SPY270115P00760000
SPY Jan 15 2027 760.00 Put
optionOPRA
EODOct 27, 2026
15.66USD-10.616%(-1.86)491Vol11,543OI
SPY270115P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.50 | 17.13 | 15.35 | 15.66 | -10.616% | 491 | 11,531 | 0.000% |
| 2026-10-26 | 18.90 | 18.90 | 16.46 | 17.52 | -14.076% | 252 | 11,495 | -10.616% |
| 2026-10-23 | 20.80 | 21.39 | 18.69 | 20.39 | +10.216% | 629 | 11,330 | -23.198% |
| 2026-10-22 | 17.25 | 20.31 | 16.73 | 18.50 | +29.734% | 3,479 | 11,302 | -15.351% |
| 2026-10-21 | 15.12 | 16.26 | 14.26 | 14.26 | -11.097% | 1,359 | 11,514 | +9.818% |
| 2026-10-20 | 17.71 | 18.34 | 15.20 | 16.04 | -7.122% | 330 | 11,533 | -2.369% |
| 2026-10-19 | 16.55 | 17.27 | 15.57 | 17.27 | -10.332% | 1,306 | 11,260 | -9.323% |
| 2026-10-16 | 14.75 | 20.76 | 14.75 | 19.26 | +27.381% | 2,769 | 11,969 | -18.692% |
| 2026-10-15 | 17.64 | 18.46 | 14.85 | 15.12 | -8.252% | 3,815 | 14,634 | +3.571% |
| 2026-10-14 | 14.52 | 17.58 | 14.00 | 16.48 | +21.176% | 1,983 | 13,089 | -4.976% |
| 2026-10-13 | 13.82 | 14.14 | 13.41 | 13.60 | 0.000% | 452 | 12,943 | +15.147% |
| 2026-10-12 | 13.63 | 13.94 | 13.39 | 13.60 | -1.019% | 338 | 12,661 | +15.147% |
| 2026-10-09 | 14.58 | 14.90 | 13.71 | 13.74 | -9.902% | 559 | 12,348 | +13.974% |
| 2026-10-08 | 15.04 | 16.83 | 14.69 | 15.25 | +5.903% | 6,216 | 8,431 | +2.689% |
| 2026-10-07 | 15.13 | 15.65 | 14.27 | 14.40 | +4.272% | 290 | 8,458 | +8.750% |
| 2026-10-06 | 14.33 | 14.33 | 13.55 | 13.81 | -11.133% | 1,688 | 9,097 | +13.396% |
| 2026-10-05 | 16.69 | 16.77 | 15.13 | 15.54 | -9.808% | 1,648 | 7,773 | +0.772% |
| 2026-10-02 | 16.91 | 18.27 | 16.75 | 17.23 | -11.323% | 2,768 | 7,319 | -9.112% |
| 2026-10-01 | 19.63 | 21.75 | 18.94 | 19.43 | -1.869% | 630 | 7,177 | -19.403% |
| 2026-09-30 | 18.28 | 19.99 | 17.38 | 19.80 | +3.992% | 2,058 | 6,625 | -20.909% |
| 2026-09-29 | 18.58 | 19.98 | 18.58 | 19.04 | +0.687% | 782 | 7,450 | -17.752% |
| 2026-09-28 | 18.30 | 19.68 | 17.53 | 18.91 | +11.039% | 3,887 | 6,600 | -17.187% |
| 2026-09-25 | 18.40 | 19.23 | 16.57 | 17.03 | -9.703% | 115 | 6,607 | -8.045% |
| 2026-09-24 | 19.66 | 20.45 | 18.21 | 18.86 | +1.946% | 1,127 | 6,308 | -16.967% |
| 2026-09-23 | 16.66 | 18.79 | 16.66 | 18.50 | +14.764% | 1,683 | 5,684 | -15.351% |
| 2026-09-22 | 16.68 | 16.78 | 16.12 | 16.12 | -5.009% | 76 | 5,638 | -2.854% |
| 2026-09-21 | 18.85 | 18.98 | 16.62 | 16.97 | -16.854% | 236 | 5,620 | -7.720% |
| 2026-09-18 | 21.26 | 22.60 | 20.27 | 20.41 | -4.848% | 607 | 5,715 | -23.273% |
| 2026-09-17 | 21.11 | 22.67 | 21.11 | 21.45 | -17.973% | 827 | 5,513 | -26.993% |
| 2026-09-16 | 23.43 | 28.19 | 22.60 | 26.15 | +6.691% | 629 | 5,349 | -40.115% |
| 2026-09-15 | 23.31 | 25.07 | 23.31 | 24.51 | +7.359% | 835 | 5,384 | -36.108% |
| 2026-09-14 | 24.17 | 24.40 | 22.21 | 22.83 | +5.450% | 426 | 5,431 | -31.406% |
| 2026-09-11 | 22.03 | 22.03 | 21.08 | 21.65 | -14.257% | 229 | 5,461 | -27.667% |
| 2026-09-10 | 25.09 | 25.86 | 24.24 | 25.25 | +9.974% | 365 | 5,348 | -37.980% |
| 2026-09-09 | 22.27 | 23.49 | 22.19 | 22.96 | +6.840% | 136 | 5,289 | -31.794% |
| 2026-09-08 | 20.89 | 21.58 | 20.55 | 21.49 | +8.153% | 129 | 5,248 | -27.129% |
| 2026-09-04 | 18.85 | 19.87 | 18.85 | 19.87 | +4.966% | 118 | 5,302 | -21.188% |
| 2026-09-03 | 20.38 | 20.50 | 18.75 | 18.93 | -11.994% | 192 | 5,189 | -17.274% |
| 2026-09-02 | 23.08 | 23.17 | 21.30 | 21.51 | -9.849% | 130 | 5,210 | -27.197% |
| 2026-09-01 | 23.37 | 24.34 | 22.10 | 23.86 | +14.163% | 216 | 5,258 | -34.367% |
| 2026-08-31 | 21.50 | 22.31 | 20.90 | 20.90 | -0.476% | 155 | 5,214 | -25.072% |
| 2026-08-28 | 20.40 | 21.45 | 19.47 | 21.00 | +1.646% | 445 | 5,411 | -25.429% |
| 2026-08-27 | 21.85 | 22.00 | 20.50 | 20.66 | -8.055% | 430 | 5,522 | -24.201% |
| 2026-08-26 | 22.99 | 23.64 | 22.41 | 22.47 | -3.147% | 527 | 5,245 | -30.307% |
| 2026-08-25 | 23.30 | 23.51 | 23.09 | 23.20 | -3.614% | 22 | 5,222 | -32.500% |
| 2026-08-24 | 24.12 | 24.53 | 23.64 | 24.07 | +1.733% | 166 | 5,231 | -34.940% |
| 2026-08-21 | 24.09 | 24.27 | 23.21 | 23.66 | -5.511% | 119 | 5,237 | -33.812% |
| 2026-08-20 | 23.96 | 25.20 | 23.33 | 25.04 | +9.825% | 354 | 5,122 | -37.460% |
| 2026-08-19 | 23.00 | 23.63 | 22.22 | 22.80 | -5.433% | 175 | 5,098 | -31.316% |
| 2026-08-18 | 23.99 | 24.23 | 23.70 | 24.11 | +6.493% | 1,187 | 4,581 | -35.048% |
| 2026-08-17 | 21.71 | 22.64 | 21.69 | 22.64 | +5.302% | 40 | 4,583 | -30.830% |
| 2026-08-14 | 21.15 | 21.84 | 21.15 | 21.50 | +0.327% | 19 | 4,578 | -27.163% |
| 2026-08-13 | 21.54 | 21.70 | 21.10 | 21.43 | -5.386% | 51 | 4,568 | -26.925% |
| 2026-08-12 | 22.62 | 23.11 | 22.44 | 22.65 | -4.591% | 632 | 4,583 | -30.861% |
| 2026-08-11 | 22.88 | 23.97 | 22.88 | 23.74 | +2.020% | 29 | 4,565 | -34.035% |
| 2026-08-10 | 23.20 | 23.40 | 22.75 | 23.27 | +0.649% | 338 | 4,431 | -32.703% |
| 2026-08-07 | 23.60 | 24.09 | 23.12 | 23.12 | -4.778% | 291 | 4,285 | -32.266% |
| 2026-08-06 | 24.20 | 24.52 | 23.90 | 24.28 | +0.705% | 100 | 4,237 | -35.502% |
| 2026-08-05 | 23.39 | 24.15 | 23.27 | 24.11 | -0.577% | 98 | 4,196 | -35.048% |
| 2026-08-04 | 26.90 | 26.95 | 23.72 | 24.25 | -14.129% | 422 | 4,033 | -35.423% |
| 2026-08-03 | 30.97 | 30.97 | 27.99 | 28.24 | -11.640% | 667 | 4,270 | -44.547% |
| 2026-07-31 | 36.72 | 37.74 | 31.80 | 31.96 | -12.198% | 34 | 4,259 | -51.001% |
| 2026-07-30 | 39.06 | 39.60 | 36.40 | 36.40 | -14.191% | 20 | 4,247 | -56.978% |
| 2026-07-29 | 36.80 | 42.42 | 36.80 | 42.42 | +17.833% | 52 | 4,225 | -63.083% |
| 2026-07-28 | 38.25 | 38.25 | 35.27 | 36.00 | -3.589% | 129 | 4,257 | -56.500% |
| 2026-07-27 | 34.65 | 39.29 | 34.65 | 37.34 | -3.189% | 39 | 4,261 | -58.061% |
| 2026-07-24 | 38.64 | 39.08 | 35.66 | 38.57 | +0.731% | 119 | 4,228 | -59.398% |
| 2026-07-23 | 39.00 | 40.30 | 37.37 | 38.29 | +13.083% | 45 | 4,207 | -59.102% |
| 2026-07-22 | 34.23 | 34.26 | 32.89 | 33.86 | +1.075% | 411 | 4,131 | -53.751% |
| 2026-07-21 | 34.29 | 34.76 | 33.32 | 33.50 | -9.533% | 522 | 4,019 | -53.254% |
| 2026-07-20 | 34.29 | 37.03 | 34.12 | 37.03 | +1.480% | 88 | 4,036 | -57.710% |
| 2026-07-17 | 38.48 | 38.50 | 35.14 | 36.49 | +7.482% | 41 | 4,045 | -57.084% |
| 2026-07-16 | 31.99 | 34.06 | 31.55 | 33.95 | +6.761% | 412 | 4,004 | -53.873% |
| 2026-07-15 | 31.60 | 33.57 | 31.35 | 31.80 | -2.960% | 88 | 3,974 | -50.755% |
| 2026-07-14 | 33.27 | 33.27 | 32.56 | 32.77 | -4.655% | 28 | 3,956 | -52.212% |
| 2026-07-13 | 32.65 | 34.37 | 32.28 | 34.37 | +9.111% | 71 | 3,926 | -54.437% |
| 2026-07-10 | 32.59 | 33.18 | 31.47 | 31.50 | -5.349% | 143 | 3,892 | -50.286% |
| 2026-07-09 | 33.97 | 34.13 | 33.15 | 33.28 | -8.142% | 220 | 3,796 | -52.945% |
| 2026-07-08 | 36.22 | 36.42 | 35.71 | 36.23 | +3.102% | 76 | 3,784 | -56.776% |
| 2026-07-07 | 34.06 | 35.83 | 33.88 | 35.14 | +5.241% | 764 | 3,779 | -55.435% |
| 2026-07-06 | 34.33 | 34.65 | 32.98 | 33.39 | -12.362% | 162 | 3,647 | -53.100% |
| 2026-07-02 | 34.00 | 38.71 | 34.00 | 38.10 | +6.992% | 51 | 3,648 | -58.898% |
| 2026-07-01 | 35.20 | 35.75 | 34.48 | 35.61 | +0.964% | 398 | 3,624 | -56.024% |
| 2026-06-30 | 36.04 | 36.04 | 35.27 | 35.27 | -9.238% | 18 | 3,625 | -55.600% |
| 2026-06-29 | 41.00 | 43.15 | 38.68 | 38.86 | -11.116% | 32 | 3,629 | -59.701% |
| 2026-06-26 | 43.28 | 43.72 | 43.00 | 43.72 | +3.065% | 9 | 3,628 | -64.181% |
| 2026-06-25 | 42.33 | 42.42 | 42.33 | 42.42 | +0.284% | 3 | 3,626 | -63.083% |
| 2026-06-24 | 40.18 | 42.30 | 40.18 | 42.30 | -1.993% | 7 | 3,627 | -62.979% |
| 2026-06-23 | 44.03 | 44.55 | 41.36 | 43.16 | +13.221% | 229 | 3,609 | -63.716% |
| 2026-06-22 | 37.89 | 38.55 | 37.89 | 38.12 | +1.168% | 13 | 3,608 | -58.919% |
| 2026-06-18 | 37.32 | 37.84 | 37.18 | 37.68 | -9.029% | 19 | 3,616 | -58.439% |
| 2026-06-17 | 36.24 | 41.73 | 35.88 | 41.42 | +14.105% | 209 | 3,529 | -62.192% |
| 2026-06-16 | 35.39 | 36.58 | 35.13 | 36.30 | +1.397% | 101 | 3,452 | -56.860% |
| 2026-06-15 | 36.70 | 36.70 | 35.17 | 35.80 | -13.506% | 74 | 3,423 | -56.257% |
| 2026-06-12 | 41.30 | 41.39 | 41.30 | 41.39 | -7.156% | 2 | 3,425 | -62.165% |
| 2026-06-11 | 50.88 | 50.88 | 44.58 | 44.58 | -11.984% | 71 | 3,451 | -64.872% |
| 2026-06-10 | 45.71 | 50.93 | 45.71 | 50.65 | +10.832% | 18 | 3,444 | -69.082% |
| 2026-06-09 | 42.10 | 51.82 | 42.10 | 45.70 | +5.812% | 25 | 3,445 | -65.733% |
| 2026-06-08 | 42.16 | 43.56 | 40.47 | 43.19 | -3.140% | 18 | 3,449 | -63.742% |
| 2026-06-05 | 37.93 | 45.85 | 37.93 | 44.59 | +24.972% | 670 | 2,904 | -64.880% |
| 2026-06-04 | 38.15 | 38.15 | 35.52 | 35.68 | -3.853% | 1,259 | 1,787 | -56.110% |
| 2026-06-03 | 36.14 | 37.45 | 35.94 | 37.11 | +5.217% | 110 | 1,705 | -57.801% |
| 2026-06-02 | 36.09 | 36.15 | 35.27 | 35.27 | -1.232% | 171 | 1,575 | -55.600% |
| 2026-06-01 | 36.13 | 36.54 | 35.04 | 35.71 | -0.474% | 1,878 | 562 | -56.147% |
| 2026-05-29 | 36.41 | 37.09 | 35.59 | 35.88 | -3.288% | 86 | 504 | -56.355% |
| 2026-05-28 | 39.14 | 39.14 | 37.09 | 37.10 | -4.578% | 40 | 493 | -57.790% |
| 2026-05-27 | 39.21 | 39.85 | 38.88 | 38.88 | -1.320% | 42 | 488 | -59.722% |
| 2026-05-26 | 39.25 | 39.71 | 38.85 | 39.40 | -4.346% | 80 | 441 | -60.254% |
| 2026-05-22 | 41.18 | 41.20 | 40.06 | 41.19 | -2.831% | 201 | 247 | -61.981% |
| 2026-05-21 | 44.65 | 44.65 | 42.26 | 42.39 | -3.064% | 18 | 241 | -63.057% |
| 2026-05-20 | 45.94 | 45.94 | 43.63 | 43.73 | -4.540% | 6 | 239 | -64.189% |
| 2026-05-19 | 46.81 | 47.89 | 45.81 | 45.81 | +1.845% | 143 | 169 | -65.815% |
| 2026-05-18 | 46.96 | 46.96 | 44.98 | 44.98 | -0.111% | 51 | 133 | -65.185% |
| 2026-05-15 | 45.19 | 45.72 | 45.03 | 45.03 | +5.383% | 20 | 113 | -65.223% |
| 2026-05-14 | 43.77 | 43.77 | 42.38 | 42.73 | -3.326% | 86 | 64 | -63.351% |
| 2026-05-13 | 45.34 | 45.50 | 44.02 | 44.20 | -7.338% | 12 | 63 | -64.570% |
| 2026-05-12 | 47.43 | 48.84 | 47.43 | 47.70 | +5.906% | 6 | 60 | -67.170% |
| 2026-05-11 | 45.36 | 45.36 | 45.04 | 45.04 | -2.426% | 5 | 57 | -65.231% |
| 2026-05-08 | 46.91 | 46.91 | 46.04 | 46.16 | -1.177% | 22 | 36 | -66.075% |
| 2026-05-07 | 47.08 | 47.08 | 46.71 | 46.71 | -2.198% | 9 | 31 | -66.474% |
| 2026-05-06 | 49.38 | 49.38 | 47.59 | 47.76 | -7.835% | 15 | 21 | -67.211% |
| 2026-05-05 | 51.82 | 51.82 | 51.82 | 51.82 | -0.193% | 1 | 20 | -69.780% |
| 2026-05-01 | 51.92 | 51.92 | 51.92 | 51.92 | -4.383% | 1 | 19 | -69.838% |
| 2026-04-30 | 57.23 | 57.23 | 54.30 | 54.30 | -9.651% | 5 | 19 | -71.160% |
| 2026-04-28 | 59.75 | 60.10 | 59.75 | 60.10 | +3.105% | 2 | 17 | -73.943% |
| 2026-04-27 | 58.29 | 58.29 | 58.29 | 58.29 | -2.492% | 3 | 17 | -73.134% |
| 2026-04-23 | 60.42 | 60.43 | 59.76 | 59.78 | +2.433% | 38 | 17 | -73.804% |
| 2026-04-17 | 58.36 | 58.36 | 58.36 | 58.36 | -10.642% | 6 | 23 | -73.167% |
| 2026-04-16 | 65.31 | 65.31 | 65.31 | 65.31 | -46.924% | 1 | 23 | -76.022% |
| 2026-03-27 | 121.61 | 123.07 | 121.58 | 123.05 | +13.830% | 22 | 23 | -87.273% |
| 2026-03-26 | 108.08 | 109.00 | 108.08 | 108.10 | +12.875% | 4 | 150 | -85.513% |
| 2026-03-18 | 95.70 | 95.77 | 95.70 | 95.77 | -5.178% | 50 | 236 | -83.648% |
| 2026-03-13 | 101.00 | 101.00 | 101.00 | 101.00 | +22.232% | 1 | 200 | -84.495% |
| 2026-03-10 | 83.46 | 83.46 | 82.63 | 82.63 | -12.755% | 140 | 201 | -81.048% |
| 2026-03-09 | 99.18 | 99.18 | 94.71 | 94.71 | +18.536% | 11 | 66 | -83.465% |
| 2026-02-12 | 79.98 | 79.98 | 79.90 | 79.90 | +11.623% | 4 | 57 | -80.401% |
| 2026-02-10 | 71.98 | 71.98 | 71.58 | 71.58 | -9.712% | 2 | 57 | -78.122% |
| 2026-01-20 | 79.28 | 79.28 | 79.28 | 79.28 | +8.588% | 2 | 57 | -80.247% |
| 2026-01-15 | 71.18 | 73.01 | 71.18 | 73.01 | -3.144% | 6 | 58 | -78.551% |
| 2026-01-05 | 75.59 | 75.61 | 75.38 | 75.38 | -4.255% | 5 | 53 | -79.225% |
| 2026-01-02 | 79.26 | 79.26 | 78.73 | 78.73 | +3.009% | 2 | 53 | -80.109% |
| 2025-12-29 | 76.07 | 76.56 | 75.85 | 76.43 | -10.713% | 6 | 54 | -79.511% |
| 2025-12-16 | 84.27 | 85.60 | 84.25 | 85.60 | +5.018% | 52 | 53 | -81.706% |
| 2025-12-15 | 81.37 | 81.51 | 81.37 | 81.51 | -3.527% | 2 | 33 | -80.788% |
| 2025-12-12 | 84.62 | 84.62 | 84.49 | 84.49 | +7.371% | 2 | 33 | -81.465% |
| 2025-12-11 | 78.77 | 78.77 | 78.31 | 78.69 | +0.898% | 5 | 33 | -80.099% |
| 2025-12-10 | 77.94 | 77.99 | 77.94 | 77.99 | -4.024% | 2 | 33 | -79.921% |
| 2025-12-08 | 81.26 | 81.26 | 81.26 | 81.26 | +0.111% | 1 | 34 | -80.729% |
| 2025-12-04 | 81.17 | 81.17 | 81.17 | 81.17 | -3.576% | 1 | 34 | -80.707% |
| 2025-12-01 | 85.31 | 85.31 | 83.66 | 84.18 | +0.107% | 4 | 33 | -81.397% |
| 2025-11-26 | 84.09 | 84.09 | 84.09 | 84.09 | -2.999% | 4 | 28 | -81.377% |
| 2025-11-10 | 86.69 | 86.69 | 86.69 | 86.69 | -7.254% | 1 | 28 | -81.936% |
| 2025-11-07 | 93.47 | 93.47 | 93.47 | 93.47 | +7.933% | 2 | 28 | -83.246% |
| 2025-11-04 | 86.00 | 86.60 | 86.00 | 86.60 | +9.940% | 2 | 28 | -81.917% |
| 2025-10-28 | 79.59 | 79.61 | 78.77 | 78.77 | -2.222% | 11 | 27 | -80.119% |
| 2025-10-27 | 80.75 | 80.78 | 80.56 | 80.56 | -4.832% | 4 | 29 | -80.561% |
| 2025-10-24 | 84.65 | 84.79 | 84.65 | 84.65 | -7.253% | 3 | 29 | -81.500% |
| 2025-10-21 | 91.27 | 91.27 | 91.27 | 91.27 | +0.929% | 1 | 27 | -82.842% |
| 2025-10-20 | 90.43 | 90.43 | 90.43 | 90.43 | -9.280% | 4 | 26 | -82.683% |
| 2025-10-17 | 99.68 | 99.68 | 99.68 | 99.68 | +12.113% | 1 | 26 | -84.290% |
| 2025-10-08 | 89.93 | 89.93 | 88.91 | 88.91 | 0.000% | 13 | 25 | -82.387% |
| 2025-10-03 | 88.91 | 88.91 | 88.91 | 88.91 | -1.919% | 2 | 22 | -82.387% |
| 2025-10-02 | 90.53 | 91.28 | 90.52 | 90.65 | -3.317% | 20 | 20 | -82.725% |
| 2025-09-30 | 94.00 | 94.00 | 93.76 | 93.76 | -17.660% | 2 | 1 | -83.298% |
| 2025-08-28 | 113.95 | 113.95 | 113.87 | 113.87 | -0.533% | 2 | 1 | -86.247% |
| 2025-08-27 | 114.48 | 114.48 | 114.48 | 114.48 | 0.000% | 1 | 1 | -86.321% |