.957% |
| 2026-05-15 | 1.7100 | 1.7100 | 1.6600 | 1.6600 | +3.106% | 11 | 379 | -87.349% |
| 2026-05-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.258% | 60 | 435 | -86.957% |
| 2026-05-13 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -4.790% | 1 | 435 | -86.792% |
| 2026-05-11 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -0.595% | 1 | 435 | -87.425% |
| 2026-05-07 | 1.6700 | 1.7000 | 1.6700 | 1.6800 | -1.754% | 15 | 432 | -87.500% |
| 2026-05-06 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.000% | 1 | 432 | -87.719% |
| 2026-05-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 1 | 432 | -88.947% |
| 2026-04-30 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | -7.960% | 2 | 432 | -88.649% |
| 2026-04-28 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -2.427% | 1 | 432 | -89.552% |
| 2026-04-17 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | -6.364% | 28 | 432 | -89.806% |
| 2026-04-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -14.062% | 5 | 425 | -90.455% |
| 2026-04-08 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -36.000% | 1 | 425 | -91.797% |
| 2026-03-27 | 3.9900 | 4.0200 | 3.9800 | 4.0000 | +9.890% | 21 | 425 | -94.750% |
| 2026-03-26 | 3.6400 | 3.6500 | 3.6300 | 3.6400 | +8.012% | 20 | 410 | -94.231% |
| 2026-03-25 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -6.648% | 3 | 394 | -93.769% |
| 2026-03-20 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +16.077% | 1 | 394 | -94.183% |
| 2026-03-17 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -4.012% | 1 | 393 | -93.248% |
| 2026-03-16 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -9.244% | 1 | 393 | -93.519% |
| 2026-03-12 | 3.4800 | 3.5700 | 3.4800 | 3.5700 | +5.310% | 14 | 393 | -94.118% |
| 2026-03-11 | 3.3900 | 3.4100 | 3.3700 | 3.3900 | +1.194% | 20 | 387 | -93.805% |
| 2026-03-10 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +14.726% | 3 | 371 | -93.731% |
| 2026-03-04 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -4.262% | 1 | 371 | -92.808% |
| 2026-03-03 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +4.096% | 2 | 371 | -93.115% |
| 2026-02-27 | 3.0600 | 3.0600 | 2.9100 | 2.9300 | -2.007% | 8 | 369 | -92.833% |
| 2026-02-23 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +9.524% | 2 | 364 | -92.977% |
| 2026-02-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +2.632% | 1 | 364 | -92.308% |
| 2026-02-10 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -0.746% | 2 | 364 | -92.105% |
| 2026-02-09 | 2.6900 | 2.6900 | 2.6800 | 2.6800 | -2.899% | 2 | 366 | -92.164% |
| 2026-02-06 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -7.383% | 2 | 366 | -92.391% |
| 2026-02-05 | 3.0200 | 3.1400 | 2.9800 | 2.9800 | +6.429% | 19 | 364 | -92.953% |
| 2026-02-04 | 2.7800 | 2.9800 | 2.7700 | 2.8000 | -3.114% | 28 | 368 | -92.500% |
| 2026-02-03 | 2.7400 | 2.9500 | 2.7400 | 2.8900 | +11.154% | 27 | 383 | -92.734% |
| 2026-02-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.059% | 5 | 356 | -91.923% |
| 2026-01-23 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.060% | 2 | 361 | -92.251% |
| 2026-01-21 | 2.8800 | 2.9800 | 2.8700 | 2.9800 | +11.610% | 4 | 361 | -92.953% |
| 2026-01-16 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | -4.982% | 25 | 382 | -92.135% |
| 2026-01-14 | 2.8200 | 2.9000 | 2.8100 | 2.8100 | +7.663% | 23 | 382 | -92.527% |
| 2026-01-07 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +0.385% | 1 | 363 | -91.954% |
| 2026-01-06 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -3.704% | 2 | 363 | -91.923% |
| 2025-12-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.527% | 1 | 362 | -92.222% |
| 2025-12-24 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -12.342% | 10 | 371 | -92.419% |
| 2025-12-18 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -2.769% | 10 | 371 | -93.354% |
| 2025-12-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.402% | 1 | 371 | -93.538% |
| 2025-12-08 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +3.738% | 4 | 371 | -93.694% |
| 2025-12-05 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -10.585% | 10 | 371 | -93.458% |
| 2025-11-26 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -4.011% | 48 | 409 | -94.150% |
| 2025-11-25 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -23.045% | 48 | 409 | -94.385% |
| 2025-11-20 | 3.7700 | 4.8600 | 3.7500 | 4.8600 | +17.108% | 3 | 361 | -95.679% |
| 2025-11-18 | 4.1800 | 4.1800 | 4.1300 | 4.1500 | +1.966% | 5 | 362 | -94.940% |
| 2025-11-17 | 4.0100 | 4.0700 | 4.0000 | 4.0700 | +4.092% | 11 | 367 | -94.840% |
| 2025-11-14 | 4.1300 | 4.2100 | 3.9100 | 3.9100 | -1.759% | 6 | 378 | -94.629% |
| 2025-11-13 | 3.6900 | 3.9800 | 3.6900 | 3.9800 | +11.173% | 14 | 372 | -94.724% |
| 2025-11-12 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -2.981% | 26 | 358 | -94.134% |
| 2025-11-10 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -10.437% | 1 | 358 | -94.309% |
| 2025-11-07 | 3.9900 | 4.1200 | 3.9900 | 4.1200 | +7.292% | 3 | 359 | -94.903% |
| 2025-11-06 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +10.029% | 1 | 356 | -94.531% |
| 2025-11-05 | 3.6000 | 3.6000 | 3.4700 | 3.4900 | -6.933% | 28 | 355 | -93.983% |
| 2025-11-04 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | +6.838% | 2 | 330 | -94.400% |
| 2025-10-30 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +7.012% | 1 | 329 | -94.017% |
| 2025-10-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -11.590% | 3 | 331 | -93.598% |
| 2025-10-23 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -3.636% | 1 | 331 | -94.340% |
| 2025-10-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +2.667% | 1 | 331 | -94.545% |
| 2025-10-21 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | -8.313% | 30 | 330 | -94.400% |
| 2025-10-16 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -0.487% | 1 | 300 | -94.866% |
| 2025-10-10 | 3.6200 | 4.1100 | 3.6200 | 4.1100 | +10.484% | 4 | 299 | -94.891% |
| 2025-10-08 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.587% | 4 | 295 | -94.355% |
| 2025-10-03 | 3.7700 | 3.8200 | 3.7700 | 3.7800 | +3.562% | 14 | 299 | -94.444% |
| 2025-10-02 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +0.829% | 10 | 285 | -94.247% |
| 2025-09-30 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -3.723% | 3 | 285 | -94.199% |
| 2025-09-17 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -11.111% | 7 | 285 | -94.415% |
| 2025-08-21 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -1.399% | 1 | 285 | -95.035% |
| 2025-08-08 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -3.596% | 14 | 284 | -95.105% |
| 2025-08-07 | 4.5000 | 4.5400 | 4.4500 | 4.4500 | +2.064% | 14 | 298 | -95.281% |
| 2025-08-06 | 4.3800 | 4.3800 | 4.3500 | 4.3600 | -3.540% | 45 | 284 | -95.183% |
| 2025-08-05 | 4.3200 | 4.5200 | 4.3200 | 4.5200 | +4.388% | 17 | 329 | -95.354% |
| 2025-08-04 | 4.3800 | 4.4100 | 4.3300 | 4.3300 | -11.452% | 13 | 312 | -95.150% |
| 2025-08-01 | 4.6000 | 4.8900 | 4.6000 | 4.8900 | +8.426% | 17 | 299 | -95.706% |
| 2025-07-23 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.442% | 96 | 284 | -95.344% |
| 2025-07-22 | 4.5800 | 4.6000 | 4.5300 | 4.5300 | +0.891% | 6 | 330 | -95.364% |
| 2025-07-21 | 4.4200 | 4.4900 | 4.4200 | 4.4900 | -5.474% | 20 | 324 | -95.323% |
| 2025-07-16 | 4.7300 | 5.1100 | 4.7300 | 4.7500 | +2.371% | 94 | 304 | -95.579% |
| 2025-07-15 | 4.5500 | 4.6400 | 4.5500 | 4.6400 | +0.216% | 75 | 316 | -95.474% |
| 2025-07-14 | 4.6200 | 4.6300 | 4.6200 | 4.6300 | +1.313% | 10 | 263 | -95.464% |
| 2025-07-11 | 4.5200 | 4.5700 | 4.5200 | 4.5700 | +2.697% | 219 | 258 | -95.405% |
| 2025-07-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.915% | 6 | 56 | -95.281% |
| 2025-07-03 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -19.310% | 2 | 50 | -95.513% |
| 2025-06-23 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +6.618% | 4 | 50 | -96.379% |
| 2025-06-10 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -2.857% | 2 | 46 | -96.140% |
| 2025-06-04 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.822% | 3 | 44 | -96.250% |
| 2025-05-28 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +2.735% | 3 | 44 | -96.506% |
| 2025-05-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 3 | 47 | -96.410% |
| 2025-05-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -27.885% | 1 | 47 | -96.500% |
| 2025-04-28 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -22.963% | 2 | 47 | -97.476% |
| 2025-04-22 | 10.6500 | 10.8000 | 10.6500 | 10.8000 | -9.091% | 11 | 45 | -98.056% |
| 2025-04-21 | 11.6800 | 11.8800 | 11.6600 | 11.8800 | +18.327% | 5 | 48 | -98.232% |
| 2025-04-16 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +1.414% | 5 | 44 | -97.908% |
| 2025-04-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 6 | 44 | -97.879% |
| 2025-04-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.833% | 6 | 45 | -98.000% |
| 2025-04-09 | 14.2500 | 14.2500 | 9.5600 | 9.5600 | -20.333% | 10 | 39 | -97.803% |
| 2025-04-08 | 10.3500 | 12.0000 | 10.3500 | 12.0000 | -14.286% | 10 | 39 | -98.250% |
| 2025-04-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +77.215% | 5 | 39 | -98.500% |
| 2025-04-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +22.862% | 1 | 34 | -97.342% |
| 2025-03-28 | 6.3200 | 6.4300 | 6.3200 | 6.4300 | +2.063% | 18 | 33 | -96.734% |
| 2025-03-20 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.789% | 3 | 31 | -96.667% |
| 2025-03-04 | 6.0600 | 6.0700 | 6.0600 | 6.0700 | +21.400% | 2 | 28 | -96.540% |
| 2025-01-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.303% | 2 | 29 | -95.800% |
| 2024-12-26 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -3.650% | 3 | 28 | -96.023% |
| 2024-12-13 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +3.592% | 2 | 28 | -96.168% |
| 2024-12-11 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +4.134% | 1 | 27 | -96.030% |
| 2024-12-02 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -1.359% | 1 | 26 | -95.866% |
| 2024-11-29 | 5.1400 | 5.1500 | 5.1300 | 5.1500 | -6.703% | 8 | 25 | -95.922% |
| 2024-11-26 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +2.602% | 2 | 23 | -96.196% |
| 2024-11-25 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +1.128% | 1 | 22 | -96.097% |
| 2024-11-12 | 5.4600 | 5.4600 | 5.3200 | 5.3200 | -32.828% | 22 | 21 | -96.053% |
| 2024-09-25 | 7.9000 | 7.9200 | 7.9000 | 7.9200 | 0.000% | 2 | 0 | -97.348% |