SPY270115P00375000
SPY Jan 15 2027 375.00 Put
optionOPRA
EODOct 27, 2026
0.23USD-20.690%(-0.06)1Vol379OI
SPY270115P00375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -20.690% | 1 | 378 | 0.000% |
| 2026-10-26 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -12.121% | 2 | 376 | -20.690% |
| 2026-10-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +6.452% | 1 | 376 | -30.303% |
| 2026-10-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 10 | 376 | -25.806% |
| 2026-10-16 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +29.630% | 15 | 361 | -34.286% |
| 2026-10-14 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | +22.727% | 15 | 351 | -14.815% |
| 2026-10-13 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -12.000% | 6 | 351 | +4.545% |
| 2026-10-08 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 20 | 331 | -8.000% |
| 2026-10-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 2 | 329 | -4.167% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -9.677% | 20 | 329 | -17.857% |
| 2026-10-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 2 | 329 | -25.806% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 2 | 327 | -34.286% |
| 2026-09-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 326 | -28.125% |
| 2026-09-25 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 16 | 339 | -30.303% |
| 2026-09-23 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | -2.857% | 4 | 336 | -32.353% |
| 2026-09-21 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -12.500% | 2 | 337 | -34.286% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 336 | -42.500% |
| 2026-09-16 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -2.083% | 34 | 368 | -51.064% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 1 | 367 | -52.083% |
| 2026-09-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 2 | 365 | -51.064% |
| 2026-09-11 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -8.333% | 3 | 364 | -47.727% |
| 2026-09-09 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +9.091% | 4 | 361 | -52.083% |
| 2026-09-08 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | +2.326% | 3 | 358 | -47.727% |
| 2026-09-04 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 2 | 356 | -46.512% |
| 2026-09-03 | 0.4600 | 0.4600 | 0.4000 | 0.4400 | -10.204% | 4 | 354 | -47.727% |
| 2026-09-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 2 | 354 | -53.061% |
| 2026-08-31 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -2.041% | 8 | 347 | -52.083% |
| 2026-08-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 346 | -53.061% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 347 | -54.000% |
| 2026-08-26 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -19.697% | 1 | 346 | -56.604% |
| 2026-08-18 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 3 | 343 | -65.152% |
| 2026-08-12 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -13.514% | 2 | 344 | -64.063% |
| 2026-08-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 6 | 349 | -68.919% |
| 2026-08-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -11.364% | 6 | 348 | -70.513% |
| 2026-07-31 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -15.385% | 1 | 348 | -73.864% |
| 2026-07-30 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | -3.704% | 2 | 348 | -77.885% |
| 2026-07-29 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -5.263% | 2 | 346 | -78.704% |
| 2026-07-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +12.871% | 11 | 335 | -79.825% |
| 2026-07-22 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.000% | 100 | 284 | -77.228% |
| 2026-07-21 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -5.607% | 10 | 284 | -77.228% |
| 2026-07-20 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | -7.759% | 95 | 312 | -78.505% |
| 2026-07-17 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | +11.538% | 35 | 308 | -80.172% |
| 2026-07-16 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | +2.970% | 25 | 291 | -77.885% |
| 2026-07-14 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -0.980% | 1 | 291 | -77.228% |
| 2026-07-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 120 | 225 | -77.451% |
| 2026-07-07 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | -3.774% | 3 | 224 | -77.451% |
| 2026-07-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -5.357% | 9 | 215 | -78.302% |
| 2026-06-30 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -22.222% | 2 | 215 | -79.464% |
| 2026-06-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.128% | 1 | 214 | -84.028% |
| 2026-06-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -6.623% | 12 | 226 | -83.688% |
| 2026-05-26 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -17.486% | 1 | 226 | -84.768% |
| 2026-05-19 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.667% | 1 | 226 | -87.432% |
| 2026-05-18 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -18.552% | 13 | 218 | -87.222% |
| 2026-04-28 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | -1.778% | 24 | 218 | -89.593% |
| 2026-04-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 3 | 226 | -89.778% |
| 2026-04-23 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -0.433% | 4 | 226 | -90.000% |
| 2026-04-17 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | -6.478% | 2 | 230 | -90.043% |
| 2026-04-16 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | -0.803% | 8 | 229 | -90.688% |
| 2026-04-15 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +2.893% | 15 | 223 | -90.763% |
| 2026-04-14 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -7.634% | 2 | 213 | -90.496% |
| 2026-04-13 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | -6.429% | 5 | 214 | -91.221% |
| 2026-04-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -13.846% | 3 | 209 | -91.786% |
| 2026-04-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -19.951% | 1 | 209 | -92.923% |
| 2026-03-31 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -12.121% | 1 | 209 | -94.335% |
| 2026-03-27 | 4.5100 | 4.6300 | 4.5100 | 4.6200 | +10.526% | 13 | 209 | -95.022% |
| 2026-03-26 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +13.587% | 1 | 214 | -94.498% |
| 2026-03-16 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -10.244% | 10 | 214 | -93.750% |
| 2026-03-13 | 3.8100 | 4.1000 | 3.8100 | 4.1000 | +6.771% | 20 | 216 | -94.390% |
| 2026-03-12 | 3.9700 | 3.9700 | 3.8400 | 3.8400 | +4.918% | 11 | 214 | -94.010% |
| 2026-03-03 | 3.9300 | 4.0600 | 3.6600 | 3.6600 | +17.685% | 15 | 205 | -93.716% |
| 2026-02-25 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -8.529% | 5 | 190 | -92.605% |
| 2026-02-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.295% | 5 | 190 | -93.235% |
| 2026-02-19 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.966% | 20 | 187 | -93.215% |
| 2026-02-17 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +7.295% | 10 | 169 | -93.484% |
| 2026-02-05 | 3.5400 | 3.5400 | 3.2900 | 3.2900 | +6.472% | 11 | 159 | -93.009% |
| 2026-01-30 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +3.000% | 4 | 154 | -92.557% |
| 2026-01-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.389% | 4 | 152 | -92.333% |
| 2026-01-13 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | +3.169% | 6 | 152 | -92.150% |
| 2026-01-12 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -8.091% | 4 | 152 | -91.901% |
| 2026-01-02 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | -7.485% | 24 | 149 | -92.557% |
| 2025-12-19 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -6.443% | 7 | 149 | -93.114% |
| 2025-12-18 | 3.5400 | 3.5700 | 3.4900 | 3.5700 | -12.500% | 10 | 149 | -93.557% |
| 2025-11-28 | 3.7100 | 4.0800 | 3.7100 | 4.0800 | -2.392% | 2 | 140 | -94.363% |
| 2025-11-25 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -7.726% | 5 | 141 | -94.498% |
| 2025-11-14 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +1.570% | 2 | 139 | -94.923% |
| 2025-11-13 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +7.990% | 1 | 139 | -94.843% |
| 2025-09-26 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -2.594% | 2 | 140 | -94.431% |
| 2025-09-17 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | +3.163% | 2 | 140 | -94.575% |
| 2025-09-15 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -0.964% | 8 | 139 | -94.404% |
| 2025-09-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 2 | 139 | -94.458% |
| 2025-09-05 | 4.2100 | 4.4200 | 4.2000 | 4.4000 | -0.227% | 10 | 141 | -94.773% |
| 2025-08-27 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +1.379% | 1 | 141 | -94.785% |
| 2025-08-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.548% | 33 | 142 | -94.713% |
| 2025-08-13 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -9.438% | 2 | 109 | -94.900% |
| 2025-08-05 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +8.261% | 1 | 111 | -95.382% |
| 2025-07-31 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -3.158% | 125 | 110 | -95.000% |
| 2025-07-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -10.714% | 5 | 235 | -95.158% |
| 2025-07-22 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +5.976% | 1 | 230 | -95.677% |
| 2025-07-21 | 5.0300 | 5.0300 | 5.0200 | 5.0200 | -5.993% | 2 | 229 | -95.418% |
| 2025-07-16 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +1.908% | 1 | 228 | -95.693% |
| 2025-07-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -3.499% | 1 | 228 | -95.611% |
| 2025-07-02 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -2.338% | 1 | 227 | -95.764% |
| 2025-07-01 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -1.767% | 125 | 229 | -95.863% |
| 2025-06-27 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | -17.971% | 5 | 108 | -95.936% |
| 2025-06-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +16.751% | 36 | 104 | -96.667% |
| 2025-06-11 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -6.929% | 1 | 104 | -96.108% |
| 2025-06-03 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -8.633% | 1 | 103 | -96.378% |
| 2025-05-27 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.764% | 3 | 103 | -96.691% |
| 2025-05-16 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -8.714% | 2 | 103 | -96.401% |
| 2025-05-12 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.000% | 1 | 102 | -96.714% |
| 2025-05-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.886% | 10 | 102 | -97.371% |
| 2025-05-02 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -0.989% | 4 | 112 | -97.447% |
| 2025-05-01 | 9.2800 | 9.2800 | 9.1000 | 9.1000 | -13.002% | 10 | 114 | -97.473% |
| 2025-04-23 | 10.5100 | 10.5100 | 10.4600 | 10.4600 | -11.356% | 11 | 113 | -97.801% |
| 2025-04-22 | 12.5600 | 12.5600 | 11.8000 | 11.8000 | -16.901% | 26 | 115 | -98.051% |
| 2025-04-21 | 13.9900 | 14.2900 | 13.8900 | 14.2000 | +16.298% | 14 | 125 | -98.380% |
| 2025-04-17 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +8.053% | 10 | 119 | -98.116% |
| 2025-04-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 2 | 119 | -97.965% |
| 2025-04-09 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.524% | 2 | 119 | -98.000% |
| 2025-04-08 | 11.3800 | 11.4400 | 11.3800 | 11.4400 | -18.808% | 2 | 121 | -97.990% |
| 2025-04-07 | 18.8100 | 18.8100 | 14.0900 | 14.0900 | +2.101% | 203 | 122 | -98.368% |
| 2025-04-04 | 10.7300 | 13.8000 | 10.7300 | 13.8000 | +46.186% | 414 | 231 | -98.333% |
| 2025-04-03 | 9.4100 | 9.4400 | 9.4100 | 9.4400 | +41.106% | 2 | 25 | -97.564% |
| 2025-03-26 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -8.980% | 1 | 24 | -96.562% |
| 2025-03-18 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -4.545% | 1 | 25 | -96.871% |
| 2025-03-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 6 | 19 | -97.013% |
| 2025-03-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.821% | 6 | 19 | -96.714% |
| 2025-02-26 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +3.642% | 1 | 13 | -96.326% |
| 2025-02-21 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +7.473% | 2 | 13 | -96.192% |
| 2025-02-14 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -5.546% | 2 | 13 | -95.907% |
| 2025-02-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.556% | 1 | 13 | -96.134% |
| 2024-12-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 2 | 13 | -96.349% |
| 2024-12-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.088% | 1 | 13 | -96.230% |
| 2024-12-17 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.157% | 1 | 13 | -96.384% |
| 2024-11-22 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -23.952% | 2 | 13 | -96.378% |
| 2024-10-31 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.637% | 2 | 12 | -97.246% |
| 2024-10-14 | 7.9700 | 7.9800 | 7.9700 | 7.9800 | -13.072% | 2 | 10 | -97.118% |
| 2024-10-01 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -1.290% | 3 | 8 | -97.495% |
| 2024-09-27 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 10 | 5 | -97.527% |