SPY270115P00435000
SPY Jan 15 2027 435.00 Put
optionOPRA
EODOct 23, 2026
0.63USD+23.529%(+0.12)1Vol392OI
SPY270115P00435000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +23.529% | 1 | 391 | 0.000% |
| 2026-10-22 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 13 | 391 | +23.529% |
| 2026-10-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 2 | 389 | +50.000% |
| 2026-10-07 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +9.091% | 1 | 389 | +31.250% |
| 2026-10-06 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 1 | 388 | +43.182% |
| 2026-09-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 1 | 387 | +21.154% |
| 2026-09-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -19.718% | 8 | 384 | +10.526% |
| 2026-09-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 2 | 382 | -11.268% |
| 2026-08-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 2 | 384 | -21.250% |
| 2026-08-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 2 | 386 | -30.000% |
| 2026-08-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 386 | -30.000% |
| 2026-08-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -7.407% | 3 | 386 | -37.000% |
| 2026-08-18 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | +10.204% | 73 | 372 | -41.667% |
| 2026-08-13 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | -7.547% | 5 | 373 | -35.714% |
| 2026-08-11 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -7.826% | 2 | 373 | -40.566% |
| 2026-08-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -1.709% | 6 | 373 | -45.217% |
| 2026-08-04 | 1.2100 | 1.2200 | 1.1700 | 1.1700 | -10.000% | 7 | 379 | -46.154% |
| 2026-08-03 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -18.239% | 6 | 385 | -51.538% |
| 2026-07-30 | 1.6800 | 1.6800 | 1.5900 | 1.5900 | -13.587% | 4 | 383 | -60.377% |
| 2026-07-29 | 1.7600 | 1.8400 | 1.7600 | 1.8400 | +5.747% | 6 | 383 | -65.761% |
| 2026-07-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -6.452% | 2 | 383 | -63.793% |
| 2026-07-23 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +17.722% | 1 | 382 | -66.129% |
| 2026-07-22 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | -9.714% | 3 | 379 | -60.127% |
| 2026-07-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 2 | 377 | -64.000% |
| 2026-07-17 | 1.7500 | 1.8000 | 1.7400 | 1.8000 | +4.046% | 18 | 361 | -65.000% |
| 2026-07-08 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | +3.593% | 10 | 355 | -63.584% |
| 2026-07-06 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.735% | 5 | 355 | -62.275% |
| 2026-07-02 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | +3.429% | 6 | 351 | -65.193% |
| 2026-07-01 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -17.453% | 7 | 344 | -64.000% |
| 2026-06-26 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +0.952% | 1 | 345 | -70.283% |
| 2026-06-25 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +2.439% | 1 | 345 | -70.000% |
| 2026-06-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.870% | 18 | 363 | -69.268% |
| 2026-06-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -7.258% | 1 | 364 | -72.609% |
| 2026-06-09 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +10.222% | 15 | 349 | -74.597% |
| 2026-06-08 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -1.747% | 10 | 359 | -72.000% |
| 2026-05-28 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.376% | 1 | 360 | -72.489% |
| 2026-05-26 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -4.049% | 2 | 361 | -73.418% |
| 2026-05-21 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -10.507% | 2 | 363 | -74.494% |
| 2026-05-14 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.497% | 2 | 363 | -77.174% |
| 2026-05-11 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +0.704% | 1 | 363 | -77.972% |
| 2026-05-08 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | -1.730% | 16 | 377 | -77.817% |
| 2026-05-07 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -12.689% | 1 | 377 | -78.201% |
| 2026-05-04 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +6.774% | 1 | 378 | -80.967% |
| 2026-05-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -9.091% | 1 | 378 | -79.677% |
| 2026-04-27 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -5.278% | 11 | 378 | -81.525% |
| 2026-04-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -0.277% | 1 | 373 | -82.500% |
| 2026-04-20 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +1.977% | 1 | 373 | -82.548% |
| 2026-04-17 | 3.5200 | 3.5400 | 3.4800 | 3.5400 | -5.600% | 4 | 372 | -82.203% |
| 2026-04-16 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -9.420% | 10 | 374 | -83.200% |
| 2026-04-10 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -1.193% | 5 | 374 | -84.783% |
| 2026-04-09 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -4.119% | 20 | 374 | -84.964% |
| 2026-04-08 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -19.669% | 20 | 374 | -85.584% |
| 2026-04-07 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +1.682% | 4 | 363 | -88.419% |
| 2026-04-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -29.420% | 8 | 359 | -88.224% |
| 2026-03-30 | 7.4600 | 7.5800 | 7.4600 | 7.5800 | 0.000% | 3 | 359 | -91.689% |
| 2026-03-27 | 7.2600 | 7.5800 | 7.2600 | 7.5800 | +23.052% | 2 | 358 | -91.689% |
| 2026-03-24 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +10.000% | 1 | 358 | -89.773% |
| 2026-03-17 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | -10.686% | 2 | 358 | -88.750% |
| 2026-03-13 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +4.500% | 7 | 358 | -89.952% |
| 2026-03-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 1 | 354 | -89.500% |
| 2026-03-10 | 5.7100 | 5.7100 | 5.5000 | 5.5000 | -20.290% | 21 | 353 | -88.545% |
| 2026-03-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +19.584% | 1 | 373 | -90.870% |
| 2026-03-05 | 5.3000 | 5.7700 | 5.3000 | 5.7700 | +11.822% | 5 | 372 | -89.081% |
| 2026-03-04 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +0.389% | 2 | 370 | -87.791% |
| 2026-02-23 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -2.095% | 1 | 370 | -87.743% |
| 2026-02-13 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | +8.247% | 2 | 370 | -88.000% |
| 2026-02-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.150% | 1 | 370 | -87.010% |
| 2026-02-06 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +8.584% | 380 | 371 | -87.549% |
| 2026-02-02 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.312% | 2 | 225 | -86.481% |
| 2026-01-29 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -1.616% | 20 | 224 | -87.064% |
| 2026-01-21 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -7.649% | 4 | 244 | -87.273% |
| 2026-01-20 | 5.2300 | 5.3600 | 5.1200 | 5.3600 | +14.775% | 11 | 248 | -88.246% |
| 2026-01-15 | 4.6700 | 4.6700 | 4.6400 | 4.6700 | -4.303% | 7 | 244 | -86.510% |
| 2026-01-14 | 4.9500 | 5.0800 | 4.8800 | 4.8800 | +7.489% | 13 | 238 | -87.090% |
| 2026-01-09 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -5.613% | 13 | 235 | -86.123% |
| 2026-01-08 | 4.8000 | 4.8100 | 4.8000 | 4.8100 | +4.338% | 2 | 248 | -86.902% |
| 2026-01-06 | 4.6800 | 4.6800 | 4.6100 | 4.6100 | -2.537% | 8 | 247 | -86.334% |
| 2026-01-05 | 4.7600 | 4.7600 | 4.7300 | 4.7300 | -4.444% | 4 | 246 | -86.681% |
| 2026-01-02 | 5.0100 | 5.0200 | 4.9500 | 4.9500 | -1.000% | 3 | 246 | -87.273% |
| 2025-12-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.367% | 1 | 244 | -87.400% |
| 2025-12-19 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -6.151% | 4 | 244 | -88.202% |
| 2025-12-15 | 5.7600 | 5.7600 | 5.6900 | 5.6900 | +1.246% | 4 | 244 | -88.928% |
| 2025-12-05 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -20.733% | 22 | 241 | -88.790% |
| 2025-11-06 | 7.0700 | 7.0900 | 7.0700 | 7.0900 | +5.037% | 2 | 245 | -91.114% |
| 2025-11-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +15.780% | 1 | 245 | -90.667% |
| 2025-10-27 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -5.049% | 2 | 244 | -89.194% |
| 2025-10-24 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -4.361% | 1 | 244 | -89.739% |
| 2025-10-23 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -19.850% | 1 | 244 | -90.187% |
| 2025-10-16 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +12.658% | 3 | 245 | -92.135% |
| 2025-10-14 | 7.8300 | 7.8700 | 7.1100 | 7.1100 | -4.435% | 6 | 246 | -91.139% |
| 2025-10-10 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +11.377% | 4 | 246 | -91.532% |
| 2025-10-07 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -0.299% | 10 | 246 | -90.569% |
| 2025-09-26 | 6.6600 | 6.7000 | 6.6600 | 6.7000 | +1.208% | 3 | 246 | -90.597% |
| 2025-09-22 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.499% | 2 | 248 | -90.483% |
| 2025-09-09 | 6.8700 | 6.8800 | 6.8600 | 6.8600 | -1.295% | 155 | 248 | -90.816% |
| 2025-09-08 | 6.8400 | 6.9500 | 6.8400 | 6.9500 | -4.138% | 15 | 387 | -90.935% |
| 2025-09-05 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.225% | 2 | 372 | -91.310% |
| 2025-09-04 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -4.966% | 1 | 372 | -90.856% |
| 2025-09-03 | 7.3200 | 7.3200 | 7.2500 | 7.2500 | +2.691% | 11 | 373 | -91.310% |
| 2025-08-27 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -1.259% | 1 | 372 | -91.076% |
| 2025-08-25 | 7.0100 | 7.1500 | 6.9900 | 7.1500 | +1.132% | 61 | 372 | -91.189% |
| 2025-08-22 | 7.0500 | 7.0700 | 7.0100 | 7.0700 | -5.859% | 90 | 312 | -91.089% |
| 2025-08-15 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.535% | 1 | 245 | -91.611% |
| 2025-08-13 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -3.613% | 1 | 245 | -91.566% |
| 2025-08-11 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.146% | 1 | 245 | -91.871% |
| 2025-08-06 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -4.808% | 5 | 245 | -92.045% |
| 2025-08-04 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -8.672% | 135 | 240 | -92.428% |
| 2025-08-01 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +20.822% | 2 | 105 | -93.085% |
| 2025-07-28 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -7.143% | 5 | 105 | -91.645% |
| 2025-07-23 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -5.029% | 1 | 110 | -92.241% |
| 2025-07-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.117% | 18 | 110 | -92.632% |
| 2025-07-15 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -0.696% | 1 | 97 | -92.640% |
| 2025-07-14 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -3.902% | 6 | 96 | -92.691% |
| 2025-07-07 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +3.103% | 2 | 90 | -92.977% |
| 2025-07-03 | 8.6800 | 8.7000 | 8.6800 | 8.7000 | -10.678% | 2 | 88 | -92.759% |
| 2025-06-27 | 9.4800 | 9.7400 | 9.4800 | 9.7400 | -2.503% | 2 | 95 | -93.532% |
| 2025-06-24 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -9.182% | 1 | 94 | -93.694% |
| 2025-06-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +7.422% | 1 | 94 | -94.273% |
| 2025-06-09 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -6.141% | 1 | 93 | -93.848% |
| 2025-06-03 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -5.541% | 20 | 92 | -94.225% |
| 2025-05-28 | 11.5500 | 11.5600 | 11.5500 | 11.5500 | +0.348% | 4 | 72 | -94.545% |
| 2025-05-27 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +3.136% | 1 | 70 | -94.526% |
| 2025-05-20 | 11.3000 | 11.3000 | 11.1600 | 11.1600 | -1.933% | 2 | 70 | -94.355% |
| 2025-05-19 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -10.464% | 1 | 69 | -94.464% |
| 2025-05-12 | 12.6900 | 12.7100 | 12.6900 | 12.7100 | -20.163% | 6 | 68 | -95.043% |
| 2025-05-01 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -9.339% | 4 | 62 | -96.043% |
| 2025-04-28 | 17.2700 | 17.5600 | 17.2700 | 17.5600 | +3.294% | 30 | 58 | -96.412% |
| 2025-04-24 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -19.849% | 20 | 78 | -96.294% |
| 2025-04-22 | 21.4600 | 21.4600 | 21.2100 | 21.2100 | -9.745% | 11 | 58 | -97.030% |
| 2025-04-11 | 24.3200 | 24.5900 | 23.5000 | 23.5000 | +23.424% | 24 | 56 | -97.319% |
| 2025-04-09 | 29.3000 | 29.5200 | 18.7400 | 19.0400 | -40.407% | 24 | 47 | -96.691% |
| 2025-04-07 | 31.9500 | 31.9500 | 31.9500 | 31.9500 | +53.237% | 1 | 44 | -98.028% |
| 2025-04-04 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | +56.532% | 2 | 44 | -96.978% |
| 2025-03-31 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +5.714% | 2 | 43 | -95.270% |
| 2025-03-19 | 12.6100 | 12.6100 | 12.6000 | 12.6000 | -1.254% | 4 | 41 | -95.000% |
| 2025-03-17 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -13.256% | 4 | 41 | -95.063% |
| 2025-03-12 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -4.481% | 14 | 41 | -95.717% |
| 2025-03-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +18.008% | 3 | 41 | -95.909% |
| 2025-03-06 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +5.497% | 4 | 34 | -95.172% |
| 2025-03-03 | 12.2900 | 12.3700 | 12.2900 | 12.3700 | +4.125% | 4 | 34 | -94.907% |
| 2025-02-28 | 12.4200 | 12.4200 | 11.8800 | 11.8800 | +7.027% | 6 | 38 | -94.697% |
| 2025-02-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.972% | 1 | 35 | -94.324% |
| 2025-02-25 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +14.400% | 1 | 33 | -94.493% |
| 2025-02-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.966% | 1 | 33 | -93.700% |
| 2025-02-03 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +4.071% | 1 | 33 | -94.643% |
| 2025-01-27 | 11.0300 | 11.3000 | 11.0300 | 11.3000 | +13.113% | 2 | 32 | -94.425% |
| 2025-01-23 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +1.113% | 5 | 30 | -93.694% |
| 2025-01-22 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -25.434% | 1 | 25 | -93.623% |
| 2025-01-13 | 13.1000 | 13.2500 | 13.1000 | 13.2500 | +4.743% | 3 | 26 | -95.245% |
| 2025-01-10 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +16.805% | 2 | 24 | -95.020% |
| 2024-12-27 | 11.2700 | 11.2700 | 10.8300 | 10.8300 | -1.096% | 8 | 24 | -94.183% |
| 2024-12-24 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -14.319% | 1 | 25 | -94.247% |
| 2024-12-19 | 13.0300 | 13.0300 | 12.7800 | 12.7800 | +22.767% | 7 | 25 | -95.070% |
| 2024-12-12 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +0.677% | 1 | 18 | -93.948% |
| 2024-12-09 | 10.3200 | 10.3400 | 10.3200 | 10.3400 | -9.930% | 2 | 18 | -93.907% |
| 2024-11-21 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +3.797% | 1 | 16 | -94.512% |
| 2024-11-18 | 11.3200 | 11.3200 | 11.0600 | 11.0600 | -3.575% | 6 | 15 | -94.304% |
| 2024-11-15 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +7.196% | 4 | 13 | -94.507% |
| 2024-11-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.422% | 1 | 11 | -94.112% |
| 2024-11-13 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.378% | 2 | 10 | -94.028% |
| 2024-11-08 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -20.316% | 2 | 8 | -94.051% |
| 2024-10-29 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | -6.078% | 1 | 7 | -95.260% |
| 2024-10-15 | 13.3800 | 14.1500 | 13.3800 | 14.1500 | 0.000% | 12 | 6 | -95.548% |