SPY270115P00775000
SPY Jan 15 2027 775.00 Put
optionOPRA
EODOct 27, 2026
20.86USD-10.664%(-2.49)288Vol10,484OI
SPY270115P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.82 | 22.78 | 20.52 | 20.86 | -10.664% | 288 | 10,335 | 0.000% |
| 2026-10-26 | 24.98 | 24.98 | 22.15 | 23.35 | -12.612% | 69 | 10,343 | -10.664% |
| 2026-10-23 | 26.55 | 27.02 | 24.94 | 26.72 | +11.333% | 45 | 10,347 | -21.931% |
| 2026-10-22 | 22.78 | 26.27 | 22.14 | 24.00 | +24.675% | 236 | 10,292 | -13.083% |
| 2026-10-21 | 20.78 | 20.96 | 18.94 | 19.25 | -8.508% | 372 | 10,264 | +8.364% |
| 2026-10-20 | 22.10 | 22.10 | 20.11 | 21.04 | -7.067% | 446 | 10,060 | -0.856% |
| 2026-10-19 | 21.85 | 22.82 | 20.63 | 22.64 | -8.303% | 347 | 9,817 | -7.862% |
| 2026-10-16 | 19.61 | 26.25 | 19.55 | 24.69 | +23.142% | 929 | 9,101 | -15.512% |
| 2026-10-15 | 23.17 | 24.07 | 19.75 | 20.05 | -6.483% | 948 | 8,644 | +4.040% |
| 2026-10-14 | 19.05 | 22.87 | 18.46 | 21.44 | +20.449% | 621 | 8,628 | -2.705% |
| 2026-10-13 | 18.24 | 18.68 | 17.67 | 17.80 | -1.166% | 450 | 8,597 | +17.191% |
| 2026-10-12 | 18.00 | 18.29 | 17.67 | 18.01 | -0.552% | 254 | 8,515 | +15.825% |
| 2026-10-09 | 19.00 | 19.43 | 17.95 | 18.11 | -9.450% | 974 | 8,345 | +15.185% |
| 2026-10-08 | 19.75 | 22.05 | 19.06 | 20.00 | +6.724% | 420 | 8,296 | +4.300% |
| 2026-10-07 | 19.67 | 20.46 | 18.74 | 18.74 | +2.854% | 487 | 8,230 | +11.313% |
| 2026-10-06 | 18.73 | 18.87 | 17.73 | 18.22 | -9.668% | 542 | 8,090 | +14.490% |
| 2026-10-05 | 22.01 | 22.01 | 19.77 | 20.17 | -10.236% | 685 | 7,664 | +3.421% |
| 2026-10-02 | 22.68 | 23.50 | 21.75 | 22.47 | -9.395% | 450 | 7,359 | -7.165% |
| 2026-10-01 | 25.31 | 28.00 | 24.80 | 24.80 | -0.561% | 61 | 7,358 | -15.887% |
| 2026-09-30 | 23.66 | 24.96 | 22.75 | 24.94 | +0.080% | 188 | 7,251 | -16.359% |
| 2026-09-29 | 24.37 | 25.55 | 24.32 | 24.92 | +0.972% | 123 | 7,211 | -16.292% |
| 2026-09-28 | 24.00 | 25.39 | 23.46 | 24.68 | +11.472% | 76 | 7,194 | -15.478% |
| 2026-09-25 | 23.07 | 24.37 | 21.99 | 22.14 | -9.262% | 116 | 7,170 | -5.781% |
| 2026-09-24 | 25.33 | 26.05 | 23.57 | 24.40 | +0.743% | 218 | 7,057 | -14.508% |
| 2026-09-23 | 21.59 | 24.22 | 21.59 | 24.22 | +12.914% | 114 | 7,058 | -13.873% |
| 2026-09-22 | 21.48 | 21.76 | 20.87 | 21.45 | -0.970% | 379 | 6,902 | -2.751% |
| 2026-09-21 | 24.29 | 24.29 | 21.50 | 21.66 | -21.236% | 353 | 6,803 | -3.693% |
| 2026-09-18 | 27.14 | 28.27 | 27.14 | 27.50 | +1.439% | 21 | 6,797 | -24.145% |
| 2026-09-17 | 27.63 | 28.71 | 27.11 | 27.11 | -17.019% | 242 | 7,013 | -23.054% |
| 2026-09-16 | 29.99 | 35.25 | 28.61 | 32.67 | +7.361% | 88 | 7,017 | -36.149% |
| 2026-09-15 | 30.20 | 31.38 | 29.66 | 30.43 | +6.324% | 37 | 7,007 | -31.449% |
| 2026-09-14 | 30.75 | 30.75 | 28.45 | 28.62 | +4.300% | 150 | 7,011 | -27.114% |
| 2026-09-11 | 27.60 | 27.80 | 26.85 | 27.44 | -13.792% | 32 | 7,014 | -23.980% |
| 2026-09-10 | 31.64 | 32.25 | 30.89 | 31.83 | +10.675% | 47 | 7,015 | -34.464% |
| 2026-09-09 | 28.46 | 29.64 | 28.46 | 28.76 | +7.917% | 13 | 7,087 | -27.469% |
| 2026-09-08 | 25.39 | 26.96 | 25.39 | 26.65 | +4.797% | 282 | 6,942 | -21.726% |
| 2026-09-04 | 24.11 | 25.43 | 24.09 | 25.43 | +6.804% | 496 | 6,767 | -17.971% |
| 2026-09-03 | 25.48 | 26.05 | 23.80 | 23.81 | -13.166% | 281 | 6,716 | -12.390% |
| 2026-09-02 | 27.50 | 27.74 | 27.11 | 27.42 | -7.832% | 329 | 6,841 | -23.924% |
| 2026-09-01 | 29.38 | 30.34 | 28.10 | 29.75 | +12.222% | 23 | 6,855 | -29.882% |
| 2026-08-31 | 27.27 | 27.70 | 26.51 | 26.51 | +1.532% | 73 | 6,878 | -21.313% |
| 2026-08-28 | 25.70 | 26.89 | 24.27 | 26.11 | -0.229% | 103 | 6,853 | -20.107% |
| 2026-08-27 | 27.03 | 27.03 | 25.66 | 26.17 | -6.901% | 50 | 6,837 | -20.290% |
| 2026-08-26 | 28.70 | 29.58 | 28.11 | 28.11 | -3.236% | 79 | 6,864 | -25.792% |
| 2026-08-25 | 28.70 | 29.47 | 28.70 | 29.05 | -3.328% | 569 | 6,418 | -28.193% |
| 2026-08-24 | 30.54 | 30.54 | 29.34 | 30.05 | +3.514% | 401 | 6,227 | -30.582% |
| 2026-08-21 | 29.70 | 30.03 | 28.58 | 29.03 | -5.900% | 106 | 6,159 | -28.143% |
| 2026-08-20 | 29.59 | 30.85 | 29.05 | 30.85 | +10.179% | 143 | 6,137 | -32.382% |
| 2026-08-19 | 29.00 | 29.00 | 27.33 | 28.00 | -5.085% | 47 | 6,107 | -25.500% |
| 2026-08-18 | 29.40 | 29.70 | 29.14 | 29.50 | +7.156% | 89 | 6,126 | -29.288% |
| 2026-08-17 | 26.30 | 27.70 | 26.30 | 27.53 | +4.201% | 144 | 6,047 | -24.228% |
| 2026-08-14 | 26.04 | 26.85 | 25.78 | 26.42 | +1.304% | 301 | 6,024 | -21.045% |
| 2026-08-13 | 27.06 | 27.06 | 25.83 | 26.08 | -6.153% | 117 | 5,996 | -20.015% |
| 2026-08-12 | 27.60 | 28.37 | 27.52 | 27.79 | -5.573% | 111 | 5,992 | -24.937% |
| 2026-08-11 | 28.34 | 29.43 | 27.82 | 29.43 | +3.118% | 112 | 5,945 | -29.120% |
| 2026-08-10 | 28.45 | 28.54 | 27.52 | 28.54 | +0.670% | 3,206 | 3,007 | -26.910% |
| 2026-08-07 | 28.92 | 29.20 | 28.11 | 28.35 | -4.545% | 287 | 2,978 | -26.420% |
| 2026-08-06 | 30.00 | 30.00 | 28.90 | 29.70 | +0.849% | 173 | 2,901 | -29.764% |
| 2026-08-05 | 28.36 | 29.53 | 28.25 | 29.45 | +0.787% | 358 | 2,893 | -29.168% |
| 2026-08-04 | 32.67 | 32.67 | 28.93 | 29.22 | -15.304% | 135 | 2,876 | -28.611% |
| 2026-08-03 | 38.00 | 38.16 | 34.26 | 34.50 | -11.652% | 78 | 2,870 | -39.536% |
| 2026-07-31 | 44.65 | 44.73 | 39.05 | 39.05 | -10.023% | 28 | 2,877 | -46.581% |
| 2026-07-30 | 47.25 | 47.25 | 43.40 | 43.40 | -17.333% | 99 | 2,858 | -51.935% |
| 2026-07-29 | 47.80 | 52.50 | 42.90 | 52.50 | +20.137% | 220 | 2,852 | -60.267% |
| 2026-07-28 | 46.30 | 46.30 | 43.10 | 43.70 | -7.922% | 107 | 2,803 | -52.265% |
| 2026-07-27 | 41.60 | 47.46 | 41.60 | 47.46 | +3.354% | 122 | 2,799 | -56.047% |
| 2026-07-24 | 45.25 | 45.92 | 44.48 | 45.92 | -3.509% | 92 | 2,782 | -54.573% |
| 2026-07-23 | 46.77 | 47.59 | 46.77 | 47.59 | +18.295% | 11 | 2,782 | -56.167% |
| 2026-07-22 | 40.23 | 40.29 | 40.17 | 40.23 | -0.544% | 7 | 2,782 | -48.148% |
| 2026-07-21 | 42.27 | 42.34 | 40.34 | 40.45 | -7.691% | 22 | 2,778 | -48.430% |
| 2026-07-20 | 42.35 | 43.82 | 42.35 | 43.82 | -0.567% | 9 | 2,779 | -52.396% |
| 2026-07-17 | 42.78 | 44.09 | 42.31 | 44.07 | +8.815% | 7 | 2,780 | -52.666% |
| 2026-07-16 | 38.53 | 40.50 | 38.53 | 40.50 | +7.541% | 35 | 2,762 | -48.494% |
| 2026-07-15 | 38.52 | 38.52 | 37.66 | 37.66 | -4.222% | 25 | 2,738 | -44.610% |
| 2026-07-14 | 39.22 | 39.32 | 39.22 | 39.32 | -4.168% | 11 | 2,737 | -46.948% |
| 2026-07-13 | 40.45 | 41.42 | 40.45 | 41.03 | +8.144% | 210 | 2,782 | -49.159% |
| 2026-07-10 | 39.93 | 39.93 | 37.94 | 37.94 | -5.457% | 2 | 2,783 | -45.018% |
| 2026-07-09 | 41.91 | 41.91 | 39.70 | 40.13 | -7.300% | 21 | 2,786 | -48.019% |
| 2026-07-08 | 45.68 | 45.68 | 42.92 | 43.29 | +2.875% | 12 | 2,786 | -51.813% |
| 2026-07-07 | 42.79 | 42.79 | 42.07 | 42.08 | +5.942% | 7 | 2,788 | -50.428% |
| 2026-07-06 | 40.38 | 40.38 | 39.72 | 39.72 | -12.876% | 2 | 2,788 | -47.482% |
| 2026-07-02 | 43.22 | 45.59 | 43.22 | 45.59 | +6.568% | 33 | 2,815 | -54.244% |
| 2026-07-01 | 41.75 | 42.78 | 41.52 | 42.78 | +1.326% | 27 | 2,822 | -51.239% |
| 2026-06-30 | 43.19 | 43.19 | 42.22 | 42.22 | -9.126% | 16 | 2,822 | -50.592% |
| 2026-06-29 | 47.54 | 48.68 | 46.16 | 46.46 | -15.527% | 8 | 2,822 | -55.101% |
| 2026-06-26 | 55.00 | 55.00 | 55.00 | 55.00 | +8.911% | 1 | 2,821 | -62.073% |
| 2026-06-25 | 50.50 | 50.50 | 50.50 | 50.50 | +4.102% | 2 | 2,821 | -58.693% |
| 2026-06-24 | 49.62 | 49.62 | 48.51 | 48.51 | -3.998% | 4 | 2,824 | -56.999% |
| 2026-06-23 | 51.96 | 52.00 | 49.00 | 50.53 | +11.006% | 91 | 2,750 | -58.718% |
| 2026-06-22 | 45.72 | 45.72 | 44.84 | 45.52 | +2.546% | 5 | 2,749 | -54.174% |
| 2026-06-18 | 45.23 | 45.56 | 44.00 | 44.39 | -8.568% | 15 | 2,746 | -53.007% |
| 2026-06-17 | 43.25 | 49.40 | 43.25 | 48.55 | +12.384% | 10 | 2,747 | -57.034% |
| 2026-06-16 | 42.29 | 43.20 | 42.00 | 43.20 | +3.226% | 19 | 2,749 | -51.713% |
| 2026-06-15 | 43.12 | 43.12 | 41.70 | 41.85 | -16.014% | 21 | 2,743 | -50.155% |
| 2026-06-12 | 49.93 | 50.83 | 49.33 | 49.83 | -5.086% | 43 | 2,776 | -58.138% |
| 2026-06-11 | 57.72 | 58.84 | 52.50 | 52.50 | -11.467% | 11 | 2,775 | -60.267% |
| 2026-06-10 | 52.53 | 59.64 | 52.53 | 59.30 | +8.807% | 35 | 2,772 | -64.823% |
| 2026-06-09 | 55.65 | 58.76 | 54.46 | 54.50 | +14.041% | 251 | 2,744 | -61.725% |
| 2026-06-08 | 48.88 | 48.88 | 47.79 | 47.79 | -7.830% | 7 | 2,744 | -56.351% |
| 2026-06-05 | 45.35 | 52.82 | 45.35 | 51.85 | +24.162% | 51 | 2,755 | -59.769% |
| 2026-06-04 | 43.20 | 43.51 | 41.44 | 41.76 | -3.801% | 242 | 2,544 | -50.048% |
| 2026-06-03 | 42.15 | 43.84 | 42.15 | 43.41 | +5.287% | 257 | 2,409 | -51.947% |
| 2026-06-02 | 42.25 | 42.43 | 41.21 | 41.23 | -1.222% | 128 | 2,336 | -49.406% |
| 2026-06-01 | 42.50 | 42.72 | 41.01 | 41.74 | -0.949% | 384 | 2,202 | -50.024% |
| 2026-05-29 | 42.30 | 43.31 | 41.91 | 42.14 | -3.193% | 320 | 1,946 | -50.498% |
| 2026-05-28 | 44.55 | 44.55 | 43.36 | 43.53 | -4.728% | 72 | 1,894 | -52.079% |
| 2026-05-27 | 46.00 | 46.66 | 45.66 | 45.69 | +0.462% | 65 | 1,911 | -54.344% |
| 2026-05-26 | 45.59 | 45.79 | 45.43 | 45.48 | -12.353% | 1,770 | 164 | -54.134% |
| 2026-05-20 | 51.84 | 51.89 | 51.84 | 51.89 | -3.082% | 4 | 162 | -59.800% |
| 2026-05-19 | 53.54 | 53.54 | 53.54 | 53.54 | -0.335% | 1 | 161 | -61.038% |
| 2026-05-18 | 53.37 | 54.52 | 53.37 | 53.72 | +2.052% | 8 | 157 | -61.169% |
| 2026-05-15 | 52.70 | 54.15 | 52.64 | 52.64 | +7.101% | 9 | 152 | -60.372% |
| 2026-05-14 | 49.36 | 49.38 | 49.15 | 49.15 | -6.238% | 4 | 151 | -57.558% |
| 2026-05-13 | 52.75 | 52.89 | 52.42 | 52.42 | -5.053% | 4 | 148 | -60.206% |
| 2026-05-12 | 55.21 | 55.21 | 55.21 | 55.21 | +3.177% | 1 | 147 | -62.217% |
| 2026-05-11 | 52.40 | 53.51 | 52.40 | 53.51 | -0.834% | 26 | 141 | -61.017% |
| 2026-05-08 | 54.15 | 54.25 | 53.90 | 53.96 | -5.084% | 42 | 125 | -61.342% |
| 2026-05-07 | 54.67 | 56.85 | 54.15 | 56.85 | +3.157% | 68 | 73 | -63.307% |
| 2026-05-06 | 56.01 | 56.11 | 55.11 | 55.11 | -9.833% | 96 | 26 | -62.148% |
| 2026-05-05 | 61.12 | 61.12 | 61.12 | 61.12 | -1.212% | 1 | 26 | -65.870% |
| 2026-05-01 | 60.74 | 61.90 | 60.74 | 61.87 | -11.665% | 25 | 1 | -66.284% |
| 2026-04-28 | 69.92 | 70.04 | 69.92 | 70.04 | -40.137% | 2 | 1 | -70.217% |
| 2026-03-25 | 117.00 | 117.00 | 117.00 | 117.00 | +25.779% | 1 | 70 | -82.171% |
| 2026-03-04 | 93.02 | 93.02 | 93.02 | 93.02 | -7.992% | 1 | 70 | -77.575% |
| 2026-03-03 | 101.10 | 101.10 | 101.10 | 101.10 | +5.312% | 1 | 70 | -79.367% |
| 2026-02-13 | 96.00 | 96.00 | 96.00 | 96.00 | +0.787% | 1 | 70 | -78.271% |
| 2026-02-12 | 95.25 | 95.25 | 95.25 | 95.25 | +12.389% | 1 | 70 | -78.100% |
| 2026-02-11 | 84.36 | 84.75 | 84.36 | 84.75 | -7.680% | 2 | 70 | -75.386% |
| 2026-02-04 | 91.80 | 91.80 | 91.80 | 91.80 | +8.588% | 1 | 70 | -77.277% |
| 2026-02-02 | 84.54 | 84.54 | 84.54 | 84.54 | +0.273% | 1 | 70 | -75.325% |
| 2026-01-30 | 84.50 | 84.50 | 84.31 | 84.31 | +3.702% | 71 | 70 | -75.258% |
| 2026-01-27 | 81.30 | 81.30 | 81.30 | 81.30 | -3.673% | 1 | 9 | -74.342% |
| 2026-01-26 | 84.40 | 84.40 | 84.40 | 84.40 | -4.091% | 2 | 8 | -75.284% |
| 2026-01-22 | 88.00 | 88.00 | 88.00 | 88.00 | -2.320% | 2 | 6 | -76.295% |
| 2026-01-21 | 93.37 | 93.37 | 89.11 | 90.09 | -2.605% | 4 | 4 | -76.845% |
| 2026-01-20 | 92.50 | 92.50 | 92.50 | 92.50 | +8.137% | 1 | 5 | -77.449% |
| 2026-01-16 | 85.54 | 85.54 | 85.54 | 85.54 | +3.185% | 1 | 5 | -75.614% |
| 2026-01-15 | 82.90 | 82.90 | 82.90 | 82.90 | -4.647% | 1 | 5 | -74.837% |
| 2026-01-14 | 86.03 | 86.94 | 86.03 | 86.94 | +4.747% | 3 | 4 | -76.006% |
| 2026-01-12 | 83.00 | 83.00 | 83.00 | 83.00 | -2.353% | 1 | 4 | -74.867% |
| 2026-01-09 | 85.00 | 85.00 | 85.00 | 85.00 | -14.124% | 3 | 3 | -75.459% |
| 2025-12-18 | 101.23 | 101.23 | 98.98 | 98.98 | -2.684% | 2 | 10 | -78.925% |
| 2025-12-17 | 97.31 | 101.76 | 97.20 | 101.71 | +3.071% | 14 | 12 | -79.491% |
| 2025-12-16 | 98.35 | 98.68 | 98.35 | 98.68 | 0.000% | 2 | 1 | -78.861% |