SPY270115P00770000
SPY Jan 15 2027 770.00 Put
optionOPRA
EODOct 27, 2026
19.06USD-10.052%(-2.13)1,058Vol10,432OI
SPY270115P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.92 | 20.93 | 18.53 | 19.06 | -10.052% | 1,058 | 9,899 | 0.000% |
| 2026-10-26 | 22.47 | 22.47 | 19.95 | 21.19 | -12.148% | 403 | 9,710 | -10.052% |
| 2026-10-23 | 24.44 | 25.15 | 22.50 | 24.12 | +10.642% | 504 | 9,460 | -20.978% |
| 2026-10-22 | 20.76 | 23.65 | 20.17 | 21.80 | +25.504% | 924 | 9,181 | -12.569% |
| 2026-10-21 | 18.75 | 19.47 | 17.17 | 17.37 | -10.694% | 578 | 9,028 | +9.729% |
| 2026-10-20 | 21.37 | 21.87 | 18.44 | 19.45 | -5.628% | 531 | 8,985 | -2.005% |
| 2026-10-19 | 20.36 | 20.76 | 18.76 | 20.61 | -9.007% | 1,116 | 8,765 | -7.521% |
| 2026-10-16 | 17.55 | 24.38 | 17.55 | 22.65 | +24.314% | 2,587 | 8,052 | -15.850% |
| 2026-10-15 | 21.17 | 22.11 | 17.95 | 18.22 | -7.560% | 2,013 | 8,244 | +4.610% |
| 2026-10-14 | 17.38 | 21.00 | 17.15 | 19.71 | +20.330% | 1,388 | 7,936 | -3.298% |
| 2026-10-13 | 16.53 | 16.95 | 16.12 | 16.38 | +0.491% | 116 | 7,978 | +16.361% |
| 2026-10-12 | 16.25 | 16.63 | 16.07 | 16.30 | -0.912% | 613 | 7,849 | +16.933% |
| 2026-10-09 | 17.51 | 17.86 | 16.43 | 16.45 | -9.863% | 462 | 7,737 | +15.866% |
| 2026-10-08 | 18.26 | 20.20 | 17.73 | 18.25 | +6.352% | 899 | 7,482 | +4.438% |
| 2026-10-07 | 18.05 | 18.77 | 17.08 | 17.16 | +3.187% | 1,780 | 7,214 | +11.072% |
| 2026-10-06 | 17.21 | 17.21 | 16.20 | 16.63 | -9.225% | 838 | 7,010 | +14.612% |
| 2026-10-05 | 20.00 | 20.07 | 17.94 | 18.32 | -10.020% | 655 | 6,611 | +4.039% |
| 2026-10-02 | 20.38 | 21.81 | 19.68 | 20.36 | -10.387% | 406 | 6,362 | -6.385% |
| 2026-10-01 | 23.35 | 26.00 | 22.72 | 22.72 | -3.810% | 447 | 6,370 | -16.109% |
| 2026-09-30 | 21.84 | 23.62 | 20.83 | 23.62 | +3.779% | 259 | 6,320 | -19.306% |
| 2026-09-29 | 22.35 | 23.68 | 22.35 | 22.76 | +0.753% | 125 | 6,327 | -16.257% |
| 2026-09-28 | 21.80 | 23.32 | 20.84 | 22.59 | +11.721% | 221 | 6,327 | -15.626% |
| 2026-09-25 | 21.40 | 22.61 | 19.80 | 20.22 | -8.299% | 333 | 6,323 | -5.737% |
| 2026-09-24 | 23.61 | 24.03 | 21.55 | 22.05 | -1.342% | 704 | 6,117 | -13.560% |
| 2026-09-23 | 19.72 | 22.35 | 19.72 | 22.35 | +15.923% | 156 | 6,126 | -14.720% |
| 2026-09-22 | 19.68 | 19.97 | 19.13 | 19.28 | -4.412% | 753 | 5,723 | -1.141% |
| 2026-09-21 | 22.39 | 22.39 | 19.71 | 20.17 | -15.923% | 390 | 5,572 | -5.503% |
| 2026-09-18 | 25.32 | 26.53 | 23.99 | 23.99 | -5.290% | 184 | 5,543 | -20.550% |
| 2026-09-17 | 25.04 | 26.56 | 25.04 | 25.33 | -16.237% | 390 | 5,793 | -24.753% |
| 2026-09-16 | 27.61 | 32.06 | 26.35 | 30.24 | +6.893% | 48 | 5,821 | -36.971% |
| 2026-09-15 | 27.43 | 29.00 | 27.33 | 28.29 | +5.639% | 66 | 5,822 | -32.626% |
| 2026-09-14 | 27.98 | 28.53 | 25.73 | 26.78 | +5.267% | 391 | 5,564 | -28.827% |
| 2026-09-11 | 25.55 | 25.81 | 24.78 | 25.44 | -14.199% | 178 | 5,489 | -25.079% |
| 2026-09-10 | 29.33 | 30.00 | 28.72 | 29.65 | +10.223% | 177 | 5,513 | -35.717% |
| 2026-09-09 | 26.23 | 27.46 | 25.99 | 26.90 | +6.282% | 71 | 5,508 | -29.145% |
| 2026-09-08 | 23.55 | 25.31 | 23.55 | 25.31 | +7.702% | 270 | 5,484 | -24.694% |
| 2026-09-04 | 22.26 | 23.50 | 22.16 | 23.50 | +5.951% | 312 | 5,412 | -18.894% |
| 2026-09-03 | 23.60 | 24.07 | 21.90 | 22.18 | -12.054% | 691 | 5,163 | -14.067% |
| 2026-09-02 | 27.17 | 27.17 | 25.04 | 25.22 | -7.855% | 192 | 5,095 | -24.425% |
| 2026-09-01 | 27.24 | 28.35 | 25.73 | 27.37 | +12.126% | 455 | 5,102 | -30.362% |
| 2026-08-31 | 25.09 | 25.75 | 24.34 | 24.41 | +0.535% | 246 | 5,118 | -21.917% |
| 2026-08-28 | 23.82 | 24.98 | 22.48 | 24.28 | +0.831% | 470 | 5,318 | -21.499% |
| 2026-08-27 | 25.79 | 25.79 | 23.73 | 24.08 | -7.313% | 919 | 4,567 | -20.847% |
| 2026-08-26 | 27.20 | 27.45 | 25.98 | 25.98 | -3.312% | 377 | 4,359 | -26.636% |
| 2026-08-25 | 26.79 | 27.63 | 26.66 | 26.87 | -3.933% | 161 | 4,470 | -29.066% |
| 2026-08-24 | 27.83 | 28.59 | 27.35 | 27.97 | +2.869% | 213 | 4,459 | -31.856% |
| 2026-08-21 | 27.53 | 28.02 | 26.62 | 27.19 | -5.884% | 222 | 4,362 | -29.901% |
| 2026-08-20 | 26.89 | 29.00 | 26.89 | 28.89 | +10.436% | 341 | 4,356 | -34.026% |
| 2026-08-19 | 26.68 | 27.06 | 25.47 | 26.16 | -5.355% | 257 | 4,183 | -27.141% |
| 2026-08-18 | 27.25 | 27.80 | 27.13 | 27.64 | +6.104% | 125 | 4,159 | -31.042% |
| 2026-08-17 | 24.83 | 26.05 | 24.70 | 26.05 | +5.680% | 182 | 4,156 | -26.833% |
| 2026-08-14 | 24.15 | 25.09 | 24.15 | 24.65 | +1.066% | 85 | 4,153 | -22.677% |
| 2026-08-13 | 24.82 | 25.09 | 24.19 | 24.39 | -5.465% | 1,366 | 3,047 | -21.853% |
| 2026-08-12 | 25.79 | 26.36 | 25.67 | 25.80 | -5.042% | 174 | 2,932 | -26.124% |
| 2026-08-11 | 26.40 | 27.41 | 26.01 | 27.17 | +2.761% | 116 | 2,894 | -29.849% |
| 2026-08-10 | 26.46 | 26.63 | 25.73 | 26.44 | +0.076% | 103 | 2,863 | -27.912% |
| 2026-08-07 | 27.20 | 27.68 | 26.30 | 26.42 | -4.793% | 236 | 2,814 | -27.858% |
| 2026-08-06 | 27.86 | 28.10 | 27.00 | 27.75 | +1.019% | 111 | 2,783 | -31.315% |
| 2026-08-05 | 26.61 | 27.65 | 26.52 | 27.47 | -0.327% | 272 | 2,810 | -30.615% |
| 2026-08-04 | 30.51 | 30.51 | 27.00 | 27.56 | -14.009% | 236 | 2,640 | -30.842% |
| 2026-08-03 | 33.15 | 33.24 | 32.00 | 32.05 | -14.144% | 142 | 2,540 | -40.530% |
| 2026-07-31 | 37.76 | 37.91 | 37.33 | 37.33 | -9.591% | 8 | 2,534 | -48.942% |
| 2026-07-30 | 43.52 | 43.52 | 41.29 | 41.29 | -11.736% | 2 | 2,535 | -53.839% |
| 2026-07-29 | 42.16 | 46.78 | 42.16 | 46.78 | +14.432% | 7 | 2,536 | -59.256% |
| 2026-07-28 | 43.32 | 43.32 | 40.79 | 40.88 | -8.197% | 20 | 2,537 | -53.376% |
| 2026-07-27 | 39.59 | 44.53 | 39.59 | 44.53 | +3.703% | 12 | 2,535 | -57.197% |
| 2026-07-24 | 41.90 | 42.94 | 41.90 | 42.94 | -2.608% | 3 | 2,535 | -55.612% |
| 2026-07-23 | 42.00 | 44.43 | 42.00 | 44.09 | +17.136% | 25 | 2,536 | -56.770% |
| 2026-07-22 | 38.73 | 38.73 | 37.29 | 37.64 | -0.895% | 30 | 2,530 | -49.362% |
| 2026-07-21 | 39.18 | 39.37 | 37.89 | 37.98 | -5.192% | 24 | 2,520 | -49.816% |
| 2026-07-20 | 39.91 | 40.13 | 38.90 | 40.06 | -4.254% | 31 | 2,512 | -52.421% |
| 2026-07-17 | 41.12 | 41.84 | 40.19 | 41.84 | +9.903% | 61 | 2,513 | -54.446% |
| 2026-07-16 | 35.58 | 38.49 | 35.58 | 38.07 | +6.074% | 36 | 2,504 | -49.934% |
| 2026-07-15 | 36.93 | 37.87 | 35.68 | 35.89 | -3.496% | 7 | 2,504 | -46.893% |
| 2026-07-14 | 37.53 | 37.53 | 37.14 | 37.19 | -3.478% | 4 | 2,508 | -48.750% |
| 2026-07-13 | 36.76 | 38.81 | 36.76 | 38.53 | +8.230% | 34 | 2,489 | -50.532% |
| 2026-07-10 | 36.85 | 37.29 | 35.60 | 35.60 | -5.168% | 13 | 2,486 | -46.461% |
| 2026-07-09 | 39.50 | 39.91 | 37.44 | 37.54 | -8.528% | 70 | 2,467 | -49.227% |
| 2026-07-08 | 41.35 | 41.54 | 40.98 | 41.04 | +3.064% | 4 | 2,493 | -53.558% |
| 2026-07-07 | 38.37 | 39.82 | 38.32 | 39.82 | +5.820% | 7 | 2,496 | -52.135% |
| 2026-07-06 | 38.16 | 38.41 | 37.21 | 37.63 | -10.893% | 50 | 2,463 | -49.349% |
| 2026-07-02 | 39.31 | 42.23 | 39.31 | 42.23 | +5.050% | 23 | 2,477 | -54.866% |
| 2026-07-01 | 40.22 | 40.49 | 39.01 | 40.20 | +0.425% | 71 | 2,437 | -52.587% |
| 2026-06-30 | 41.03 | 41.03 | 40.03 | 40.03 | -8.251% | 2 | 2,437 | -52.386% |
| 2026-06-29 | 45.28 | 45.86 | 43.63 | 43.63 | -5.665% | 9 | 2,435 | -56.314% |
| 2026-06-25 | 46.25 | 46.25 | 46.25 | 46.25 | -6.923% | 1 | 2,435 | -58.789% |
| 2026-06-24 | 46.71 | 49.74 | 45.73 | 49.69 | +3.521% | 4 | 2,435 | -61.642% |
| 2026-06-23 | 49.29 | 49.29 | 46.33 | 48.00 | +13.368% | 14 | 2,445 | -60.292% |
| 2026-06-22 | 40.02 | 43.20 | 39.95 | 42.34 | +0.379% | 109 | 2,442 | -54.983% |
| 2026-06-18 | 42.74 | 43.07 | 42.18 | 42.18 | -6.267% | 29 | 2,451 | -54.813% |
| 2026-06-17 | 40.59 | 45.00 | 40.52 | 45.00 | +11.607% | 6 | 2,454 | -57.644% |
| 2026-06-16 | 39.51 | 40.56 | 39.51 | 40.32 | +1.281% | 34 | 2,443 | -52.728% |
| 2026-06-15 | 40.23 | 40.73 | 39.23 | 39.81 | -15.853% | 1,456 | 1,120 | -52.123% |
| 2026-06-12 | 48.61 | 48.61 | 45.98 | 47.31 | -4.521% | 9 | 1,119 | -59.713% |
| 2026-06-11 | 55.58 | 55.66 | 48.45 | 49.55 | -9.266% | 35 | 1,115 | -61.534% |
| 2026-06-10 | 50.01 | 55.35 | 50.01 | 54.61 | +5.161% | 12 | 1,113 | -65.098% |
| 2026-06-09 | 44.21 | 52.91 | 44.21 | 51.93 | +7.227% | 10 | 1,113 | -63.297% |
| 2026-06-08 | 45.17 | 48.43 | 45.17 | 48.43 | -5.039% | 19 | 1,105 | -60.644% |
| 2026-06-05 | 44.84 | 51.00 | 44.84 | 51.00 | +27.820% | 28 | 1,119 | -62.627% |
| 2026-06-04 | 42.00 | 42.00 | 39.33 | 39.90 | -3.320% | 84 | 1,054 | -52.231% |
| 2026-06-03 | 41.01 | 41.72 | 40.21 | 41.27 | +4.933% | 328 | 765 | -53.816% |
| 2026-06-02 | 39.70 | 39.90 | 39.14 | 39.33 | -0.882% | 52 | 722 | -51.538% |
| 2026-06-01 | 40.38 | 40.49 | 38.82 | 39.68 | -0.800% | 169 | 574 | -51.966% |
| 2026-05-29 | 40.10 | 41.25 | 39.64 | 40.00 | -2.913% | 427 | 165 | -52.350% |
| 2026-05-28 | 43.10 | 43.10 | 41.07 | 41.20 | -4.938% | 18 | 152 | -53.738% |
| 2026-05-27 | 43.81 | 43.81 | 43.32 | 43.34 | -1.163% | 7 | 148 | -56.022% |
| 2026-05-26 | 43.15 | 43.85 | 43.15 | 43.85 | -13.698% | 17 | 141 | -56.534% |
| 2026-05-19 | 50.81 | 50.81 | 50.81 | 50.81 | +0.099% | 1 | 140 | -62.488% |
| 2026-05-18 | 51.34 | 51.34 | 50.76 | 50.76 | +1.805% | 3 | 139 | -62.451% |
| 2026-05-15 | 50.07 | 50.07 | 48.85 | 49.86 | +6.266% | 33 | 124 | -61.773% |
| 2026-05-14 | 48.20 | 48.20 | 46.92 | 46.92 | -3.931% | 59 | 69 | -59.378% |
| 2026-05-13 | 48.59 | 48.84 | 48.59 | 48.84 | -5.312% | 3 | 66 | -60.975% |
| 2026-05-12 | 52.38 | 52.38 | 51.58 | 51.58 | +3.181% | 5 | 62 | -63.048% |
| 2026-05-11 | 50.12 | 50.49 | 49.92 | 49.99 | -2.115% | 11 | 57 | -61.872% |
| 2026-05-08 | 51.43 | 51.43 | 51.07 | 51.07 | -1.788% | 8 | 50 | -62.679% |
| 2026-05-07 | 52.00 | 52.00 | 52.00 | 52.00 | -1.440% | 2 | 48 | -63.346% |
| 2026-05-06 | 54.43 | 54.43 | 52.76 | 52.76 | -7.617% | 5 | 48 | -63.874% |
| 2026-05-05 | 57.11 | 57.11 | 57.11 | 57.11 | -2.559% | 5 | 43 | -66.626% |
| 2026-05-01 | 57.06 | 58.61 | 57.06 | 58.61 | -7.380% | 6 | 37 | -67.480% |
| 2026-04-30 | 63.09 | 63.28 | 63.09 | 63.28 | -3.844% | 4 | 37 | -69.880% |
| 2026-04-29 | 65.70 | 65.87 | 65.67 | 65.81 | +4.179% | 30 | 35 | -71.038% |
| 2026-04-27 | 64.64 | 64.64 | 63.10 | 63.17 | -11.028% | 9 | 20 | -69.827% |
| 2026-04-23 | 71.00 | 71.00 | 71.00 | 71.00 | +9.315% | 1 | 11 | -73.155% |
| 2026-04-17 | 65.06 | 65.06 | 64.95 | 64.95 | -51.165% | 8 | 12 | -70.654% |
| 2026-03-30 | 133.00 | 133.00 | 133.00 | 133.00 | -1.802% | 1 | 11 | -85.669% |
| 2026-03-27 | 135.44 | 135.44 | 135.44 | 135.44 | +21.591% | 20 | 10 | -85.927% |
| 2026-03-25 | 111.39 | 111.39 | 111.39 | 111.39 | +2.664% | 1 | 10 | -82.889% |
| 2026-03-23 | 108.50 | 108.50 | 108.50 | 108.50 | -2.524% | 1 | 11 | -82.433% |
| 2026-03-18 | 104.02 | 111.31 | 104.02 | 111.31 | +15.156% | 2 | 54 | -82.877% |
| 2026-03-11 | 96.66 | 96.66 | 96.66 | 96.66 | +1.726% | 1 | 55 | -80.281% |
| 2026-03-05 | 95.02 | 95.02 | 95.02 | 95.02 | -3.826% | 1 | 55 | -79.941% |
| 2026-03-03 | 96.58 | 98.80 | 96.58 | 98.80 | +23.500% | 5 | 55 | -80.709% |
| 2026-02-25 | 82.34 | 82.34 | 80.00 | 80.00 | -6.158% | 2 | 58 | -76.175% |
| 2026-02-24 | 85.33 | 85.33 | 85.25 | 85.25 | -3.268% | 2 | 58 | -77.642% |
| 2026-02-18 | 88.13 | 88.13 | 88.13 | 88.13 | -1.564% | 1 | 57 | -78.373% |
| 2026-02-17 | 94.54 | 94.54 | 89.53 | 89.53 | +2.040% | 2 | 56 | -78.711% |
| 2026-02-12 | 87.74 | 87.74 | 87.74 | 87.74 | +12.171% | 1 | 56 | -78.277% |
| 2026-02-11 | 78.22 | 78.22 | 78.22 | 78.22 | -2.396% | 2 | 56 | -75.633% |
| 2026-02-10 | 79.03 | 80.14 | 79.03 | 80.14 | +1.572% | 3 | 58 | -76.217% |
| 2026-02-09 | 78.90 | 78.90 | 78.90 | 78.90 | -3.757% | 2 | 55 | -75.843% |
| 2026-02-06 | 87.45 | 87.45 | 81.98 | 81.98 | -10.228% | 10 | 53 | -76.750% |
| 2026-02-05 | 93.56 | 94.83 | 91.32 | 91.32 | +8.714% | 9 | 45 | -79.128% |
| 2026-02-04 | 84.00 | 84.00 | 84.00 | 84.00 | +7.047% | 1 | 47 | -77.310% |
| 2026-01-27 | 78.47 | 78.47 | 78.47 | 78.47 | -0.922% | 1 | 46 | -75.710% |
| 2026-01-26 | 79.20 | 79.20 | 79.20 | 79.20 | -12.670% | 2 | 45 | -75.934% |
| 2026-01-21 | 90.69 | 90.69 | 90.69 | 90.69 | +2.893% | 1 | 43 | -78.983% |
| 2026-01-20 | 88.14 | 88.14 | 88.14 | 88.14 | +4.369% | 1 | 43 | -78.375% |
| 2026-01-14 | 84.45 | 84.45 | 84.45 | 84.45 | +6.066% | 1 | 42 | -77.430% |
| 2026-01-13 | 79.60 | 79.62 | 79.60 | 79.62 | +0.505% | 2 | 43 | -76.061% |
| 2026-01-12 | 79.22 | 79.22 | 79.22 | 79.22 | +1.564% | 1 | 43 | -75.940% |
| 2026-01-09 | 78.00 | 78.00 | 78.00 | 78.00 | -5.717% | 1 | 42 | -75.564% |
| 2026-01-08 | 82.73 | 82.73 | 82.73 | 82.73 | +0.620% | 6 | 41 | -76.961% |
| 2026-01-07 | 82.22 | 82.22 | 82.22 | 82.22 | -1.439% | 6 | 35 | -76.818% |
| 2026-01-05 | 83.42 | 83.42 | 83.42 | 83.42 | +0.579% | 1 | 34 | -77.152% |
| 2025-12-30 | 82.94 | 82.94 | 82.94 | 82.94 | +2.143% | 1 | 34 | -77.020% |
| 2025-12-26 | 81.61 | 81.61 | 81.20 | 81.20 | +0.247% | 2 | 34 | -76.527% |
| 2025-12-24 | 82.70 | 82.70 | 81.00 | 81.00 | -3.869% | 6 | 31 | -76.469% |
| 2025-12-23 | 84.26 | 84.26 | 84.26 | 84.26 | -1.565% | 1 | 31 | -77.380% |
| 2025-12-22 | 86.50 | 86.50 | 85.60 | 85.60 | +0.058% | 3 | 31 | -77.734% |
| 2025-12-11 | 85.73 | 85.78 | 85.55 | 85.55 | -2.396% | 6 | 31 | -77.721% |
| 2025-12-05 | 86.00 | 87.65 | 85.84 | 87.65 | -8.698% | 4 | 31 | -78.254% |
| 2025-11-25 | 96.00 | 96.00 | 96.00 | 96.00 | -6.067% | 1 | 27 | -80.146% |
| 2025-11-24 | 102.20 | 102.20 | 102.20 | 102.20 | -7.961% | 1 | 26 | -81.350% |
| 2025-11-19 | 104.60 | 111.04 | 104.60 | 111.04 | +23.063% | 12 | 26 | -82.835% |
| 2025-11-12 | 90.23 | 90.23 | 90.23 | 90.23 | -3.806% | 1 | 23 | -78.876% |
| 2025-11-10 | 94.10 | 94.10 | 93.80 | 93.80 | -5.147% | 2 | 23 | -79.680% |
| 2025-11-06 | 99.27 | 99.67 | 98.32 | 98.89 | +4.535% | 12 | 21 | -80.726% |
| 2025-11-05 | 94.60 | 94.60 | 94.60 | 94.60 | +10.708% | 2 | 12 | -79.852% |
| 2025-10-29 | 85.45 | 85.45 | 85.45 | 85.45 | -0.824% | 5 | 12 | -77.695% |
| 2025-10-28 | 86.96 | 86.96 | 86.07 | 86.16 | -18.455% | 19 | 16 | -77.878% |
| 2025-09-29 | 105.50 | 105.66 | 105.50 | 105.66 | -13.888% | 2 | 0 | -81.961% |
| 2025-08-27 | 122.70 | 122.70 | 122.70 | 122.70 | -48.834% | 1 | 0 | -84.466% |
| 2025-04-11 | 239.51 | 239.81 | 239.51 | 239.81 | 0.000% | 4 | 0 | -92.052% |