SPY270115P00755000
SPY Jan 15 2027 755.00 Put
optionOPRA
EODOct 27, 2026
14.07USD-12.117%(-1.94)261Vol6,201OI
SPY270115P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.11 | 15.75 | 14.03 | 14.07 | -12.117% | 261 | 6,000 | 0.000% |
| 2026-10-26 | 16.86 | 16.99 | 15.11 | 16.01 | -13.971% | 332 | 5,887 | -12.117% |
| 2026-10-23 | 18.81 | 19.60 | 17.25 | 18.61 | +9.214% | 432 | 5,876 | -24.395% |
| 2026-10-22 | 15.64 | 18.44 | 15.48 | 17.04 | +29.287% | 1,007 | 5,085 | -17.430% |
| 2026-10-21 | 13.81 | 14.77 | 13.00 | 13.18 | -10.218% | 122 | 5,082 | +6.753% |
| 2026-10-20 | 16.00 | 16.00 | 14.03 | 14.68 | -5.290% | 100 | 5,032 | -4.155% |
| 2026-10-19 | 15.40 | 15.80 | 14.31 | 15.50 | -10.971% | 657 | 4,589 | -9.226% |
| 2026-10-16 | 13.33 | 18.91 | 13.33 | 17.41 | +25.886% | 307 | 4,424 | -19.184% |
| 2026-10-15 | 16.12 | 16.95 | 13.72 | 13.83 | -8.953% | 112 | 4,387 | +1.735% |
| 2026-10-14 | 13.30 | 16.05 | 12.83 | 15.19 | +22.797% | 411 | 4,355 | -7.373% |
| 2026-10-13 | 12.32 | 12.95 | 12.32 | 12.37 | -0.802% | 138 | 4,259 | +13.743% |
| 2026-10-12 | 12.39 | 12.71 | 12.39 | 12.47 | -1.888% | 25 | 4,252 | +12.831% |
| 2026-10-09 | 13.37 | 13.37 | 12.61 | 12.71 | -9.922% | 143 | 4,235 | +10.700% |
| 2026-10-08 | 13.78 | 15.10 | 13.71 | 14.11 | +7.137% | 64 | 4,262 | -0.283% |
| 2026-10-07 | 13.92 | 14.33 | 13.12 | 13.17 | +4.111% | 292 | 4,002 | +6.834% |
| 2026-10-06 | 13.21 | 13.21 | 12.43 | 12.65 | -9.578% | 606 | 3,499 | +11.225% |
| 2026-10-05 | 15.27 | 15.27 | 13.84 | 13.99 | -11.400% | 156 | 3,388 | +0.572% |
| 2026-10-02 | 15.76 | 16.45 | 15.47 | 15.79 | -10.942% | 427 | 3,179 | -10.893% |
| 2026-10-01 | 17.64 | 20.01 | 17.64 | 17.73 | +0.796% | 365 | 2,902 | -20.643% |
| 2026-09-30 | 16.76 | 17.59 | 16.10 | 17.59 | 0.000% | 157 | 2,889 | -20.011% |
| 2026-09-29 | 17.25 | 18.23 | 17.13 | 17.59 | +0.976% | 82 | 2,843 | -20.011% |
| 2026-09-28 | 17.02 | 17.76 | 16.76 | 17.42 | +11.381% | 47 | 2,807 | -19.231% |
| 2026-09-25 | 16.47 | 17.62 | 15.64 | 15.64 | -10.115% | 118 | 2,814 | -10.038% |
| 2026-09-24 | 18.36 | 18.83 | 16.70 | 17.40 | +0.928% | 368 | 2,860 | -19.138% |
| 2026-09-23 | 15.80 | 17.43 | 15.80 | 17.24 | +13.421% | 1,443 | 2,937 | -18.387% |
| 2026-09-22 | 15.17 | 15.47 | 14.93 | 15.20 | -2.502% | 59 | 2,926 | -7.434% |
| 2026-09-21 | 17.41 | 17.41 | 15.45 | 15.59 | -17.470% | 1,411 | 2,194 | -9.750% |
| 2026-09-18 | 19.82 | 20.91 | 18.89 | 18.89 | -4.160% | 194 | 2,169 | -25.516% |
| 2026-09-17 | 19.78 | 20.90 | 19.58 | 19.71 | -17.254% | 141 | 2,139 | -28.615% |
| 2026-09-16 | 21.64 | 26.14 | 20.90 | 23.82 | +4.842% | 155 | 2,155 | -40.932% |
| 2026-09-15 | 21.90 | 23.10 | 21.50 | 22.72 | +8.969% | 165 | 2,153 | -38.072% |
| 2026-09-14 | 22.51 | 22.65 | 20.56 | 20.85 | +4.042% | 125 | 2,129 | -32.518% |
| 2026-09-11 | 20.25 | 20.66 | 19.65 | 20.04 | -14.212% | 156 | 2,071 | -29.790% |
| 2026-09-10 | 23.32 | 23.91 | 22.67 | 23.36 | +10.816% | 173 | 2,020 | -39.769% |
| 2026-09-09 | 20.66 | 21.75 | 20.57 | 21.08 | +6.518% | 79 | 2,008 | -33.254% |
| 2026-09-08 | 19.00 | 19.84 | 19.00 | 19.79 | +6.857% | 1,273 | 2,534 | -28.903% |
| 2026-09-04 | 17.60 | 18.52 | 17.60 | 18.52 | +5.708% | 79 | 2,555 | -24.028% |
| 2026-09-03 | 18.75 | 18.92 | 17.42 | 17.52 | -12.662% | 76 | 2,542 | -19.692% |
| 2026-09-02 | 20.92 | 20.92 | 19.85 | 20.06 | -9.066% | 1,289 | 2,360 | -29.860% |
| 2026-09-01 | 21.63 | 22.35 | 20.66 | 22.06 | +13.186% | 1,274 | 2,552 | -36.219% |
| 2026-08-31 | 20.10 | 20.37 | 19.49 | 19.49 | +0.051% | 146 | 2,547 | -27.809% |
| 2026-08-28 | 19.37 | 19.99 | 18.10 | 19.48 | +0.412% | 271 | 2,639 | -27.772% |
| 2026-08-27 | 20.75 | 20.82 | 19.03 | 19.40 | -6.910% | 1,299 | 2,423 | -27.474% |
| 2026-08-26 | 21.49 | 22.01 | 20.82 | 20.84 | -3.563% | 430 | 2,220 | -32.486% |
| 2026-08-25 | 21.91 | 21.91 | 21.57 | 21.61 | -3.827% | 36 | 2,260 | -34.891% |
| 2026-08-24 | 22.66 | 22.78 | 21.99 | 22.47 | +1.905% | 176 | 2,210 | -37.383% |
| 2026-08-21 | 22.44 | 22.50 | 21.51 | 22.05 | -5.970% | 178 | 2,349 | -36.190% |
| 2026-08-20 | 22.42 | 23.45 | 21.80 | 23.45 | +10.197% | 1,292 | 3,141 | -40.000% |
| 2026-08-19 | 21.58 | 21.81 | 20.86 | 21.28 | -4.274% | 1,254 | 3,057 | -33.882% |
| 2026-08-18 | 22.35 | 22.71 | 22.20 | 22.23 | +4.317% | 1,281 | 3,027 | -36.707% |
| 2026-08-17 | 20.06 | 21.31 | 20.06 | 21.31 | +5.391% | 1,301 | 2,996 | -33.975% |
| 2026-08-14 | 20.26 | 20.61 | 20.13 | 20.22 | +0.497% | 98 | 2,922 | -30.415% |
| 2026-08-13 | 20.68 | 20.68 | 19.88 | 20.12 | -5.805% | 1,363 | 3,092 | -30.070% |
| 2026-08-12 | 21.55 | 21.58 | 21.05 | 21.36 | -5.151% | 92 | 3,077 | -34.129% |
| 2026-08-11 | 21.44 | 22.52 | 21.39 | 22.52 | +3.161% | 147 | 3,061 | -37.522% |
| 2026-08-10 | 21.72 | 21.83 | 21.22 | 21.83 | -0.183% | 126 | 3,034 | -35.547% |
| 2026-08-07 | 22.18 | 22.57 | 21.64 | 21.87 | -4.623% | 331 | 3,009 | -35.665% |
| 2026-08-06 | 22.62 | 23.19 | 22.39 | 22.93 | +3.242% | 1,496 | 1,823 | -38.639% |
| 2026-08-05 | 22.25 | 22.56 | 22.00 | 22.21 | -3.098% | 1,254 | 2,460 | -36.650% |
| 2026-08-04 | 25.23 | 25.23 | 22.29 | 22.92 | -13.509% | 1,519 | 1,575 | -38.613% |
| 2026-08-03 | 28.10 | 28.10 | 26.20 | 26.50 | -12.657% | 534 | 1,612 | -46.906% |
| 2026-07-31 | 32.63 | 32.77 | 30.33 | 30.34 | -11.105% | 98 | 1,617 | -53.626% |
| 2026-07-30 | 35.16 | 36.51 | 34.13 | 34.13 | -14.138% | 17 | 1,626 | -58.775% |
| 2026-07-29 | 36.73 | 39.86 | 33.25 | 39.75 | +16.843% | 67 | 1,559 | -64.604% |
| 2026-07-28 | 34.97 | 34.97 | 33.10 | 34.02 | -2.939% | 196 | 1,445 | -58.642% |
| 2026-07-27 | 34.47 | 36.99 | 34.47 | 35.05 | -3.417% | 99 | 1,416 | -59.857% |
| 2026-07-24 | 36.38 | 36.78 | 33.56 | 36.29 | +0.694% | 172 | 1,348 | -61.229% |
| 2026-07-23 | 36.19 | 37.37 | 35.10 | 36.04 | +14.595% | 154 | 1,468 | -60.960% |
| 2026-07-22 | 31.19 | 31.88 | 30.94 | 31.45 | -0.538% | 110 | 1,476 | -55.262% |
| 2026-07-21 | 32.85 | 32.85 | 31.41 | 31.62 | -7.787% | 99 | 1,527 | -55.503% |
| 2026-07-20 | 32.31 | 34.84 | 32.31 | 34.29 | -1.068% | 165 | 1,600 | -58.968% |
| 2026-07-17 | 35.74 | 35.74 | 33.08 | 34.66 | +8.652% | 82 | 1,609 | -59.406% |
| 2026-07-16 | 30.62 | 31.90 | 29.61 | 31.90 | +6.227% | 136 | 1,608 | -55.893% |
| 2026-07-15 | 29.72 | 31.65 | 29.40 | 30.03 | -2.784% | 82 | 1,581 | -53.147% |
| 2026-07-14 | 31.77 | 31.77 | 30.55 | 30.89 | -4.690% | 100 | 1,616 | -54.451% |
| 2026-07-13 | 30.67 | 32.82 | 30.33 | 32.41 | +9.051% | 96 | 1,609 | -56.587% |
| 2026-07-10 | 30.83 | 32.09 | 29.64 | 29.72 | -5.350% | 314 | 1,391 | -52.658% |
| 2026-07-09 | 32.95 | 32.96 | 31.18 | 31.40 | -7.538% | 149 | 1,348 | -55.191% |
| 2026-07-08 | 34.22 | 34.31 | 33.76 | 33.96 | +2.043% | 33 | 1,380 | -58.569% |
| 2026-07-07 | 32.22 | 33.70 | 31.88 | 33.28 | +7.147% | 69 | 1,383 | -57.722% |
| 2026-07-06 | 32.35 | 32.35 | 31.06 | 31.06 | -13.506% | 60 | 1,357 | -54.701% |
| 2026-07-02 | 34.01 | 35.91 | 34.00 | 35.91 | +6.939% | 28 | 1,373 | -60.819% |
| 2026-07-01 | 35.12 | 35.12 | 32.51 | 33.58 | +0.750% | 143 | 1,356 | -58.100% |
| 2026-06-30 | 34.12 | 34.19 | 33.14 | 33.33 | -9.083% | 104 | 1,303 | -57.786% |
| 2026-06-29 | 38.29 | 38.29 | 36.48 | 36.66 | -9.212% | 33 | 1,305 | -61.620% |
| 2026-06-26 | 43.83 | 43.83 | 40.09 | 40.38 | -2.652% | 16 | 1,306 | -65.156% |
| 2026-06-25 | 41.44 | 42.65 | 39.30 | 41.48 | -0.908% | 69 | 1,333 | -66.080% |
| 2026-06-24 | 38.28 | 41.86 | 38.28 | 41.86 | +3.691% | 20 | 1,352 | -66.388% |
| 2026-06-23 | 39.52 | 41.35 | 39.16 | 40.37 | +12.545% | 126 | 1,372 | -65.147% |
| 2026-06-22 | 34.14 | 36.62 | 33.78 | 35.87 | +0.645% | 33 | 1,370 | -60.775% |
| 2026-06-18 | 35.84 | 35.84 | 34.78 | 35.64 | -9.290% | 33 | 1,365 | -60.522% |
| 2026-06-17 | 34.56 | 39.62 | 34.28 | 39.29 | +12.611% | 223 | 1,345 | -64.189% |
| 2026-06-16 | 33.30 | 34.89 | 33.15 | 34.89 | +4.149% | 434 | 1,154 | -59.673% |
| 2026-06-15 | 34.40 | 34.57 | 33.34 | 33.50 | -17.100% | 157 | 1,162 | -58.000% |
| 2026-06-12 | 41.19 | 41.19 | 39.25 | 40.41 | -4.558% | 36 | 1,162 | -65.182% |
| 2026-06-11 | 47.65 | 49.29 | 42.34 | 42.34 | -14.912% | 23 | 1,163 | -66.769% |
| 2026-06-10 | 45.25 | 49.76 | 45.25 | 49.76 | +12.173% | 16 | 1,160 | -71.724% |
| 2026-06-09 | 38.09 | 46.78 | 37.49 | 44.36 | +8.646% | 27 | 1,150 | -68.282% |
| 2026-06-08 | 40.08 | 41.42 | 38.65 | 40.83 | -8.144% | 25 | 1,143 | -65.540% |
| 2026-06-05 | 35.75 | 44.45 | 35.75 | 44.45 | +31.470% | 430 | 771 | -68.346% |
| 2026-06-04 | 36.09 | 36.09 | 33.66 | 33.81 | -5.161% | 54 | 759 | -58.385% |
| 2026-06-03 | 34.27 | 35.72 | 34.27 | 35.65 | +5.818% | 176 | 619 | -60.533% |
| 2026-06-02 | 34.37 | 34.37 | 33.52 | 33.69 | +0.597% | 142 | 588 | -58.237% |
| 2026-06-01 | 34.72 | 34.72 | 33.20 | 33.49 | -2.047% | 177 | 516 | -57.987% |
| 2026-05-29 | 34.57 | 35.26 | 33.77 | 34.19 | -3.035% | 154 | 503 | -58.848% |
| 2026-05-28 | 37.22 | 37.22 | 35.21 | 35.26 | -5.266% | 97 | 443 | -60.096% |
| 2026-05-27 | 37.77 | 38.00 | 37.22 | 37.22 | -1.430% | 40 | 436 | -62.198% |
| 2026-05-26 | 37.41 | 37.88 | 36.92 | 37.76 | -1.973% | 74 | 391 | -62.738% |
| 2026-05-22 | 39.54 | 39.54 | 38.40 | 38.52 | -4.369% | 41 | 370 | -63.474% |
| 2026-05-21 | 42.85 | 42.85 | 40.15 | 40.28 | -4.027% | 39 | 342 | -65.070% |
| 2026-05-20 | 44.04 | 44.04 | 41.58 | 41.97 | -6.442% | 15 | 337 | -66.476% |
| 2026-05-19 | 44.34 | 45.23 | 44.30 | 44.86 | +2.303% | 27 | 312 | -68.636% |
| 2026-05-18 | 42.42 | 43.85 | 42.27 | 43.85 | +1.764% | 14 | 299 | -67.913% |
| 2026-05-15 | 42.99 | 43.65 | 41.90 | 43.09 | +6.711% | 120 | 268 | -67.347% |
| 2026-05-14 | 41.78 | 41.78 | 40.38 | 40.38 | -6.484% | 87 | 225 | -65.156% |
| 2026-05-13 | 43.31 | 43.31 | 43.18 | 43.18 | -1.550% | 2 | 225 | -67.415% |
| 2026-05-12 | 45.22 | 46.25 | 43.86 | 43.86 | +1.551% | 22 | 222 | -67.921% |
| 2026-05-11 | 43.44 | 43.55 | 42.96 | 43.19 | -2.086% | 21 | 220 | -67.423% |
| 2026-05-08 | 44.74 | 44.74 | 43.96 | 44.11 | -4.109% | 20 | 231 | -68.102% |
| 2026-05-07 | 46.01 | 46.01 | 46.00 | 46.00 | +1.545% | 3 | 234 | -69.413% |
| 2026-05-06 | 46.48 | 46.48 | 45.20 | 45.30 | -11.368% | 44 | 194 | -68.940% |
| 2026-05-04 | 51.11 | 51.11 | 51.11 | 51.11 | +2.384% | 8 | 194 | -72.471% |
| 2026-05-01 | 49.92 | 49.92 | 49.92 | 49.92 | -3.443% | 1 | 195 | -71.815% |
| 2026-04-30 | 54.59 | 54.59 | 51.68 | 51.70 | -5.294% | 8 | 195 | -72.785% |
| 2026-04-27 | 55.58 | 55.58 | 54.59 | 54.59 | -6.732% | 155 | 187 | -74.226% |
| 2026-04-23 | 58.53 | 58.53 | 58.53 | 58.53 | +3.392% | 7 | 36 | -75.961% |
| 2026-04-22 | 56.61 | 56.61 | 56.61 | 56.61 | -5.477% | 2 | 36 | -75.146% |
| 2026-04-21 | 59.89 | 59.89 | 59.89 | 59.89 | -6.187% | 1 | 33 | -76.507% |
| 2026-04-15 | 63.84 | 63.84 | 63.84 | 63.84 | -14.458% | 1 | 33 | -77.961% |
| 2026-04-13 | 74.63 | 74.63 | 74.63 | 74.63 | -35.703% | 1 | 34 | -81.147% |
| 2026-03-27 | 116.07 | 116.07 | 116.07 | 116.07 | +13.984% | 1 | 36 | -87.878% |
| 2026-03-24 | 100.92 | 101.83 | 100.92 | 101.83 | +20.910% | 4 | 36 | -86.183% |
| 2026-03-11 | 83.99 | 84.35 | 83.99 | 84.22 | +7.136% | 7 | 34 | -83.294% |
| 2026-03-10 | 79.02 | 79.91 | 78.51 | 78.61 | -6.672% | 32 | 34 | -82.102% |
| 2026-03-06 | 84.23 | 84.23 | 84.23 | 84.23 | +0.850% | 2 | 18 | -83.296% |
| 2026-03-05 | 83.20 | 83.52 | 83.20 | 83.52 | +12.379% | 2 | 20 | -83.154% |
| 2026-03-04 | 74.22 | 74.40 | 74.22 | 74.32 | -1.888% | 4 | 20 | -81.068% |
| 2026-02-03 | 70.24 | 75.75 | 70.24 | 75.75 | -6.262% | 4 | 16 | -81.426% |
| 2026-01-20 | 80.81 | 80.81 | 80.81 | 80.81 | +16.023% | 1 | 12 | -82.589% |
| 2026-01-15 | 67.65 | 69.65 | 67.65 | 69.65 | +1.045% | 6 | 12 | -79.799% |
| 2026-01-12 | 68.93 | 68.93 | 68.93 | 68.93 | -13.426% | 2 | 6 | -79.588% |
| 2025-12-18 | 79.62 | 79.62 | 79.62 | 79.62 | +6.586% | 2 | 8 | -82.329% |
| 2025-12-11 | 74.79 | 74.79 | 74.70 | 74.70 | -3.750% | 2 | 6 | -81.165% |
| 2025-12-09 | 77.63 | 77.63 | 77.61 | 77.61 | +2.972% | 2 | 6 | -81.871% |
| 2025-12-05 | 75.99 | 75.99 | 75.07 | 75.37 | -6.384% | 4 | 8 | -81.332% |
| 2025-11-26 | 80.51 | 80.51 | 80.51 | 80.51 | -18.181% | 3 | 3 | -82.524% |
| 2025-11-21 | 98.00 | 98.40 | 98.00 | 98.40 | +9.858% | 2 | 3 | -85.701% |
| 2025-11-07 | 89.57 | 89.57 | 89.57 | 89.57 | 0.000% | 2 | 2 | -84.292% |