SPY270115P00405000
SPY Jan 15 2027 405.00 Put
optionOPRA
EODOct 23, 2026
0.51USD+59.375%(+0.19)1Vol517OI
SPY270115P00405000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +59.375% | 1 | 517 | 0.000% |
| 2026-10-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 52 | 517 | +59.375% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 5 | 517 | +70.000% |
| 2026-10-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -13.889% | 1 | 517 | +64.516% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 517 | +41.667% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 14 | 517 | +27.500% |
| 2026-10-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +12.195% | 1 | 516 | +10.870% |
| 2026-09-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 3 | 519 | +24.390% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 3 | 516 | +13.333% |
| 2026-09-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -35.211% | 1 | 516 | +10.870% |
| 2026-09-16 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | +20.339% | 2 | 516 | -28.169% |
| 2026-09-14 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 1 | 516 | -13.559% |
| 2026-09-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 5 | 513 | -16.393% |
| 2026-08-26 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -17.857% | 1 | 512 | -26.087% |
| 2026-08-20 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | -1.176% | 28 | 499 | -39.286% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +10.390% | 110 | 499 | -40.000% |
| 2026-08-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 12 | 499 | -33.766% |
| 2026-08-13 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -9.412% | 2 | 500 | -33.766% |
| 2026-08-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -4.494% | 6 | 494 | -40.000% |
| 2026-08-06 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.000% | 1 | 494 | -42.697% |
| 2026-08-05 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 1 | 493 | -42.697% |
| 2026-08-04 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | -7.843% | 7 | 494 | -45.745% |
| 2026-08-03 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 2 | 495 | -50.000% |
| 2026-07-31 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -19.424% | 1 | 495 | -54.464% |
| 2026-07-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -4.795% | 2 | 493 | -63.309% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | +14.961% | 27 | 502 | -65.068% |
| 2026-07-22 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.971% | 69 | 433 | -59.843% |
| 2026-07-20 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 2 | 431 | -63.043% |
| 2026-07-13 | 1.2400 | 1.3100 | 1.2400 | 1.3100 | -6.429% | 52 | 432 | -61.069% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 2 | 430 | -63.571% |
| 2026-07-07 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -21.387% | 2 | 428 | -62.500% |
| 2026-06-25 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -11.282% | 26 | 402 | -70.520% |
| 2026-06-09 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +2.632% | 9 | 397 | -73.846% |
| 2026-05-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 3 | 397 | -73.158% |
| 2026-05-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 1 | 396 | -74.500% |
| 2026-05-20 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -6.957% | 1 | 396 | -76.168% |
| 2026-05-15 | 2.3800 | 2.3800 | 2.2900 | 2.3000 | +2.222% | 31 | 396 | -77.826% |
| 2026-05-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -6.639% | 1 | 396 | -77.333% |
| 2026-05-06 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -10.409% | 2 | 396 | -78.838% |
| 2026-04-30 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 1 | 396 | -81.041% |
| 2026-04-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -0.722% | 1 | 396 | -81.455% |
| 2026-04-27 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -3.147% | 1 | 396 | -81.588% |
| 2026-04-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +0.351% | 1 | 395 | -82.168% |
| 2026-04-17 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.767% | 1 | 395 | -82.105% |
| 2026-04-15 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -10.174% | 1 | 396 | -83.495% |
| 2026-04-08 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -23.556% | 20 | 395 | -85.174% |
| 2026-04-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -19.643% | 1 | 395 | -88.667% |
| 2026-03-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +16.667% | 204 | 395 | -90.893% |
| 2026-03-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.286% | 1 | 199 | -89.375% |
| 2026-03-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +9.804% | 1 | 199 | -90.893% |
| 2026-03-19 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 1 | 199 | -90.000% |
| 2026-03-18 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | +11.872% | 2 | 200 | -89.592% |
| 2026-03-17 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -3.524% | 1 | 198 | -88.356% |
| 2026-03-16 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -10.980% | 4 | 198 | -88.767% |
| 2026-03-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +17.512% | 1 | 198 | -90.000% |
| 2026-03-10 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -20.947% | 5 | 198 | -88.249% |
| 2026-03-09 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +9.363% | 1 | 195 | -90.710% |
| 2026-03-06 | 5.0100 | 5.0200 | 5.0100 | 5.0200 | +4.366% | 3 | 195 | -89.841% |
| 2026-03-03 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +14.524% | 1 | 192 | -89.397% |
| 2026-03-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.695% | 2 | 192 | -87.857% |
| 2026-02-18 | 4.1200 | 4.1300 | 4.1200 | 4.1300 | -6.982% | 10 | 193 | -87.651% |
| 2026-02-17 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +8.557% | 10 | 202 | -88.514% |
| 2026-02-13 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -0.728% | 1 | 193 | -87.531% |
| 2026-02-12 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +6.736% | 1 | 193 | -87.621% |
| 2026-02-06 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -2.771% | 1 | 193 | -86.788% |
| 2026-02-03 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.501% | 1 | 193 | -87.154% |
| 2026-01-30 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | +1.013% | 11 | 193 | -87.218% |
| 2026-01-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +7.046% | 1 | 203 | -87.089% |
| 2026-01-26 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -2.381% | 1 | 202 | -86.179% |
| 2026-01-15 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | -0.526% | 2 | 202 | -86.508% |
| 2026-01-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +2.703% | 15 | 201 | -86.579% |
| 2026-01-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.116% | 1 | 201 | -86.216% |
| 2025-12-30 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -20.085% | 1 | 201 | -86.508% |
| 2025-12-01 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -7.255% | 144 | 201 | -89.218% |
| 2025-11-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +1.796% | 2 | 203 | -90.000% |
| 2025-11-26 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -4.207% | 1 | 203 | -89.820% |
| 2025-11-25 | 5.2300 | 5.2400 | 5.2300 | 5.2300 | -5.082% | 14 | 203 | -90.249% |
| 2025-11-24 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -1.077% | 1 | 191 | -90.744% |
| 2025-11-13 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +10.956% | 10 | 191 | -90.844% |
| 2025-11-10 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -0.594% | 10 | 201 | -89.841% |
| 2025-11-03 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.428% | 3 | 188 | -89.901% |
| 2025-10-31 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -5.894% | 14 | 188 | -89.353% |
| 2025-10-23 | 5.2100 | 5.2100 | 5.0900 | 5.0900 | -5.566% | 351 | 174 | -89.980% |
| 2025-10-22 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.479% | 10 | 120 | -90.538% |
| 2025-10-21 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | -16.230% | 70 | 120 | -90.020% |
| 2025-10-16 | 5.9100 | 6.1000 | 5.9000 | 6.1000 | +11.517% | 40 | 53 | -91.639% |
| 2025-10-13 | 5.5000 | 5.5000 | 5.4700 | 5.4700 | -4.203% | 2 | 41 | -90.676% |
| 2025-10-10 | 5.6500 | 5.7100 | 5.6500 | 5.7100 | +9.808% | 3 | 43 | -91.068% |
| 2025-10-03 | 5.1900 | 5.2000 | 5.1900 | 5.2000 | -0.952% | 2 | 40 | -90.192% |
| 2025-10-02 | 5.2300 | 5.2500 | 5.2300 | 5.2500 | +2.339% | 2 | 40 | -90.286% |
| 2025-09-30 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -2.657% | 1 | 38 | -90.058% |
| 2025-09-16 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +0.190% | 1 | 38 | -90.323% |
| 2025-09-10 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -9.310% | 1 | 37 | -90.304% |
| 2025-09-02 | 6.1100 | 6.1100 | 5.8000 | 5.8000 | -5.691% | 2 | 37 | -91.207% |
| 2025-08-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.710% | 1 | 37 | -91.707% |
| 2025-08-12 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -2.787% | 1 | 38 | -91.400% |
| 2025-07-30 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 1 | 39 | -91.639% |
| 2025-07-25 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +0.496% | 1 | 39 | -91.612% |
| 2025-07-24 | 6.0600 | 6.0600 | 6.0500 | 6.0500 | -1.945% | 2 | 39 | -91.570% |
| 2025-07-23 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -5.077% | 5 | 38 | -91.734% |
| 2025-07-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.069% | 1 | 33 | -92.154% |
| 2025-07-07 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +3.438% | 1 | 33 | -92.630% |
| 2025-07-03 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -11.741% | 1 | 33 | -92.377% |
| 2025-06-25 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -10.613% | 1 | 33 | -93.272% |
| 2025-06-13 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +1.801% | 2 | 32 | -93.986% |
| 2025-06-03 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -7.031% | 1 | 32 | -93.878% |
| 2025-05-27 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -4.681% | 1 | 32 | -94.308% |
| 2025-05-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -14.932% | 1 | 31 | -94.574% |
| 2025-05-09 | 11.1600 | 11.1600 | 11.0500 | 11.0500 | -21.631% | 6 | 30 | -95.385% |
| 2025-04-23 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -18.261% | 6 | 30 | -96.383% |
| 2025-04-16 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +15.772% | 6 | 30 | -97.043% |
| 2025-04-14 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -10.078% | 1 | 29 | -96.577% |
| 2025-04-11 | 16.3200 | 16.5700 | 16.3200 | 16.5700 | -17.150% | 4 | 29 | -96.922% |
| 2025-04-10 | 17.0000 | 20.0000 | 17.0000 | 20.0000 | +4.603% | 4 | 31 | -97.450% |
| 2025-04-08 | 16.1000 | 19.1200 | 16.1000 | 19.1200 | -0.052% | 15 | 31 | -97.333% |
| 2025-04-07 | 21.6900 | 21.6900 | 18.5000 | 19.1300 | +15.172% | 14 | 35 | -97.334% |
| 2025-04-04 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | +26.988% | 2 | 35 | -96.930% |
| 2025-04-03 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +46.473% | 1 | 36 | -96.101% |
| 2025-03-26 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -21.598% | 1 | 36 | -94.289% |
| 2025-03-13 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -3.882% | 1 | 37 | -95.522% |
| 2025-03-12 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +1.542% | 16 | 37 | -95.696% |
| 2025-03-10 | 11.6700 | 11.6700 | 11.6700 | 11.6700 | +59.863% | 1 | 22 | -95.630% |
| 2025-02-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.750% | 2 | 23 | -93.014% |
| 2025-01-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.913% | 2 | 20 | -93.625% |
| 2024-12-16 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +2.107% | 1 | 20 | -93.811% |
| 2024-12-13 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -0.738% | 8 | 20 | -93.680% |
| 2024-12-11 | 8.1400 | 8.1900 | 8.1300 | 8.1300 | +6.275% | 3 | 16 | -93.727% |
| 2024-12-03 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -5.904% | 1 | 16 | -93.333% |
| 2024-11-25 | 8.1600 | 8.1600 | 8.1300 | 8.1300 | -8.446% | 3 | 15 | -93.727% |
| 2024-11-21 | 9.0200 | 9.0200 | 8.8800 | 8.8800 | +8.161% | 2 | 11 | -94.257% |
| 2024-11-13 | 8.2600 | 8.2600 | 8.2100 | 8.2100 | +0.122% | 4 | 11 | -93.788% |
| 2024-11-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -25.251% | 3 | 7 | -93.780% |
| 2024-10-31 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +6.093% | 1 | 5 | -95.351% |
| 2024-10-23 | 10.1300 | 10.3400 | 10.1300 | 10.3400 | +2.886% | 2 | 4 | -95.068% |
| 2024-10-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -5.099% | 1 | 2 | -94.925% |
| 2024-10-16 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | 0.000% | 1 | 1 | -95.184% |