SPY270115P00370000
SPY Jan 15 2027 370.00 Put
optionOPRA
InactiveOct 16, 2026
0.36USD+33.333%(+0.09)3Vol1,158OI
SPY270115P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0.2300 | 0.3600 | 0.2300 | 0.3600 | +33.333% | 3 | 1,158 | 0.000% |
| 2026-10-15 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +8.000% | 10 | 1,158 | +33.333% |
| 2026-10-14 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +8.696% | 10 | 1,153 | +44.000% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 5 | 1,153 | +56.522% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 1,152 | +44.000% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 5 | 1,149 | +33.333% |
| 2026-10-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 1 | 1,149 | +24.138% |
| 2026-09-24 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.000% | 2 | 1,150 | +9.091% |
| 2026-09-21 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -28.261% | 1 | 1,150 | +9.091% |
| 2026-09-15 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 1,150 | -21.739% |
| 2026-08-31 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 1 | 1,149 | -23.404% |
| 2026-08-28 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 1 | 1,149 | -23.404% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 1,148 | -34.545% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 14 | 1,162 | -37.931% |
| 2026-08-20 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | +6.780% | 184 | 1,044 | -42.857% |
| 2026-08-17 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 1 | 1,044 | -38.983% |
| 2026-08-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 1,045 | -40.000% |
| 2026-08-10 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | -20.732% | 23 | 1,043 | -44.615% |
| 2026-08-03 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -9.890% | 1 | 1,043 | -56.098% |
| 2026-07-31 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -6.186% | 2 | 1,043 | -60.440% |
| 2026-07-21 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | -3.000% | 305 | 1,042 | -62.887% |
| 2026-07-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 1,042 | -64.000% |
| 2026-07-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -0.980% | 20 | 1,054 | -64.356% |
| 2026-07-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 9 | 1,054 | -64.706% |
| 2026-07-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -17.647% | 20 | 1,054 | -67.857% |
| 2026-06-26 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1.449% | 1 | 1,053 | -73.529% |
| 2026-06-24 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | -2.128% | 2 | 1,052 | -73.913% |
| 2026-06-23 | 1.4600 | 1.4600 | 1.3800 | 1.4100 | +11.024% | 13 | 1,050 | -74.468% |
| 2026-06-22 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | -18.065% | 8 | 1,044 | -71.654% |
| 2026-06-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -1.899% | 10 | 1,044 | -76.774% |
| 2026-06-05 | 1.4600 | 1.5800 | 1.4600 | 1.5800 | +12.057% | 2 | 1,044 | -77.215% |
| 2026-06-03 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +3.676% | 10 | 1,034 | -74.468% |
| 2026-06-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 10 | 1,044 | -73.529% |
| 2026-05-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.797% | 10 | 1,044 | -76.316% |
| 2026-05-21 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -8.140% | 3 | 1,047 | -77.215% |
| 2026-05-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -2.825% | 1 | 1,047 | -79.070% |
| 2026-05-08 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | -3.279% | 13 | 1,034 | -79.661% |
| 2026-05-07 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -14.085% | 1 | 1,035 | -80.328% |
| 2026-04-28 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | -2.740% | 14 | 1,035 | -83.099% |
| 2026-04-17 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | -7.983% | 11 | 1,045 | -83.562% |
| 2026-04-16 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 10 | 1,034 | -84.874% |
| 2026-04-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +0.427% | 10 | 1,024 | -84.681% |
| 2026-04-14 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -13.333% | 10 | 1,014 | -84.615% |
| 2026-04-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -24.581% | 10 | 1,004 | -86.667% |
| 2026-04-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.548% | 10 | 984 | -89.944% |
| 2026-04-01 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -8.696% | 10 | 984 | -89.286% |
| 2026-03-31 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -18.040% | 1 | 974 | -90.217% |
| 2026-03-30 | 4.1300 | 4.4900 | 4.1300 | 4.4900 | +5.399% | 24 | 973 | -91.982% |
| 2026-03-27 | 4.3700 | 4.3700 | 4.2600 | 4.2600 | +9.231% | 20 | 962 | -91.549% |
| 2026-03-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 10 | 962 | -90.769% |
| 2026-03-25 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 10 | 952 | -90.270% |
| 2026-03-23 | 3.4400 | 3.7000 | 3.4000 | 3.7000 | -8.642% | 121 | 942 | -90.270% |
| 2026-03-20 | 3.7700 | 4.0500 | 3.7700 | 4.0500 | 0.000% | 125 | 922 | -91.111% |
| 2026-03-19 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | +10.959% | 20 | 799 | -91.111% |
| 2026-03-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.187% | 10 | 779 | -90.137% |
| 2026-03-16 | 3.4800 | 3.4800 | 3.4600 | 3.4700 | -9.870% | 16 | 769 | -89.625% |
| 2026-03-13 | 3.8400 | 3.8500 | 3.8400 | 3.8500 | +2.667% | 17 | 758 | -90.649% |
| 2026-03-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.591% | 10 | 748 | -90.400% |
| 2026-03-11 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -8.354% | 1 | 738 | -90.055% |
| 2026-03-06 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | +11.268% | 20 | 738 | -90.886% |
| 2026-03-05 | 3.3200 | 3.5500 | 3.3200 | 3.5500 | +15.260% | 20 | 718 | -89.859% |
| 2026-03-04 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -12.500% | 10 | 698 | -88.312% |
| 2026-03-03 | 3.4000 | 3.9500 | 3.4000 | 3.5200 | +10.692% | 43 | 688 | -89.773% |
| 2026-03-02 | 3.4000 | 3.4000 | 3.1800 | 3.1800 | -3.343% | 16 | 648 | -88.679% |
| 2026-02-27 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +6.129% | 10 | 632 | -89.058% |
| 2026-02-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.427% | 10 | 622 | -88.387% |
| 2026-02-23 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -4.748% | 10 | 612 | -88.785% |
| 2026-02-17 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | +0.597% | 15 | 612 | -89.318% |
| 2026-02-13 | 3.2800 | 3.3500 | 3.2800 | 3.3500 | +8.065% | 20 | 582 | -89.254% |
| 2026-02-12 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +5.802% | 20 | 582 | -88.387% |
| 2026-02-10 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.333% | 10 | 542 | -87.713% |
| 2026-02-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.010% | 10 | 532 | -88.000% |
| 2026-02-06 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | -11.343% | 11 | 522 | -87.879% |
| 2026-02-05 | 3.2600 | 3.3600 | 3.2600 | 3.3500 | +4.361% | 25 | 512 | -89.254% |
| 2026-02-04 | 3.0000 | 3.2100 | 3.0000 | 3.2100 | +4.221% | 30 | 487 | -88.785% |
| 2026-02-03 | 2.9400 | 3.0800 | 2.9400 | 3.0800 | +9.220% | 21 | 457 | -88.312% |
| 2026-02-02 | 2.8500 | 2.8500 | 2.8200 | 2.8200 | -6.000% | 20 | 436 | -87.234% |
| 2026-01-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.956% | 10 | 436 | -88.000% |
| 2026-01-29 | 3.1300 | 3.1900 | 3.1300 | 3.1900 | +9.247% | 20 | 426 | -88.715% |
| 2026-01-28 | 2.9500 | 3.0000 | 2.9200 | 2.9200 | +2.456% | 32 | 406 | -87.671% |
| 2026-01-27 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.423% | 10 | 393 | -87.368% |
| 2026-01-26 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -6.333% | 10 | 383 | -87.189% |
| 2026-01-21 | 3.2400 | 3.2400 | 3.0000 | 3.0000 | -8.537% | 53 | 373 | -88.000% |
| 2026-01-20 | 3.2100 | 3.2800 | 3.1800 | 3.2800 | +13.495% | 30 | 425 | -89.024% |
| 2026-01-16 | 2.9000 | 2.9000 | 2.8600 | 2.8900 | -6.774% | 28 | 391 | -87.543% |
| 2026-01-14 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +13.971% | 1 | 391 | -88.387% |
| 2026-01-12 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -6.529% | 1 | 391 | -86.765% |
| 2026-01-05 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | -0.342% | 15 | 391 | -87.629% |
| 2025-12-29 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -13.864% | 1 | 376 | -87.671% |
| 2025-12-11 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.966% | 1 | 376 | -89.381% |
| 2025-12-10 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.563% | 1 | 375 | -89.802% |
| 2025-12-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -1.662% | 1 | 376 | -89.859% |
| 2025-12-04 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -5.000% | 1 | 375 | -90.028% |
| 2025-11-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +0.264% | 1 | 375 | -90.526% |
| 2025-10-31 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -5.955% | 1 | 375 | -90.501% |
| 2025-10-20 | 4.0400 | 4.0400 | 4.0200 | 4.0300 | -12.200% | 100 | 374 | -91.067% |
| 2025-10-17 | 4.5300 | 4.5900 | 4.5300 | 4.5900 | +8.255% | 24 | 474 | -92.157% |
| 2025-10-13 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | -8.817% | 15 | 450 | -91.509% |
| 2025-10-10 | 3.8800 | 4.6500 | 3.8800 | 4.6500 | +16.834% | 32 | 438 | -92.258% |
| 2025-10-08 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | -0.251% | 30 | 409 | -90.955% |
| 2025-10-03 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 0.000% | 7 | 379 | -90.977% |
| 2025-09-30 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -2.683% | 17 | 376 | -90.977% |
| 2025-09-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.093% | 17 | 376 | -91.220% |
| 2025-09-03 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.425% | 1 | 376 | -91.667% |
| 2025-09-02 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -1.739% | 1 | 376 | -92.035% |
| 2025-08-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.139% | 20 | 376 | -92.174% |
| 2025-08-18 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -0.668% | 1 | 356 | -91.928% |
| 2025-08-14 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +1.584% | 20 | 357 | -91.982% |
| 2025-08-13 | 4.3900 | 4.4200 | 4.3900 | 4.4200 | -10.345% | 21 | 337 | -91.855% |
| 2025-08-07 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -6.805% | 1 | 316 | -92.698% |
| 2025-08-01 | 5.2900 | 5.2900 | 5.2400 | 5.2900 | +16.264% | 16 | 315 | -93.195% |
| 2025-07-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.182% | 20 | 315 | -92.088% |
| 2025-07-22 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +0.200% | 20 | 295 | -92.814% |
| 2025-07-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 20 | 275 | -92.800% |
| 2025-07-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +8.163% | 1 | 255 | -93.208% |
| 2025-07-11 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.547% | 210 | 256 | -92.653% |
| 2025-07-02 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.033% | 1 | 46 | -93.208% |
| 2025-06-26 | 5.4600 | 5.4600 | 5.4100 | 5.4100 | -5.088% | 2 | 46 | -93.346% |
| 2025-06-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -4.841% | 1 | 46 | -93.684% |
| 2025-06-12 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | +0.672% | 3 | 46 | -93.990% |
| 2025-06-06 | 5.9300 | 5.9500 | 5.8900 | 5.9500 | -1.327% | 24 | 49 | -93.950% |
| 2025-05-16 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -4.739% | 22 | 61 | -94.030% |
| 2025-05-14 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -24.553% | 1 | 50 | -94.313% |
| 2025-05-05 | 8.3800 | 8.3900 | 8.3800 | 8.3900 | -1.526% | 2 | 50 | -95.709% |
| 2025-05-01 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -11.801% | 1 | 52 | -95.775% |
| 2025-04-30 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +8.418% | 1 | 51 | -96.273% |
| 2025-04-29 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -18.182% | 1 | 51 | -95.960% |
| 2025-04-23 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -19.453% | 1 | 52 | -96.694% |
| 2025-04-21 | 13.2700 | 13.5200 | 13.2500 | 13.5200 | +12.199% | 9 | 52 | -97.337% |
| 2025-04-17 | 12.0400 | 12.0500 | 12.0400 | 12.0500 | -0.578% | 2 | 48 | -97.012% |
| 2025-04-16 | 11.3100 | 12.1200 | 11.0900 | 12.1200 | +12.222% | 10 | 48 | -97.030% |
| 2025-04-15 | 10.8300 | 10.8300 | 10.8000 | 10.8000 | -0.735% | 7 | 38 | -96.667% |
| 2025-04-14 | 11.5100 | 11.5100 | 10.8800 | 10.8800 | -12.960% | 6 | 45 | -96.691% |
| 2025-04-10 | 11.5000 | 12.5000 | 11.5000 | 12.5000 | +19.048% | 21 | 46 | -97.120% |
| 2025-04-09 | 15.1100 | 15.1400 | 10.5000 | 10.5000 | -19.847% | 8 | 41 | -96.571% |
| 2025-04-08 | 11.0000 | 13.1000 | 11.0000 | 13.1000 | -8.135% | 15 | 43 | -97.252% |
| 2025-04-07 | 11.9200 | 15.0000 | 11.9200 | 14.2600 | +24.759% | 12 | 47 | -97.475% |
| 2025-04-04 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +23.835% | 6 | 39 | -96.850% |
| 2025-04-03 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +33.962% | 3 | 36 | -96.100% |
| 2025-04-02 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +9.365% | 2 | 34 | -94.775% |
| 2025-03-26 | 6.3700 | 6.3700 | 6.3000 | 6.3000 | +5.000% | 2 | 34 | -94.286% |
| 2025-03-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.894% | 15 | 35 | -94.000% |
| 2025-03-21 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +2.620% | 2 | 20 | -94.894% |
| 2025-03-06 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +3.776% | 5 | 14 | -94.760% |
| 2025-02-28 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +9.784% | 6 | 14 | -94.562% |
| 2025-02-27 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +12.500% | 3 | 13 | -94.030% |
| 2025-02-19 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -8.376% | 2 | 13 | -93.284% |
| 2025-02-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +3.357% | 2 | 11 | -93.846% |
| 2025-01-28 | 5.5600 | 5.6600 | 5.5600 | 5.6600 | -8.266% | 4 | 9 | -93.640% |
| 2024-12-17 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +8.246% | 1 | 7 | -94.165% |
| 2024-11-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 2 | 4 | -93.684% |
| 2024-11-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.146% | 1 | 4 | -93.514% |
| 2024-11-19 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +10.937% | 1 | 3 | -94.366% |
| 2024-11-11 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 0.000% | 2 | 2 | -93.750% |