SPY270115P00415000
SPY Jan 15 2027 415.00 Put
optionOPRA
EODOct 26, 2026
0.42USD-12.500%(-0.06)5Vol857OI
SPY270115P00415000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 5 | 855 | 0.000% |
| 2026-10-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 7 | 862 | -12.500% |
| 2026-10-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +21.053% | 7 | 855 | -8.696% |
| 2026-10-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 2 | 857 | +10.526% |
| 2026-10-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 2 | 857 | +27.273% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -27.083% | 1 | 857 | +20.000% |
| 2026-09-23 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 2 | 855 | -12.500% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 855 | -12.500% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 20 | 855 | -16.000% |
| 2026-09-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 1 | 855 | -30.000% |
| 2026-09-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +6.250% | 1 | 855 | -38.235% |
| 2026-09-14 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 3 | 858 | -34.375% |
| 2026-09-02 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 3 | 858 | -36.364% |
| 2026-09-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 1 | 858 | -41.667% |
| 2026-08-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 1 | 857 | -39.130% |
| 2026-08-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -10.714% | 2 | 859 | -44.000% |
| 2026-08-24 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +1.205% | 10 | 860 | -50.000% |
| 2026-08-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -9.783% | 2 | 860 | -49.398% |
| 2026-08-20 | 0.9100 | 0.9300 | 0.9000 | 0.9200 | +6.977% | 25 | 849 | -54.348% |
| 2026-08-19 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +2.381% | 10 | 859 | -51.163% |
| 2026-08-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.000% | 5 | 854 | -50.000% |
| 2026-08-13 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 2 | 856 | -50.000% |
| 2026-08-11 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | -1.099% | 2 | 855 | -53.333% |
| 2026-08-10 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.000% | 4 | 851 | -53.846% |
| 2026-08-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 2 | 851 | -58.000% |
| 2026-07-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.765% | 1 | 852 | -65.000% |
| 2026-07-22 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.000% | 3 | 852 | -69.118% |
| 2026-07-21 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +1.493% | 252 | 852 | -69.118% |
| 2026-07-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.190% | 2 | 850 | -68.657% |
| 2026-07-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -31.156% | 1 | 849 | -69.343% |
| 2026-06-23 | 2.0400 | 2.0400 | 1.8900 | 1.9900 | +12.429% | 5 | 844 | -78.894% |
| 2026-06-22 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -20.628% | 25 | 854 | -76.271% |
| 2026-06-05 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +14.948% | 1 | 854 | -81.166% |
| 2026-06-04 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 1 | 854 | -78.351% |
| 2026-06-03 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.105% | 1 | 854 | -78.351% |
| 2026-06-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +0.529% | 29 | 861 | -77.895% |
| 2026-06-01 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.571% | 3 | 861 | -77.778% |
| 2026-05-28 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -3.922% | 1 | 862 | -78.571% |
| 2026-05-26 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.392% | 1 | 861 | -79.412% |
| 2026-05-22 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | -14.344% | 18 | 861 | -79.904% |
| 2026-05-18 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.408% | 2 | 859 | -82.787% |
| 2026-05-11 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -2.390% | 6 | 860 | -82.857% |
| 2026-05-08 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -16.333% | 1 | 859 | -83.267% |
| 2026-04-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.537% | 3 | 859 | -86.000% |
| 2026-04-20 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +1.634% | 1 | 859 | -86.495% |
| 2026-04-17 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -15.934% | 1 | 860 | -86.275% |
| 2026-04-10 | 3.6700 | 3.6700 | 3.6400 | 3.6400 | -4.961% | 2 | 860 | -88.462% |
| 2026-04-08 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -16.739% | 16 | 861 | -89.034% |
| 2026-04-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 1 | 861 | -90.870% |
| 2026-04-06 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.178% | 15 | 861 | -90.562% |
| 2026-04-01 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -18.669% | 1 | 861 | -91.617% |
| 2026-03-30 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +6.759% | 30 | 860 | -93.182% |
| 2026-03-26 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +4.909% | 1 | 890 | -92.721% |
| 2026-03-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +18.026% | 10 | 890 | -92.364% |
| 2026-03-17 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -8.087% | 10 | 880 | -90.987% |
| 2026-03-16 | 5.0200 | 5.0700 | 5.0200 | 5.0700 | -4.699% | 127 | 870 | -91.716% |
| 2026-03-12 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +7.258% | 117 | 860 | -92.105% |
| 2026-03-10 | 5.0700 | 5.0700 | 4.9600 | 4.9600 | -0.402% | 80 | 860 | -91.532% |
| 2026-03-09 | 5.3700 | 5.3700 | 4.9800 | 4.9800 | -9.783% | 21 | 839 | -91.566% |
| 2026-03-06 | 5.4400 | 5.5200 | 5.1900 | 5.5200 | +5.344% | 24 | 859 | -92.391% |
| 2026-03-03 | 5.2200 | 5.2400 | 5.2200 | 5.2400 | +18.821% | 2 | 839 | -91.985% |
| 2026-02-27 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +6.010% | 1 | 839 | -90.476% |
| 2026-02-25 | 4.1600 | 4.1800 | 4.1600 | 4.1600 | -8.168% | 54 | 873 | -89.904% |
| 2026-02-23 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -0.875% | 1 | 873 | -90.728% |
| 2026-02-19 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +6.032% | 4 | 873 | -90.810% |
| 2026-02-18 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +4.106% | 1 | 877 | -90.255% |
| 2026-02-06 | 4.2900 | 4.2900 | 4.1400 | 4.1400 | -11.159% | 3 | 877 | -89.855% |
| 2026-02-05 | 4.5600 | 4.6600 | 4.5600 | 4.6600 | +9.390% | 26 | 876 | -90.987% |
| 2026-02-04 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | -1.617% | 2 | 856 | -90.141% |
| 2026-02-03 | 4.0000 | 4.3300 | 3.9800 | 4.3300 | +2.364% | 20 | 855 | -90.300% |
| 2026-02-02 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +2.670% | 1 | 837 | -90.071% |
| 2026-01-28 | 4.1800 | 4.1800 | 4.1200 | 4.1200 | +5.371% | 7 | 836 | -89.806% |
| 2026-01-26 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | -2.250% | 46 | 829 | -89.258% |
| 2026-01-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 6 | 875 | -89.500% |
| 2026-01-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.358% | 1 | 869 | -89.367% |
| 2026-01-21 | 4.1600 | 4.1600 | 4.1300 | 4.1300 | -10.217% | 25 | 868 | -89.831% |
| 2026-01-20 | 4.5000 | 4.6000 | 4.3700 | 4.6000 | +12.195% | 169 | 868 | -90.870% |
| 2026-01-16 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | +2.757% | 25 | 838 | -89.756% |
| 2026-01-15 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +5.000% | 1 | 838 | -89.474% |
| 2026-01-09 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | -3.553% | 2 | 838 | -88.947% |
| 2026-01-07 | 3.9600 | 3.9600 | 3.9400 | 3.9400 | -2.233% | 382 | 838 | -89.340% |
| 2026-01-06 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -3.819% | 1 | 841 | -89.578% |
| 2025-12-31 | 4.2000 | 4.2000 | 4.1900 | 4.1900 | +0.239% | 15 | 837 | -89.976% |
| 2025-12-29 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -1.182% | 7 | 837 | -89.952% |
| 2025-12-22 | 4.2400 | 4.2400 | 4.2200 | 4.2300 | -4.944% | 105 | 844 | -90.071% |
| 2025-12-19 | 4.6800 | 4.6800 | 4.4500 | 4.4500 | -6.316% | 101 | 768 | -90.562% |
| 2025-12-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -3.061% | 35 | 667 | -91.158% |
| 2025-12-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.449% | 1 | 632 | -91.429% |
| 2025-12-05 | 4.9800 | 4.9800 | 4.8300 | 4.8300 | -3.400% | 635 | 632 | -91.304% |
| 2025-12-04 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -5.482% | 111 | 310 | -91.600% |
| 2025-12-01 | 5.0800 | 5.3000 | 5.0600 | 5.2900 | -1.121% | 14 | 300 | -92.060% |
| 2025-11-05 | 5.3600 | 5.3600 | 5.3500 | 5.3500 | -0.372% | 2 | 299 | -92.150% |
| 2025-10-31 | 5.2000 | 5.4600 | 5.2000 | 5.3700 | +3.071% | 11 | 299 | -92.179% |
| 2025-10-30 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +0.774% | 1 | 310 | -91.939% |
| 2025-10-29 | 5.0700 | 5.3400 | 5.0500 | 5.1700 | +1.972% | 18 | 311 | -91.876% |
| 2025-10-28 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | +0.595% | 13 | 303 | -91.716% |
| 2025-10-27 | 4.9700 | 5.0400 | 4.9700 | 5.0400 | -10.000% | 196 | 146 | -91.667% |
| 2025-10-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.511% | 3 | 146 | -92.500% |
| 2025-10-13 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -8.828% | 1 | 146 | -92.988% |
| 2025-10-10 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +11.356% | 2 | 145 | -93.607% |
| 2025-09-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.667% | 1 | 147 | -92.881% |
| 2025-09-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.961% | 2 | 147 | -93.000% |
| 2025-08-29 | 6.1000 | 6.1200 | 6.1000 | 6.1200 | +0.328% | 3 | 142 | -93.137% |
| 2025-08-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 142 | -93.115% |
| 2025-08-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.408% | 4 | 142 | -93.333% |
| 2025-07-28 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -8.584% | 1 | 142 | -93.427% |
| 2025-07-23 | 7.0100 | 7.0100 | 6.9900 | 6.9900 | -0.992% | 25 | 141 | -93.991% |
| 2025-07-21 | 7.0700 | 7.0800 | 6.9300 | 7.0600 | -2.351% | 165 | 141 | -94.051% |
| 2025-07-18 | 7.2200 | 7.2300 | 7.2100 | 7.2300 | -2.823% | 42 | 227 | -94.191% |
| 2025-07-16 | 7.3000 | 7.4500 | 7.3000 | 7.4400 | +0.813% | 33 | 185 | -94.355% |
| 2025-07-15 | 7.4000 | 7.4100 | 7.3200 | 7.3800 | +2.929% | 28 | 152 | -94.309% |
| 2025-07-11 | 7.2900 | 7.3000 | 7.1500 | 7.1700 | -3.499% | 50 | 173 | -94.142% |
| 2025-07-08 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -2.493% | 5 | 123 | -94.347% |
| 2025-07-07 | 7.5200 | 7.6300 | 7.5200 | 7.6200 | -4.750% | 89 | 118 | -94.488% |
| 2025-06-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.148% | 1 | 34 | -94.750% |
| 2025-06-25 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -1.078% | 14 | 34 | -94.915% |
| 2025-06-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -0.120% | 11 | 20 | -94.970% |
| 2025-06-10 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -8.734% | 6 | 10 | -94.976% |
| 2025-06-03 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -8.856% | 1 | 13 | -95.415% |
| 2025-05-21 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +4.470% | 1 | 13 | -95.821% |
| 2025-05-14 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -24.844% | 1 | 13 | -95.634% |
| 2025-05-08 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.021% | 5 | 12 | -96.719% |
| 2025-05-07 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -30.616% | 1 | 8 | -96.916% |
| 2025-04-21 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | +6.685% | 1 | 7 | -97.860% |
| 2025-04-16 | 18.5000 | 18.5000 | 18.4000 | 18.4000 | +14.357% | 4 | 8 | -97.717% |
| 2025-04-14 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -18.737% | 1 | 6 | -97.390% |
| 2025-04-11 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +28.822% | 2 | 6 | -97.879% |
| 2025-04-09 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +18.231% | 1 | 5 | -97.267% |
| 2025-03-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +30.653% | 1 | 5 | -96.769% |
| 2025-02-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +22.086% | 2 | 4 | -95.779% |
| 2025-02-06 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -22.084% | 1 | 3 | -94.847% |
| 2024-12-20 | 10.0200 | 10.4600 | 10.0100 | 10.4600 | 0.000% | 4 | 4 | -95.985% |