SPY270115P00395000
SPY Jan 15 2027 395.00 Put
optionOPRA
EODOct 26, 2026
0.33USD-5.714%(-0.02)3Vol263OI
SPY270115P00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 3 | 260 | 0.000% |
| 2026-10-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 2 | 260 | -5.714% |
| 2026-10-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 259 | +3.125% |
| 2026-10-19 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 50 | 209 | -13.158% |
| 2026-10-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 2 | 211 | 0.000% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 212 | +22.222% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -21.622% | 2 | 212 | +13.793% |
| 2026-09-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 212 | -10.811% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 1 | 211 | -17.500% |
| 2026-09-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 2 | 210 | -31.250% |
| 2026-09-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -14.035% | 1 | 210 | -32.653% |
| 2026-09-16 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | +5.556% | 20 | 210 | -42.105% |
| 2026-09-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.000% | 1 | 210 | -38.889% |
| 2026-09-11 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 1 | 210 | -38.889% |
| 2026-09-04 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | -1.923% | 41 | 170 | -35.294% |
| 2026-09-03 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -7.143% | 35 | 138 | -36.538% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 3 | 137 | -41.071% |
| 2026-09-01 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 7 | 130 | -44.068% |
| 2026-08-31 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 3 | 127 | -44.068% |
| 2026-08-26 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -11.268% | 1 | 126 | -47.619% |
| 2026-08-13 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 1 | 125 | -53.521% |
| 2026-08-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -33.043% | 1 | 124 | -57.143% |
| 2026-07-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 1 | 123 | -71.304% |
| 2026-07-22 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +0.862% | 1 | 122 | -71.795% |
| 2026-07-21 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -12.782% | 1 | 122 | -71.552% |
| 2026-07-17 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +10.833% | 1 | 122 | -75.188% |
| 2026-07-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 123 | -72.500% |
| 2026-07-13 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -8.955% | 1 | 122 | -72.951% |
| 2026-07-08 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -19.760% | 1 | 122 | -75.373% |
| 2026-06-17 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -16.080% | 2 | 120 | -80.240% |
| 2026-06-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +8.743% | 1 | 120 | -83.417% |
| 2026-06-09 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +10.909% | 1 | 121 | -81.967% |
| 2026-06-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 121 | -80.000% |
| 2026-05-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.914% | 1 | 120 | -81.143% |
| 2026-05-22 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -8.824% | 1 | 120 | -82.258% |
| 2026-05-20 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +0.493% | 1 | 120 | -83.824% |
| 2026-05-14 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | -3.333% | 2 | 119 | -83.744% |
| 2026-05-13 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | -3.670% | 16 | 107 | -84.286% |
| 2026-05-07 | 2.1700 | 2.1800 | 2.1700 | 2.1800 | -8.787% | 3 | 107 | -84.862% |
| 2026-04-30 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -6.641% | 26 | 107 | -86.192% |
| 2026-04-28 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 0.000% | 10 | 133 | -87.109% |
| 2026-04-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.396% | 2 | 143 | -87.109% |
| 2026-04-17 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 1 | 143 | -87.547% |
| 2026-04-16 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.045% | 1 | 143 | -88.621% |
| 2026-04-14 | 2.8000 | 2.8700 | 2.8000 | 2.8700 | -12.500% | 7 | 142 | -88.502% |
| 2026-04-08 | 3.2600 | 3.2800 | 3.2600 | 3.2800 | -21.154% | 2 | 142 | -89.939% |
| 2026-04-01 | 4.1900 | 4.1900 | 4.1600 | 4.1600 | -24.364% | 3 | 143 | -92.067% |
| 2026-03-27 | 5.5000 | 5.5100 | 5.4700 | 5.5000 | +22.222% | 44 | 140 | -94.000% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.537% | 1 | 106 | -92.667% |
| 2026-03-20 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +22.683% | 1 | 107 | -93.439% |
| 2026-03-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -13.684% | 1 | 107 | -91.951% |
| 2026-03-13 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | -0.835% | 4 | 107 | -93.053% |
| 2026-03-09 | 5.1000 | 5.1000 | 4.7900 | 4.7900 | +12.706% | 14 | 105 | -93.111% |
| 2026-03-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +9.819% | 5 | 103 | -92.235% |
| 2026-02-27 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +4.032% | 1 | 108 | -91.473% |
| 2026-02-24 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +0.541% | 1 | 108 | -91.129% |
| 2026-02-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.646% | 1 | 108 | -91.081% |
| 2026-02-19 | 3.9000 | 3.9000 | 3.8400 | 3.8400 | +0.261% | 11 | 108 | -91.406% |
| 2026-02-18 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | +4.076% | 10 | 117 | -91.384% |
| 2026-02-06 | 3.7100 | 3.7100 | 3.6800 | 3.6800 | -4.910% | 4 | 107 | -91.033% |
| 2026-02-04 | 3.5700 | 3.8700 | 3.5700 | 3.8700 | +0.781% | 4 | 109 | -91.473% |
| 2026-02-03 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | +12.610% | 1 | 106 | -91.406% |
| 2026-01-27 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +0.590% | 1 | 106 | -90.323% |
| 2026-01-22 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -15.250% | 10 | 107 | -90.265% |
| 2026-01-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +15.274% | 6 | 98 | -91.750% |
| 2026-01-16 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -1.420% | 1 | 93 | -90.490% |
| 2026-01-15 | 3.4500 | 3.5200 | 3.4500 | 3.5200 | -5.121% | 6 | 93 | -90.625% |
| 2026-01-14 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +5.099% | 2 | 93 | -91.105% |
| 2026-01-13 | 3.4500 | 3.5300 | 3.4500 | 3.5300 | +2.319% | 17 | 95 | -90.652% |
| 2026-01-09 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 1 | 94 | -90.435% |
| 2026-01-08 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 4 | 93 | -90.435% |
| 2026-01-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.287% | 5 | 93 | -90.571% |
| 2025-12-30 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -2.514% | 5 | 93 | -90.544% |
| 2025-12-26 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -6.527% | 2 | 88 | -90.782% |
| 2025-12-19 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -7.711% | 1 | 88 | -91.384% |
| 2025-12-12 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -6.532% | 11 | 87 | -92.048% |
| 2025-12-02 | 4.3600 | 4.4400 | 4.3600 | 4.4400 | -4.104% | 13 | 87 | -92.568% |
| 2025-11-26 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -11.472% | 6 | 76 | -92.873% |
| 2025-11-24 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -0.759% | 1 | 76 | -93.690% |
| 2025-11-20 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -10.068% | 1 | 76 | -93.738% |
| 2025-11-18 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +9.125% | 1 | 76 | -94.369% |
| 2025-11-17 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +21.493% | 1 | 75 | -93.855% |
| 2025-10-24 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -7.143% | 10 | 75 | -92.534% |
| 2025-10-01 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -1.653% | 10 | 65 | -93.067% |
| 2025-09-26 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -5.469% | 1 | 70 | -93.182% |
| 2025-09-25 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 0.000% | 1 | 71 | -93.555% |
| 2025-09-24 | 4.9700 | 5.1200 | 4.9700 | 5.1200 | +2.400% | 12 | 70 | -93.555% |
| 2025-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 2 | 68 | -93.400% |
| 2025-09-22 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | -2.664% | 5 | 66 | -93.053% |
| 2025-09-10 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -0.408% | 1 | 62 | -93.238% |
| 2025-09-05 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -7.197% | 1 | 61 | -93.265% |
| 2025-09-03 | 5.2500 | 5.2900 | 5.2500 | 5.2800 | -1.676% | 5 | 62 | -93.750% |
| 2025-09-02 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +4.883% | 2 | 58 | -93.855% |
| 2025-08-28 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -6.055% | 1 | 58 | -93.555% |
| 2025-08-19 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +2.637% | 1 | 57 | -93.945% |
| 2025-08-18 | 5.3000 | 5.3100 | 5.3000 | 5.3100 | -1.848% | 10 | 56 | -93.785% |
| 2025-08-14 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | -12.742% | 7 | 58 | -93.900% |
| 2025-08-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +15.456% | 3 | 56 | -94.677% |
| 2025-07-28 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | -7.254% | 5 | 56 | -93.855% |
| 2025-07-23 | 5.8200 | 5.8200 | 5.7900 | 5.7900 | -3.661% | 2 | 56 | -94.301% |
| 2025-07-21 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +1.178% | 1 | 57 | -94.509% |
| 2025-07-10 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.165% | 11 | 58 | -94.444% |
| 2025-07-09 | 6.0000 | 6.0100 | 6.0000 | 6.0100 | -2.435% | 2 | 63 | -94.509% |
| 2025-07-08 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -6.240% | 11 | 65 | -94.643% |
| 2025-06-30 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -12.633% | 1 | 54 | -94.977% |
| 2025-06-20 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +2.313% | 2 | 53 | -95.612% |
| 2025-06-16 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -0.676% | 10 | 52 | -95.510% |
| 2025-06-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.493% | 6 | 60 | -95.541% |
| 2025-06-06 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -12.379% | 2 | 54 | -95.429% |
| 2025-05-27 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -4.519% | 1 | 53 | -95.995% |
| 2025-05-12 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -19.796% | 2 | 53 | -96.176% |
| 2025-05-05 | 10.8000 | 10.8000 | 10.7600 | 10.7600 | -35.952% | 20 | 51 | -96.933% |
| 2025-04-21 | 16.0100 | 16.8000 | 16.0100 | 16.8000 | +23.985% | 2 | 31 | -98.036% |
| 2025-04-14 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -15.365% | 1 | 31 | -97.565% |
| 2025-04-11 | 15.3100 | 16.0100 | 15.3100 | 16.0100 | -0.062% | 12 | 31 | -97.939% |
| 2025-04-04 | 15.5500 | 16.0200 | 15.5500 | 16.0200 | +94.891% | 6 | 34 | -97.940% |
| 2025-04-02 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -4.971% | 11 | 34 | -95.985% |
| 2025-04-01 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -14.862% | 10 | 28 | -96.185% |
| 2025-03-31 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +21.531% | 1 | 18 | -96.752% |
| 2025-03-21 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -20.153% | 2 | 18 | -96.053% |
| 2025-03-11 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +12.219% | 1 | 17 | -96.848% |
| 2025-03-05 | 9.3700 | 9.3700 | 9.3300 | 9.3300 | +34.245% | 2 | 17 | -96.463% |
| 2025-02-06 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.961% | 1 | 16 | -95.252% |
| 2024-12-11 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +4.916% | 4 | 17 | -95.582% |
| 2024-12-05 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -12.315% | 1 | 13 | -95.365% |
| 2024-11-15 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +8.267% | 2 | 13 | -95.936% |
| 2024-11-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.488% | 3 | 12 | -95.600% |
| 2024-11-08 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -27.120% | 2 | 9 | -95.535% |
| 2024-11-04 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +1.910% | 6 | 9 | -96.746% |
| 2024-10-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.958% | 1 | 3 | -96.683% |
| 2024-10-09 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -2.723% | 1 | 2 | -96.815% |
| 2024-10-07 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | 0.000% | 1 | 1 | -96.901% |