SPY270115P00780000
SPY Jan 15 2027 780.00 Put
optionOPRA
EODOct 27, 2026
23.05USD-7.874%(-1.97)210Vol5,175OI
SPY270115P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.92 | 25.40 | 22.79 | 23.05 | -7.874% | 210 | 5,046 | 0.000% |
| 2026-10-26 | 26.91 | 26.91 | 24.58 | 25.02 | -14.666% | 101 | 4,961 | -7.874% |
| 2026-10-23 | 29.94 | 30.50 | 27.65 | 29.32 | +8.593% | 78 | 5,067 | -21.385% |
| 2026-10-22 | 25.12 | 28.62 | 24.60 | 27.00 | +27.059% | 339 | 5,120 | -14.630% |
| 2026-10-21 | 22.84 | 23.45 | 20.99 | 21.25 | -7.327% | 230 | 5,116 | +8.471% |
| 2026-10-20 | 25.79 | 26.15 | 22.17 | 22.93 | -8.645% | 139 | 5,108 | +0.523% |
| 2026-10-19 | 24.43 | 25.10 | 22.83 | 25.10 | -8.727% | 160 | 5,165 | -8.167% |
| 2026-10-16 | 22.12 | 28.78 | 21.80 | 27.50 | +23.762% | 226 | 5,242 | -16.182% |
| 2026-10-15 | 25.63 | 26.28 | 21.79 | 22.22 | -5.447% | 186 | 5,167 | +3.735% |
| 2026-10-14 | 21.07 | 25.00 | 20.20 | 23.50 | +18.807% | 510 | 5,211 | -1.915% |
| 2026-10-13 | 19.81 | 20.47 | 19.45 | 19.78 | +0.152% | 383 | 5,179 | +16.532% |
| 2026-10-12 | 19.80 | 20.08 | 19.36 | 19.75 | -1.201% | 400 | 4,894 | +16.709% |
| 2026-10-09 | 21.13 | 21.36 | 19.73 | 19.99 | -10.519% | 337 | 4,857 | +15.308% |
| 2026-10-08 | 21.97 | 24.20 | 21.21 | 22.34 | +7.923% | 962 | 4,728 | +3.178% |
| 2026-10-07 | 21.78 | 22.50 | 20.58 | 20.70 | +3.604% | 757 | 4,172 | +11.353% |
| 2026-10-06 | 20.70 | 20.70 | 19.43 | 19.98 | -9.593% | 839 | 3,844 | +15.365% |
| 2026-10-05 | 24.29 | 24.29 | 21.55 | 22.10 | -10.851% | 983 | 3,080 | +4.299% |
| 2026-10-02 | 24.55 | 25.84 | 23.65 | 24.79 | -11.115% | 191 | 3,052 | -7.019% |
| 2026-10-01 | 27.23 | 30.00 | 27.23 | 27.89 | -2.037% | 132 | 3,029 | -17.354% |
| 2026-09-30 | 25.99 | 28.47 | 24.99 | 28.47 | +1.933% | 106 | 3,057 | -19.038% |
| 2026-09-29 | 26.65 | 28.33 | 26.65 | 27.93 | +4.061% | 236 | 2,887 | -17.472% |
| 2026-09-28 | 25.84 | 27.66 | 25.38 | 26.84 | +11.277% | 1,055 | 2,102 | -14.121% |
| 2026-09-25 | 25.63 | 26.89 | 24.10 | 24.12 | -9.629% | 362 | 2,003 | -4.436% |
| 2026-09-24 | 28.04 | 28.40 | 25.65 | 26.69 | +3.410% | 152 | 1,992 | -13.638% |
| 2026-09-23 | 23.92 | 26.32 | 23.92 | 25.81 | +11.059% | 82 | 2,001 | -10.694% |
| 2026-09-22 | 23.40 | 23.60 | 22.88 | 23.24 | -2.271% | 389 | 1,746 | -0.818% |
| 2026-09-21 | 26.69 | 26.69 | 23.45 | 23.78 | -18.534% | 409 | 1,463 | -3.070% |
| 2026-09-18 | 30.12 | 31.09 | 29.19 | 29.19 | -1.518% | 50 | 1,437 | -21.035% |
| 2026-09-17 | 30.85 | 31.31 | 29.64 | 29.64 | -21.483% | 118 | 1,455 | -22.233% |
| 2026-09-16 | 32.29 | 37.75 | 31.03 | 37.75 | +13.500% | 20 | 1,455 | -38.940% |
| 2026-09-15 | 32.72 | 34.04 | 32.72 | 33.26 | +7.014% | 25 | 1,449 | -30.698% |
| 2026-09-14 | 33.29 | 33.49 | 30.79 | 31.08 | +4.929% | 38 | 1,442 | -25.837% |
| 2026-09-11 | 30.20 | 30.20 | 29.12 | 29.62 | -13.820% | 28 | 1,425 | -22.181% |
| 2026-09-10 | 34.05 | 35.00 | 33.77 | 34.37 | +8.457% | 25 | 1,428 | -32.936% |
| 2026-09-09 | 30.70 | 31.94 | 30.70 | 31.69 | +7.061% | 4 | 1,429 | -27.264% |
| 2026-09-08 | 28.04 | 29.60 | 28.04 | 29.60 | +8.266% | 53 | 1,430 | -22.128% |
| 2026-09-04 | 26.09 | 27.45 | 26.09 | 27.34 | +5.928% | 197 | 1,465 | -15.691% |
| 2026-09-03 | 27.83 | 27.83 | 25.70 | 25.81 | -13.794% | 367 | 1,330 | -10.694% |
| 2026-09-02 | 29.51 | 29.94 | 29.51 | 29.94 | -6.990% | 3 | 1,332 | -23.013% |
| 2026-09-01 | 31.95 | 32.19 | 30.60 | 32.19 | +12.160% | 90 | 1,335 | -28.394% |
| 2026-08-31 | 29.39 | 29.82 | 28.70 | 28.70 | +1.378% | 144 | 1,241 | -19.686% |
| 2026-08-28 | 26.45 | 28.90 | 26.45 | 28.31 | -0.910% | 76 | 1,226 | -18.580% |
| 2026-08-27 | 28.22 | 29.00 | 27.74 | 28.57 | -6.236% | 143 | 1,159 | -19.321% |
| 2026-08-26 | 31.08 | 31.91 | 30.47 | 30.47 | -3.239% | 66 | 1,167 | -24.352% |
| 2026-08-25 | 31.79 | 31.79 | 31.33 | 31.49 | -2.296% | 85 | 1,193 | -26.802% |
| 2026-08-24 | 32.24 | 32.24 | 31.62 | 32.23 | +2.840% | 10 | 1,194 | -28.483% |
| 2026-08-21 | 31.84 | 32.19 | 30.80 | 31.34 | -4.422% | 142 | 1,170 | -26.452% |
| 2026-08-20 | 31.00 | 32.79 | 31.00 | 32.79 | +9.519% | 112 | 1,170 | -29.704% |
| 2026-08-19 | 30.40 | 30.77 | 29.39 | 29.94 | -5.612% | 126 | 1,225 | -23.013% |
| 2026-08-18 | 31.48 | 31.72 | 31.18 | 31.72 | +6.300% | 254 | 1,197 | -27.333% |
| 2026-08-17 | 28.62 | 29.84 | 28.50 | 29.84 | +5.816% | 138 | 1,092 | -22.755% |
| 2026-08-14 | 27.75 | 28.75 | 27.75 | 28.20 | +0.822% | 137 | 1,139 | -18.262% |
| 2026-08-13 | 28.55 | 28.66 | 27.65 | 27.97 | -6.235% | 298 | 1,002 | -17.590% |
| 2026-08-12 | 29.73 | 29.83 | 29.60 | 29.83 | -4.544% | 60 | 977 | -22.729% |
| 2026-08-11 | 30.18 | 31.42 | 29.81 | 31.25 | +3.511% | 133 | 900 | -26.240% |
| 2026-08-10 | 30.32 | 30.48 | 29.58 | 30.19 | +0.466% | 544 | 468 | -23.650% |
| 2026-08-07 | 31.12 | 31.77 | 30.04 | 30.05 | -5.681% | 123 | 377 | -23.295% |
| 2026-08-06 | 32.00 | 32.20 | 31.11 | 31.86 | +0.632% | 45 | 363 | -27.652% |
| 2026-08-05 | 30.63 | 31.66 | 30.25 | 31.66 | +0.828% | 31 | 359 | -27.195% |
| 2026-08-04 | 33.55 | 33.55 | 31.11 | 31.40 | -14.371% | 50 | 332 | -26.592% |
| 2026-08-03 | 39.01 | 39.01 | 36.67 | 36.67 | -13.022% | 3 | 332 | -37.142% |
| 2026-07-31 | 42.16 | 42.16 | 42.16 | 42.16 | -16.729% | 1 | 331 | -45.327% |
| 2026-07-30 | 51.00 | 51.00 | 50.63 | 50.63 | +8.299% | 5 | 330 | -54.474% |
| 2026-07-28 | 49.55 | 49.55 | 46.75 | 46.75 | -6.891% | 3 | 331 | -50.695% |
| 2026-07-23 | 49.29 | 50.21 | 49.29 | 50.21 | +15.691% | 4 | 333 | -54.093% |
| 2026-07-22 | 42.70 | 43.40 | 42.63 | 43.40 | +0.696% | 39 | 344 | -46.889% |
| 2026-07-21 | 44.80 | 44.80 | 42.95 | 43.10 | -5.441% | 9 | 341 | -46.520% |
| 2026-07-20 | 45.58 | 45.58 | 45.58 | 45.58 | -1.894% | 1 | 342 | -49.430% |
| 2026-07-17 | 49.50 | 49.50 | 46.00 | 46.46 | +7.721% | 5 | 342 | -50.387% |
| 2026-07-16 | 41.71 | 43.13 | 40.39 | 43.13 | +7.315% | 33 | 338 | -46.557% |
| 2026-07-15 | 39.98 | 42.69 | 39.98 | 40.19 | -4.058% | 8 | 339 | -42.647% |
| 2026-07-14 | 43.35 | 43.35 | 41.60 | 41.89 | -4.665% | 8 | 335 | -44.975% |
| 2026-07-13 | 43.09 | 43.94 | 43.09 | 43.94 | +6.858% | 14 | 333 | -47.542% |
| 2026-07-10 | 41.73 | 43.28 | 41.11 | 41.12 | -6.311% | 12 | 331 | -43.945% |
| 2026-07-09 | 44.50 | 44.50 | 43.89 | 43.89 | -11.832% | 4 | 330 | -47.482% |
| 2026-07-08 | 49.78 | 49.78 | 49.78 | 49.78 | +14.148% | 4 | 330 | -53.696% |
| 2026-07-07 | 43.61 | 43.61 | 43.61 | 43.61 | +2.395% | 1 | 329 | -47.145% |
| 2026-07-06 | 42.59 | 42.59 | 42.59 | 42.59 | -7.473% | 12 | 317 | -45.879% |
| 2026-07-01 | 45.95 | 46.03 | 45.95 | 46.03 | +1.187% | 2 | 315 | -49.924% |
| 2026-06-30 | 46.50 | 46.50 | 45.49 | 45.49 | -17.140% | 13 | 322 | -49.330% |
| 2026-06-24 | 50.78 | 55.00 | 50.78 | 54.90 | +15.872% | 6 | 326 | -58.015% |
| 2026-06-22 | 47.38 | 47.38 | 47.38 | 47.38 | +1.565% | 1 | 326 | -51.351% |
| 2026-06-17 | 46.65 | 46.65 | 46.65 | 46.65 | +3.552% | 2 | 328 | -50.589% |
| 2026-06-16 | 45.03 | 45.05 | 45.03 | 45.05 | +0.918% | 4 | 328 | -48.835% |
| 2026-06-15 | 45.69 | 45.69 | 43.86 | 44.64 | -14.858% | 124 | 338 | -48.365% |
| 2026-06-12 | 53.91 | 55.06 | 52.10 | 52.43 | -6.907% | 212 | 467 | -56.037% |
| 2026-06-11 | 62.33 | 62.33 | 56.32 | 56.32 | -9.787% | 16 | 467 | -59.073% |
| 2026-06-10 | 57.71 | 63.26 | 57.71 | 62.43 | +9.354% | 14 | 468 | -63.079% |
| 2026-06-09 | 58.91 | 64.02 | 55.30 | 57.09 | +7.433% | 6 | 469 | -59.625% |
| 2026-06-08 | 52.73 | 53.14 | 52.73 | 53.14 | -2.941% | 2 | 468 | -56.624% |
| 2026-06-05 | 51.00 | 54.75 | 51.00 | 54.75 | +24.715% | 12 | 474 | -57.900% |
| 2026-06-04 | 44.64 | 44.64 | 43.90 | 43.90 | -4.065% | 23 | 454 | -47.494% |
| 2026-06-03 | 45.82 | 46.17 | 45.31 | 45.76 | +5.002% | 205 | 260 | -49.628% |
| 2026-06-02 | 43.90 | 43.90 | 43.52 | 43.58 | -0.729% | 53 | 214 | -47.109% |
| 2026-06-01 | 44.85 | 45.14 | 43.14 | 43.90 | -1.481% | 96 | 146 | -47.494% |
| 2026-05-29 | 45.08 | 45.36 | 44.56 | 44.56 | -3.046% | 46 | 105 | -48.272% |
| 2026-05-28 | 47.10 | 47.10 | 45.96 | 45.96 | -5.529% | 3 | 103 | -49.848% |
| 2026-05-27 | 48.94 | 48.95 | 48.65 | 48.65 | +0.103% | 9 | 94 | -52.621% |
| 2026-05-26 | 48.56 | 49.06 | 48.56 | 48.60 | -15.917% | 11 | 86 | -52.572% |
| 2026-05-19 | 56.41 | 57.80 | 56.41 | 57.80 | -0.345% | 3 | 88 | -60.121% |
| 2026-05-18 | 58.00 | 58.00 | 58.00 | 58.00 | +7.667% | 50 | 116 | -60.259% |
| 2026-05-15 | 53.87 | 53.87 | 53.87 | 53.87 | +5.051% | 5 | 116 | -57.212% |
| 2026-05-14 | 52.36 | 52.36 | 51.12 | 51.28 | -5.457% | 31 | 103 | -55.051% |
| 2026-05-13 | 55.49 | 55.52 | 54.24 | 54.24 | -6.434% | 16 | 89 | -57.504% |
| 2026-05-12 | 57.97 | 57.97 | 57.97 | 57.97 | +3.003% | 1 | 89 | -60.238% |
| 2026-05-11 | 55.09 | 56.28 | 55.09 | 56.28 | -0.213% | 10 | 84 | -59.044% |
| 2026-05-08 | 57.51 | 57.51 | 56.27 | 56.40 | -5.210% | 11 | 76 | -59.131% |
| 2026-05-07 | 59.29 | 59.55 | 59.28 | 59.50 | +0.541% | 115 | 137 | -61.261% |
| 2026-05-06 | 59.66 | 59.66 | 59.18 | 59.18 | -7.762% | 3 | 135 | -61.051% |
| 2026-05-01 | 63.94 | 64.16 | 63.94 | 64.16 | -6.880% | 12 | 127 | -64.074% |
| 2026-04-30 | 71.87 | 71.87 | 68.90 | 68.90 | -4.306% | 25 | 127 | -66.546% |
| 2026-04-29 | 73.60 | 73.60 | 72.00 | 72.00 | -2.174% | 2 | 103 | -67.986% |
| 2026-04-28 | 73.40 | 73.65 | 73.37 | 73.60 | +2.937% | 6 | 103 | -68.682% |
| 2026-04-27 | 71.70 | 71.70 | 71.50 | 71.50 | +0.435% | 2 | 101 | -67.762% |
| 2026-04-24 | 72.50 | 72.50 | 70.97 | 71.19 | -7.425% | 4 | 102 | -67.622% |
| 2026-04-23 | 76.81 | 77.00 | 76.81 | 76.90 | +2.166% | 50 | 101 | -70.026% |
| 2026-04-17 | 75.27 | 75.27 | 75.27 | 75.27 | -37.706% | 50 | 51 | -69.377% |
| 2026-03-19 | 120.83 | 120.83 | 120.83 | 120.83 | +29.604% | 1 | 16 | -80.924% |
| 2026-02-18 | 93.23 | 93.23 | 93.23 | 93.23 | -3.698% | 1 | 18 | -75.276% |
| 2026-02-12 | 96.81 | 96.81 | 96.81 | 96.81 | +12.270% | 1 | 17 | -76.190% |
| 2026-02-11 | 85.94 | 86.23 | 85.94 | 86.23 | -1.732% | 7 | 17 | -73.269% |
| 2026-02-09 | 87.75 | 87.75 | 87.75 | 87.75 | -6.260% | 1 | 10 | -73.732% |
| 2026-02-06 | 93.61 | 93.61 | 93.61 | 93.61 | +1.474% | 1 | 10 | -75.377% |
| 2026-02-03 | 92.25 | 92.25 | 92.25 | 92.25 | +0.119% | 1 | 10 | -75.014% |
| 2026-01-29 | 92.14 | 92.14 | 92.14 | 92.14 | +6.644% | 1 | 11 | -74.984% |
| 2026-01-28 | 86.40 | 86.40 | 86.40 | 86.40 | +1.468% | 1 | 12 | -73.322% |
| 2026-01-27 | 85.50 | 85.50 | 85.15 | 85.15 | -5.389% | 2 | 12 | -72.930% |
| 2026-01-23 | 90.00 | 90.00 | 90.00 | 90.00 | -11.023% | 1 | 11 | -74.389% |
| 2026-01-20 | 99.18 | 101.15 | 99.18 | 101.15 | +16.211% | 2 | 10 | -77.212% |
| 2026-01-13 | 86.99 | 87.04 | 86.94 | 87.04 | -11.599% | 8 | 9 | -73.518% |
| 2026-01-02 | 98.46 | 98.46 | 98.46 | 98.46 | +6.443% | 1 | 1 | -76.589% |
| 2025-12-30 | 92.50 | 92.50 | 92.50 | 92.50 | -1.961% | 1 | 2 | -75.081% |
| 2025-12-11 | 94.01 | 94.35 | 94.01 | 94.35 | -1.215% | 2 | 10 | -75.570% |
| 2025-12-05 | 95.51 | 95.51 | 95.51 | 95.51 | -11.261% | 1 | 10 | -75.866% |
| 2025-11-06 | 108.02 | 108.45 | 107.02 | 107.63 | +8.816% | 12 | 10 | -78.584% |
| 2025-11-03 | 98.91 | 98.98 | 98.91 | 98.91 | +6.241% | 7 | 5 | -76.696% |
| 2025-10-29 | 93.10 | 93.10 | 93.10 | 93.10 | 0.000% | 5 | 5 | -75.242% |