SPY270115P00365000
SPY Jan 15 2027 365.00 Put
optionOPRA
InactiveOct 16, 2026
0.27USD+3.846%(+0.01)5Vol1,358OI
SPY270115P00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 5 | 1,358 | 0.000% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 5 | 1,358 | +3.846% |
| 2026-10-14 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | +14.286% | 14 | 1,349 | +12.500% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 10 | 1,339 | +28.571% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | -4.348% | 15 | 1,339 | +22.727% |
| 2026-10-06 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 1,338 | +17.391% |
| 2026-10-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -36.842% | 1 | 1,338 | +12.500% |
| 2026-09-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 1,339 | -28.947% |
| 2026-09-16 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -4.545% | 41 | 1,344 | -35.714% |
| 2026-09-15 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +2.326% | 1 | 1,344 | -38.636% |
| 2026-09-14 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 1 | 1,343 | -37.209% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 1,343 | -32.500% |
| 2026-09-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 3 | 1,343 | -32.500% |
| 2026-08-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 1,342 | -40.000% |
| 2026-08-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 300 | 1,083 | -40.000% |
| 2026-08-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 1,082 | -40.000% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 5 | 1,082 | -46.000% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 1 | 1,082 | -50.909% |
| 2026-08-19 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 1 | 1,081 | -52.632% |
| 2026-08-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +7.018% | 4 | 1,077 | -55.738% |
| 2026-08-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 500 | 637 | -52.632% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 1 | 637 | -50.909% |
| 2026-08-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 1 | 638 | -61.429% |
| 2026-07-31 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -20.755% | 3 | 638 | -67.857% |
| 2026-07-23 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +13.978% | 3 | 636 | -74.528% |
| 2026-07-21 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -5.102% | 185 | 451 | -70.968% |
| 2026-07-20 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 1 | 450 | -72.449% |
| 2026-07-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +15.730% | 300 | 731 | -73.786% |
| 2026-07-16 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 3 | 728 | -69.663% |
| 2026-07-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 200 | 628 | -70.652% |
| 2026-07-08 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | -2.020% | 301 | 327 | -72.165% |
| 2026-07-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -5.714% | 2 | 327 | -72.727% |
| 2026-07-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 1 | 327 | -74.286% |
| 2026-06-29 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | -14.062% | 4 | 327 | -75.455% |
| 2026-06-24 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | +5.785% | 2 | 327 | -78.906% |
| 2026-06-15 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -17.123% | 2 | 325 | -77.686% |
| 2026-06-11 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.750% | 2 | 327 | -81.507% |
| 2026-06-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +19.403% | 2 | 325 | -83.125% |
| 2026-06-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -6.294% | 12 | 337 | -79.851% |
| 2026-05-27 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 35 | 302 | -81.119% |
| 2026-05-26 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -12.805% | 1 | 303 | -81.119% |
| 2026-05-20 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -2.959% | 1 | 303 | -83.537% |
| 2026-05-19 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +0.595% | 1 | 303 | -84.024% |
| 2026-05-14 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | -0.592% | 4 | 305 | -83.929% |
| 2026-05-13 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.744% | 1 | 304 | -84.024% |
| 2026-05-11 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 0.000% | 1 | 304 | -84.302% |
| 2026-05-08 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -14.428% | 2 | 302 | -84.302% |
| 2026-04-29 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -3.828% | 11 | 302 | -86.567% |
| 2026-04-28 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | +1.951% | 2 | 292 | -87.081% |
| 2026-04-27 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -1.442% | 11 | 291 | -86.829% |
| 2026-04-24 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -2.804% | 10 | 280 | -87.019% |
| 2026-04-20 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -1.382% | 1 | 290 | -87.383% |
| 2026-04-17 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -12.851% | 2 | 290 | -87.558% |
| 2026-04-09 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -39.416% | 6 | 288 | -89.157% |
| 2026-03-30 | 4.1000 | 4.1100 | 4.1000 | 4.1100 | -3.747% | 6 | 282 | -93.431% |
| 2026-03-27 | 4.2500 | 4.2800 | 4.2500 | 4.2700 | +27.844% | 15 | 288 | -93.677% |
| 2026-03-16 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -8.992% | 220 | 273 | -91.916% |
| 2026-03-12 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -0.542% | 57 | 108 | -92.643% |
| 2026-03-06 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +20.588% | 1 | 69 | -92.683% |
| 2026-02-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +4.795% | 2 | 68 | -91.176% |
| 2026-02-03 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +6.569% | 10 | 68 | -90.753% |
| 2026-01-27 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -6.485% | 1 | 63 | -90.146% |
| 2026-01-14 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +8.118% | 1 | 64 | -90.785% |
| 2026-01-07 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -2.867% | 1 | 64 | -90.037% |
| 2026-01-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -4.452% | 1 | 65 | -90.323% |
| 2025-12-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -12.048% | 10 | 65 | -90.753% |
| 2025-12-12 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -17.207% | 1 | 66 | -91.867% |
| 2025-11-25 | 4.1300 | 4.1300 | 4.0100 | 4.0100 | -7.390% | 4 | 66 | -93.267% |
| 2025-11-18 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +6.914% | 10 | 66 | -93.764% |
| 2025-11-07 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -5.594% | 4 | 66 | -93.333% |
| 2025-10-16 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +11.429% | 1 | 66 | -93.706% |
| 2025-10-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.316% | 1 | 67 | -92.987% |
| 2025-10-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.262% | 1 | 67 | -92.895% |
| 2025-09-19 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -0.781% | 10 | 67 | -92.913% |
| 2025-09-17 | 3.9700 | 3.9700 | 3.8400 | 3.8400 | -11.111% | 11 | 57 | -92.969% |
| 2025-09-02 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | +7.196% | 2 | 58 | -93.750% |
| 2025-08-25 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -14.979% | 35 | 58 | -93.300% |
| 2025-07-22 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +0.637% | 1 | 34 | -94.304% |
| 2025-07-21 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -7.466% | 1 | 34 | -94.268% |
| 2025-07-16 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -0.780% | 1 | 34 | -94.695% |
| 2025-07-07 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +0.984% | 2 | 35 | -94.737% |
| 2025-07-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -16.585% | 10 | 35 | -94.685% |
| 2025-06-23 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +4.639% | 1 | 35 | -95.567% |
| 2025-05-16 | 5.8700 | 5.8700 | 5.8200 | 5.8200 | -0.513% | 42 | 35 | -95.361% |
| 2025-05-13 | 5.8900 | 5.8900 | 5.8500 | 5.8500 | -61.462% | 11 | 25 | -95.385% |
| 2025-04-09 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +26.080% | 1 | 14 | -98.221% |
| 2025-04-07 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +1.007% | 2 | 14 | -97.757% |
| 2025-04-04 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +49.373% | 2 | 14 | -97.735% |
| 2025-04-03 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +38.062% | 1 | 13 | -96.617% |
| 2025-03-24 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -15.620% | 1 | 12 | -95.329% |
| 2025-03-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -1.154% | 2 | 13 | -96.058% |
| 2025-03-07 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -1.000% | 2 | 12 | -96.104% |
| 2024-12-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +24.334% | 2 | 11 | -96.143% |
| 2024-11-13 | 5.7000 | 5.7000 | 5.6300 | 5.6300 | -27.635% | 7 | 9 | -95.204% |
| 2024-10-11 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | 0.000% | 4 | 2 | -96.530% |