SPY270115P00765000
SPY Jan 15 2027 765.00 Put
optionOPRA
EODOct 27, 2026
17.26USD-10.244%(-1.97)612Vol4,166OI
SPY270115P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.24 | 18.88 | 16.84 | 17.26 | -10.244% | 612 | 4,114 | 0.000% |
| 2026-10-26 | 20.50 | 20.82 | 18.10 | 19.23 | -12.232% | 540 | 4,004 | -10.244% |
| 2026-10-23 | 22.73 | 23.28 | 20.68 | 21.91 | +9.277% | 873 | 3,644 | -21.223% |
| 2026-10-22 | 18.93 | 22.10 | 18.25 | 20.05 | +26.498% | 991 | 3,467 | -13.915% |
| 2026-10-21 | 16.70 | 17.73 | 15.64 | 15.85 | -8.009% | 1,386 | 3,731 | +8.896% |
| 2026-10-20 | 19.39 | 20.00 | 16.71 | 17.23 | -7.366% | 559 | 3,695 | +0.174% |
| 2026-10-19 | 18.58 | 18.78 | 17.10 | 18.60 | -11.005% | 1,435 | 4,227 | -7.204% |
| 2026-10-16 | 16.17 | 22.45 | 16.13 | 20.90 | +25.904% | 697 | 3,947 | -17.416% |
| 2026-10-15 | 19.45 | 20.22 | 16.36 | 16.60 | -6.951% | 1,262 | 3,839 | +3.976% |
| 2026-10-14 | 15.41 | 19.21 | 15.41 | 17.84 | +19.651% | 1,751 | 3,864 | -3.251% |
| 2026-10-13 | 15.09 | 15.47 | 14.74 | 14.91 | +0.067% | 99 | 3,926 | +15.761% |
| 2026-10-12 | 14.94 | 15.20 | 14.68 | 14.90 | -1.455% | 427 | 3,700 | +15.839% |
| 2026-10-09 | 16.03 | 16.25 | 14.96 | 15.12 | -10.320% | 175 | 3,710 | +14.153% |
| 2026-10-08 | 16.66 | 18.46 | 16.06 | 16.86 | +7.594% | 119 | 3,646 | +2.372% |
| 2026-10-07 | 17.01 | 17.04 | 15.58 | 15.67 | +3.981% | 530 | 3,731 | +10.147% |
| 2026-10-06 | 15.70 | 15.70 | 14.78 | 15.07 | -10.564% | 149 | 3,712 | +14.532% |
| 2026-10-05 | 18.24 | 18.39 | 16.49 | 16.85 | -10.799% | 182 | 3,666 | +2.433% |
| 2026-10-02 | 18.67 | 19.81 | 18.07 | 18.89 | -9.531% | 259 | 3,593 | -8.629% |
| 2026-10-01 | 21.43 | 23.60 | 20.75 | 20.88 | -1.370% | 240 | 3,593 | -17.337% |
| 2026-09-30 | 20.00 | 21.17 | 19.00 | 21.17 | +1.147% | 551 | 3,533 | -18.470% |
| 2026-09-29 | 20.20 | 21.68 | 20.20 | 20.93 | +0.722% | 240 | 3,593 | -17.535% |
| 2026-09-28 | 19.95 | 21.40 | 19.09 | 20.78 | +10.122% | 224 | 3,461 | -16.939% |
| 2026-09-25 | 19.35 | 20.80 | 18.63 | 18.87 | -7.182% | 128 | 3,445 | -8.532% |
| 2026-09-24 | 21.68 | 22.10 | 19.93 | 20.33 | +0.893% | 248 | 3,405 | -15.101% |
| 2026-09-23 | 18.14 | 20.45 | 18.14 | 20.15 | +14.880% | 115 | 3,371 | -14.342% |
| 2026-09-22 | 17.90 | 18.22 | 17.54 | 17.54 | -4.414% | 248 | 3,482 | -1.596% |
| 2026-09-21 | 20.42 | 20.54 | 18.11 | 18.35 | -17.528% | 402 | 3,173 | -5.940% |
| 2026-09-18 | 23.10 | 24.18 | 22.25 | 22.25 | -4.301% | 78 | 3,165 | -22.427% |
| 2026-09-17 | 23.08 | 24.53 | 22.91 | 23.25 | -16.517% | 690 | 3,365 | -25.763% |
| 2026-09-16 | 25.46 | 30.32 | 24.23 | 27.85 | +4.581% | 193 | 3,397 | -38.025% |
| 2026-09-15 | 25.03 | 27.00 | 25.03 | 26.63 | +6.819% | 158 | 3,296 | -35.186% |
| 2026-09-14 | 26.22 | 26.23 | 24.00 | 24.93 | +6.447% | 51 | 3,298 | -30.766% |
| 2026-09-11 | 23.74 | 23.87 | 22.91 | 23.42 | -13.960% | 343 | 3,291 | -26.302% |
| 2026-09-10 | 27.10 | 27.88 | 26.44 | 27.22 | +10.561% | 93 | 3,285 | -36.591% |
| 2026-09-09 | 23.90 | 25.25 | 23.90 | 24.62 | +6.029% | 156 | 3,292 | -29.894% |
| 2026-09-08 | 22.04 | 23.25 | 22.04 | 23.22 | +8.252% | 133 | 3,363 | -25.668% |
| 2026-09-04 | 20.63 | 21.50 | 20.63 | 21.45 | +4.890% | 69 | 3,355 | -19.534% |
| 2026-09-03 | 22.00 | 22.34 | 20.27 | 20.45 | -12.607% | 97 | 3,359 | -15.599% |
| 2026-09-02 | 24.96 | 24.98 | 23.03 | 23.40 | -8.271% | 73 | 3,329 | -26.239% |
| 2026-09-01 | 25.10 | 26.00 | 23.75 | 25.51 | +13.378% | 130 | 3,324 | -32.340% |
| 2026-08-31 | 23.12 | 23.98 | 22.50 | 22.50 | +0.089% | 102 | 3,293 | -23.289% |
| 2026-08-28 | 22.17 | 23.05 | 21.10 | 22.48 | +1.536% | 81 | 3,263 | -23.221% |
| 2026-08-27 | 23.36 | 23.65 | 22.05 | 22.14 | -9.817% | 68 | 3,294 | -22.042% |
| 2026-08-26 | 25.25 | 25.46 | 24.13 | 24.55 | -1.564% | 291 | 3,130 | -29.695% |
| 2026-08-25 | 24.87 | 25.63 | 24.85 | 24.94 | -3.558% | 60 | 3,128 | -30.794% |
| 2026-08-24 | 26.24 | 26.38 | 25.38 | 25.86 | +2.294% | 164 | 3,069 | -33.256% |
| 2026-08-21 | 25.83 | 25.90 | 24.80 | 25.28 | -5.742% | 217 | 3,120 | -31.725% |
| 2026-08-20 | 25.63 | 26.82 | 25.19 | 26.82 | +10.189% | 128 | 3,128 | -35.645% |
| 2026-08-19 | 25.00 | 25.00 | 23.74 | 24.34 | -4.624% | 115 | 3,298 | -29.088% |
| 2026-08-18 | 25.55 | 25.70 | 25.35 | 25.52 | +5.367% | 242 | 3,192 | -32.367% |
| 2026-08-17 | 23.22 | 24.28 | 23.18 | 24.22 | +5.304% | 1,338 | 3,195 | -28.737% |
| 2026-08-14 | 22.49 | 23.50 | 22.49 | 23.00 | +0.701% | 42 | 3,190 | -24.957% |
| 2026-08-13 | 23.60 | 23.60 | 22.63 | 22.84 | -5.503% | 2,329 | 2,297 | -24.431% |
| 2026-08-12 | 24.57 | 24.57 | 24.17 | 24.17 | -5.660% | 20 | 2,293 | -28.589% |
| 2026-08-11 | 24.54 | 25.62 | 24.45 | 25.62 | +3.432% | 56 | 2,292 | -32.631% |
| 2026-08-10 | 24.83 | 24.83 | 24.10 | 24.77 | -0.201% | 48 | 2,279 | -30.319% |
| 2026-08-07 | 25.40 | 25.84 | 24.62 | 24.82 | -5.303% | 484 | 2,063 | -30.459% |
| 2026-08-06 | 25.27 | 26.21 | 25.27 | 26.21 | +0.537% | 47 | 2,074 | -34.147% |
| 2026-08-05 | 24.85 | 26.07 | 24.85 | 26.07 | +0.695% | 62 | 2,089 | -33.794% |
| 2026-08-04 | 28.52 | 28.64 | 25.28 | 25.89 | -13.556% | 160 | 2,033 | -33.333% |
| 2026-08-03 | 30.99 | 31.03 | 29.95 | 29.95 | -13.364% | 228 | 2,028 | -42.371% |
| 2026-07-31 | 35.56 | 35.56 | 34.22 | 34.57 | -9.194% | 20 | 2,017 | -50.072% |
| 2026-07-30 | 39.36 | 39.36 | 37.86 | 38.07 | -7.642% | 3 | 2,018 | -54.662% |
| 2026-07-29 | 39.53 | 43.41 | 39.53 | 41.22 | +7.456% | 33 | 2,032 | -58.127% |
| 2026-07-28 | 40.71 | 40.71 | 37.61 | 38.36 | -8.076% | 26 | 2,045 | -55.005% |
| 2026-07-27 | 40.56 | 41.78 | 40.42 | 41.73 | +0.992% | 26 | 2,068 | -58.639% |
| 2026-07-24 | 40.57 | 41.32 | 37.98 | 41.32 | +1.523% | 8 | 2,071 | -58.228% |
| 2026-07-23 | 39.75 | 42.16 | 39.75 | 40.70 | +15.921% | 112 | 2,174 | -57.592% |
| 2026-07-22 | 36.51 | 36.54 | 35.11 | 35.11 | -1.845% | 37 | 2,176 | -50.840% |
| 2026-07-21 | 37.26 | 37.33 | 35.57 | 35.77 | -8.046% | 49 | 2,184 | -51.747% |
| 2026-07-20 | 37.71 | 38.90 | 36.52 | 38.90 | +1.487% | 37 | 2,217 | -55.630% |
| 2026-07-17 | 39.06 | 39.06 | 37.45 | 38.33 | +6.502% | 19 | 2,222 | -54.970% |
| 2026-07-16 | 33.78 | 36.03 | 33.66 | 35.99 | +6.448% | 63 | 2,232 | -52.042% |
| 2026-07-15 | 33.36 | 35.70 | 33.36 | 33.81 | -2.956% | 470 | 1,786 | -48.950% |
| 2026-07-14 | 34.53 | 35.87 | 34.53 | 34.84 | -4.022% | 356 | 1,479 | -50.459% |
| 2026-07-13 | 34.53 | 36.30 | 34.53 | 36.30 | +7.683% | 48 | 1,448 | -52.452% |
| 2026-07-10 | 34.44 | 36.26 | 33.71 | 33.71 | -4.287% | 336 | 1,365 | -48.799% |
| 2026-07-09 | 35.96 | 35.96 | 35.22 | 35.22 | -7.897% | 108 | 1,356 | -50.994% |
| 2026-07-08 | 40.19 | 40.19 | 38.24 | 38.24 | +2.137% | 32 | 1,362 | -54.864% |
| 2026-07-07 | 36.38 | 38.25 | 36.03 | 37.44 | +6.727% | 52 | 1,329 | -53.900% |
| 2026-07-06 | 35.96 | 36.09 | 35.08 | 35.08 | -12.278% | 35 | 1,311 | -50.798% |
| 2026-07-02 | 36.28 | 39.99 | 36.28 | 39.99 | +6.697% | 11 | 1,317 | -56.839% |
| 2026-07-01 | 38.93 | 38.93 | 36.72 | 37.48 | +0.080% | 29 | 1,315 | -53.949% |
| 2026-06-30 | 39.03 | 39.03 | 37.45 | 37.45 | -11.340% | 7 | 1,314 | -53.912% |
| 2026-06-29 | 42.40 | 42.76 | 42.04 | 42.24 | -8.749% | 6 | 1,311 | -59.138% |
| 2026-06-26 | 45.93 | 46.29 | 45.93 | 46.29 | +3.257% | 8 | 1,317 | -62.713% |
| 2026-06-25 | 43.65 | 44.89 | 43.65 | 44.83 | -4.209% | 3 | 1,318 | -61.499% |
| 2026-06-24 | 44.80 | 46.80 | 43.15 | 46.80 | +2.407% | 7 | 1,319 | -63.120% |
| 2026-06-23 | 45.85 | 46.02 | 44.13 | 45.70 | +13.766% | 14 | 1,323 | -62.232% |
| 2026-06-22 | 37.66 | 40.86 | 37.66 | 40.17 | +0.854% | 16 | 1,324 | -57.033% |
| 2026-06-18 | 40.62 | 40.62 | 39.25 | 39.83 | -1.386% | 8 | 1,330 | -56.666% |
| 2026-06-17 | 38.34 | 40.39 | 38.16 | 40.39 | +4.340% | 16 | 1,385 | -57.267% |
| 2026-06-16 | 36.98 | 38.71 | 36.98 | 38.71 | +2.083% | 21 | 1,385 | -55.412% |
| 2026-06-15 | 38.14 | 38.60 | 37.18 | 37.92 | -14.402% | 263 | 1,415 | -54.483% |
| 2026-06-12 | 45.85 | 46.81 | 43.57 | 44.30 | -18.611% | 82 | 1,341 | -61.038% |
| 2026-06-10 | 47.47 | 54.53 | 47.47 | 54.43 | +10.540% | 10 | 1,335 | -68.290% |
| 2026-06-09 | 49.42 | 49.45 | 49.24 | 49.24 | +7.793% | 102 | 1,335 | -64.947% |
| 2026-06-08 | 44.48 | 45.68 | 42.68 | 45.68 | -2.184% | 11 | 1,335 | -62.215% |
| 2026-06-05 | 41.00 | 47.72 | 41.00 | 46.70 | +24.301% | 33 | 1,332 | -63.041% |
| 2026-06-04 | 39.64 | 39.64 | 37.29 | 37.57 | -4.060% | 296 | 1,151 | -54.059% |
| 2026-06-03 | 38.49 | 39.68 | 38.16 | 39.16 | +5.382% | 196 | 1,006 | -55.924% |
| 2026-06-02 | 38.03 | 38.03 | 37.16 | 37.16 | -1.354% | 86 | 946 | -53.552% |
| 2026-06-01 | 38.27 | 38.48 | 36.85 | 37.67 | -0.397% | 256 | 725 | -54.181% |
| 2026-05-29 | 38.30 | 38.98 | 37.52 | 37.82 | -3.274% | 249 | 556 | -54.363% |
| 2026-05-28 | 41.21 | 41.21 | 39.05 | 39.10 | -4.912% | 78 | 494 | -55.857% |
| 2026-05-27 | 41.66 | 41.66 | 41.12 | 41.12 | -1.580% | 16 | 503 | -58.025% |
| 2026-05-26 | 41.38 | 42.05 | 40.97 | 41.78 | -2.950% | 137 | 473 | -58.688% |
| 2026-05-22 | 43.61 | 43.61 | 42.30 | 43.05 | -3.670% | 182 | 295 | -59.907% |
| 2026-05-21 | 46.70 | 46.70 | 44.38 | 44.69 | -6.467% | 46 | 262 | -61.378% |
| 2026-05-18 | 48.81 | 48.81 | 47.78 | 47.78 | -1.056% | 33 | 231 | -63.876% |
| 2026-05-15 | 47.59 | 48.29 | 46.43 | 48.29 | +9.750% | 14 | 233 | -64.258% |
| 2026-05-14 | 45.76 | 45.76 | 44.00 | 44.00 | -4.679% | 22 | 223 | -60.773% |
| 2026-05-13 | 47.58 | 47.70 | 46.16 | 46.16 | -4.332% | 6 | 221 | -62.608% |
| 2026-05-12 | 49.61 | 50.91 | 48.25 | 48.25 | +0.041% | 61 | 191 | -64.228% |
| 2026-05-11 | 47.42 | 48.23 | 47.42 | 48.23 | -0.577% | 20 | 177 | -64.213% |
| 2026-05-08 | 48.51 | 48.51 | 48.51 | 48.51 | -1.602% | 3 | 177 | -64.420% |
| 2026-05-07 | 49.45 | 49.45 | 49.30 | 49.30 | -1.754% | 7 | 174 | -64.990% |
| 2026-05-06 | 50.27 | 50.27 | 50.15 | 50.18 | -8.929% | 4 | 173 | -65.604% |
| 2026-05-05 | 55.10 | 55.10 | 55.10 | 55.10 | -6.229% | 1 | 172 | -68.675% |
| 2026-05-04 | 55.42 | 58.76 | 55.42 | 58.76 | +5.513% | 3 | 172 | -70.626% |
| 2026-05-01 | 55.17 | 55.85 | 54.78 | 55.69 | -2.040% | 51 | 137 | -69.007% |
| 2026-04-30 | 59.70 | 59.70 | 56.85 | 56.85 | -9.604% | 42 | 137 | -69.639% |
| 2026-04-29 | 62.93 | 62.95 | 62.75 | 62.89 | +0.399% | 13 | 110 | -72.555% |
| 2026-04-28 | 62.03 | 62.64 | 62.03 | 62.64 | +3.213% | 2 | 98 | -72.446% |
| 2026-04-27 | 61.11 | 61.11 | 60.67 | 60.69 | -0.263% | 6 | 97 | -71.560% |
| 2026-04-24 | 60.85 | 60.85 | 60.85 | 60.85 | -4.022% | 1 | 92 | -71.635% |
| 2026-04-23 | 63.40 | 63.40 | 63.40 | 63.40 | +1.603% | 1 | 91 | -72.776% |
| 2026-04-22 | 62.40 | 62.40 | 62.40 | 62.40 | -2.424% | 1 | 91 | -72.340% |
| 2026-04-21 | 63.95 | 63.95 | 63.95 | 63.95 | +1.219% | 1 | 90 | -73.010% |
| 2026-04-20 | 63.18 | 63.18 | 63.18 | 63.18 | +0.959% | 1 | 90 | -72.681% |
| 2026-04-17 | 63.66 | 63.66 | 61.42 | 62.58 | -9.957% | 11 | 89 | -72.419% |
| 2026-04-16 | 70.70 | 70.70 | 68.60 | 69.50 | +0.202% | 4 | 87 | -75.165% |
| 2026-04-15 | 71.80 | 72.44 | 69.36 | 69.36 | -8.713% | 141 | 86 | -75.115% |
| 2026-04-14 | 76.69 | 76.69 | 75.98 | 75.98 | -12.142% | 8 | 15 | -77.283% |
| 2026-03-10 | 87.11 | 87.11 | 86.48 | 86.48 | -12.239% | 140 | 153 | -80.042% |
| 2026-03-09 | 98.54 | 98.54 | 98.54 | 98.54 | +16.615% | 10 | 16 | -82.484% |
| 2026-03-04 | 84.50 | 84.50 | 84.50 | 84.50 | +9.826% | 1 | 10 | -79.574% |
| 2026-02-03 | 76.94 | 76.94 | 76.94 | 76.94 | +3.275% | 3 | 9 | -77.567% |
| 2026-01-13 | 74.50 | 74.50 | 74.50 | 74.50 | -2.614% | 1 | 6 | -76.832% |
| 2026-01-12 | 76.50 | 76.50 | 76.50 | 76.50 | -0.131% | 1 | 7 | -77.438% |
| 2026-01-07 | 76.60 | 76.60 | 76.60 | 76.60 | -3.769% | 1 | 7 | -77.467% |
| 2025-12-30 | 79.60 | 79.60 | 79.60 | 79.60 | -0.075% | 1 | 7 | -78.317% |
| 2025-12-29 | 79.66 | 79.66 | 79.66 | 79.66 | +2.920% | 1 | 6 | -78.333% |
| 2025-12-26 | 77.40 | 77.40 | 77.40 | 77.40 | -18.165% | 1 | 6 | -77.700% |
| 2025-12-17 | 94.58 | 94.58 | 94.58 | 94.58 | +13.555% | 1 | 5 | -81.751% |
| 2025-12-11 | 83.23 | 83.29 | 83.23 | 83.29 | -20.676% | 2 | 6 | -79.277% |
| 2025-11-19 | 105.00 | 105.00 | 105.00 | 105.00 | +18.577% | 1 | 5 | -83.562% |
| 2025-11-11 | 88.55 | 88.55 | 88.55 | 88.55 | +0.113% | 1 | 6 | -80.508% |
| 2025-11-10 | 88.45 | 88.45 | 88.45 | 88.45 | -9.329% | 1 | 6 | -80.486% |
| 2025-11-07 | 97.55 | 97.55 | 97.55 | 97.55 | +18.042% | 3 | 5 | -82.307% |
| 2025-10-28 | 82.50 | 82.64 | 82.50 | 82.64 | -11.596% | 2 | 2 | -79.114% |
| 2025-10-21 | 94.00 | 94.00 | 93.48 | 93.48 | 0.000% | 2 | 2 | -81.536% |