SPY270115P00785000
SPY Jan 15 2027 785.00 Put
optionOPRA
EODOct 27, 2026
25.41USD-6.202%(-1.68)8Vol5,753OI
SPY270115P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.22 | 25.91 | 25.15 | 25.41 | -6.202% | 8 | 5,748 | 0.000% |
| 2026-10-26 | 28.72 | 28.72 | 27.09 | 27.09 | -15.052% | 2 | 5,748 | -6.202% |
| 2026-10-23 | 32.00 | 32.32 | 30.26 | 31.89 | +10.384% | 34 | 5,755 | -20.320% |
| 2026-10-22 | 27.80 | 30.49 | 27.80 | 28.89 | +21.950% | 17 | 5,757 | -12.046% |
| 2026-10-21 | 23.78 | 24.56 | 23.31 | 23.69 | -9.303% | 7 | 5,752 | +7.260% |
| 2026-10-20 | 28.56 | 28.56 | 24.52 | 26.12 | -3.616% | 39 | 5,751 | -2.718% |
| 2026-10-19 | 26.60 | 27.26 | 26.21 | 27.10 | -11.438% | 11 | 5,747 | -6.236% |
| 2026-10-16 | 23.92 | 31.12 | 23.92 | 30.60 | +25.256% | 66 | 5,728 | -16.961% |
| 2026-10-15 | 28.50 | 28.50 | 23.94 | 24.43 | -5.930% | 82 | 5,740 | +4.011% |
| 2026-10-14 | 23.10 | 27.10 | 23.06 | 25.97 | +19.567% | 214 | 5,783 | -2.156% |
| 2026-10-13 | 21.47 | 22.55 | 21.47 | 21.72 | -0.640% | 480 | 5,789 | +16.989% |
| 2026-10-12 | 21.60 | 22.12 | 21.52 | 21.86 | -0.501% | 450 | 5,458 | +16.240% |
| 2026-10-09 | 22.96 | 22.96 | 21.76 | 21.97 | -9.996% | 285 | 5,348 | +15.658% |
| 2026-10-08 | 24.07 | 26.14 | 23.19 | 24.41 | +7.014% | 273 | 5,191 | +4.097% |
| 2026-10-07 | 23.80 | 24.65 | 22.76 | 22.81 | +3.588% | 211 | 5,131 | +11.399% |
| 2026-10-06 | 22.52 | 22.72 | 21.38 | 22.02 | -9.828% | 290 | 5,035 | +15.395% |
| 2026-10-05 | 25.91 | 25.96 | 23.68 | 24.42 | -10.088% | 126 | 4,946 | +4.054% |
| 2026-10-02 | 26.75 | 27.92 | 26.02 | 27.16 | -11.387% | 29 | 4,952 | -6.443% |
| 2026-10-01 | 30.22 | 33.37 | 30.22 | 30.65 | -2.139% | 11 | 4,952 | -17.096% |
| 2026-09-30 | 27.89 | 31.32 | 27.40 | 31.32 | +2.053% | 14 | 4,954 | -18.870% |
| 2026-09-29 | 28.95 | 30.69 | 28.95 | 30.69 | +8.063% | 60 | 4,914 | -17.204% |
| 2026-09-28 | 27.95 | 30.25 | 27.69 | 28.40 | +6.928% | 728 | 4,352 | -10.528% |
| 2026-09-25 | 27.30 | 28.05 | 26.15 | 26.56 | -9.475% | 38 | 4,360 | -4.330% |
| 2026-09-24 | 28.36 | 29.34 | 28.26 | 29.34 | +3.056% | 28 | 4,356 | -13.395% |
| 2026-09-23 | 26.50 | 28.98 | 26.50 | 28.47 | +11.954% | 26 | 4,348 | -10.748% |
| 2026-09-22 | 25.28 | 25.79 | 24.92 | 25.43 | -2.492% | 99 | 4,318 | -0.079% |
| 2026-09-21 | 28.93 | 28.93 | 25.50 | 26.08 | -17.206% | 649 | 3,916 | -2.569% |
| 2026-09-18 | 31.82 | 31.82 | 31.50 | 31.50 | -4.110% | 3 | 3,915 | -19.333% |
| 2026-09-17 | 32.69 | 32.85 | 32.69 | 32.85 | -17.524% | 2 | 3,916 | -22.648% |
| 2026-09-16 | 34.56 | 41.00 | 34.56 | 39.83 | +11.976% | 118 | 3,917 | -36.204% |
| 2026-09-15 | 35.11 | 35.72 | 35.11 | 35.57 | -4.253% | 20 | 3,917 | -28.563% |
| 2026-09-10 | 36.08 | 37.45 | 36.08 | 37.15 | +9.944% | 8 | 3,917 | -31.602% |
| 2026-09-09 | 33.20 | 33.79 | 33.20 | 33.79 | +14.155% | 6 | 3,926 | -24.800% |
| 2026-09-04 | 28.98 | 29.65 | 28.98 | 29.60 | +5.413% | 46 | 3,929 | -14.155% |
| 2026-09-03 | 30.41 | 30.42 | 27.96 | 28.08 | -18.253% | 52 | 3,901 | -9.509% |
| 2026-09-02 | 34.37 | 34.37 | 34.30 | 34.35 | +3.776% | 13 | 3,900 | -26.026% |
| 2026-09-01 | 34.54 | 34.54 | 33.10 | 33.10 | +6.328% | 4 | 3,902 | -23.233% |
| 2026-08-31 | 32.31 | 32.31 | 31.13 | 31.13 | +0.193% | 13 | 3,899 | -18.375% |
| 2026-08-28 | 30.37 | 31.08 | 28.46 | 31.07 | +0.193% | 198 | 3,734 | -18.217% |
| 2026-08-27 | 31.93 | 31.93 | 30.13 | 31.01 | -8.901% | 8 | 3,732 | -18.059% |
| 2026-08-26 | 33.60 | 34.44 | 33.26 | 34.04 | +0.800% | 35 | 3,741 | -25.353% |
| 2026-08-25 | 34.28 | 34.28 | 33.65 | 33.77 | -1.803% | 22 | 3,752 | -24.756% |
| 2026-08-24 | 35.19 | 35.19 | 34.20 | 34.39 | +1.866% | 5 | 3,755 | -26.112% |
| 2026-08-21 | 33.79 | 33.79 | 33.76 | 33.76 | -4.687% | 2 | 3,756 | -24.733% |
| 2026-08-20 | 34.00 | 35.42 | 34.00 | 35.42 | +10.068% | 7 | 3,759 | -28.261% |
| 2026-08-19 | 31.67 | 32.24 | 31.49 | 32.18 | -4.539% | 203 | 3,570 | -21.038% |
| 2026-08-18 | 33.47 | 33.71 | 33.47 | 33.71 | +6.341% | 6 | 3,565 | -24.622% |
| 2026-08-17 | 30.76 | 31.70 | 30.76 | 31.70 | +4.517% | 48 | 3,520 | -19.842% |
| 2026-08-14 | 29.95 | 30.82 | 29.95 | 30.33 | +0.999% | 56 | 3,503 | -16.222% |
| 2026-08-13 | 30.06 | 30.62 | 30.03 | 30.03 | -5.625% | 45 | 3,489 | -15.385% |
| 2026-08-12 | 32.33 | 32.33 | 31.75 | 31.82 | -2.810% | 68 | 3,456 | -20.145% |
| 2026-08-11 | 32.14 | 32.74 | 32.14 | 32.74 | +0.122% | 15 | 3,445 | -22.389% |
| 2026-08-10 | 32.39 | 32.70 | 31.55 | 32.70 | 0.000% | 54 | 3,440 | -22.294% |
| 2026-08-07 | 33.03 | 33.06 | 32.27 | 32.70 | -3.852% | 64 | 3,402 | -22.294% |
| 2026-08-06 | 34.41 | 34.42 | 33.00 | 34.01 | +2.409% | 10 | 3,395 | -25.287% |
| 2026-08-05 | 32.44 | 33.50 | 32.44 | 33.21 | -0.300% | 17 | 3,401 | -23.487% |
| 2026-08-04 | 33.58 | 33.58 | 33.26 | 33.31 | -32.910% | 40 | 3,377 | -23.717% |
| 2026-07-31 | 48.15 | 50.75 | 47.01 | 49.65 | -0.301% | 6 | 3,375 | -48.822% |
| 2026-07-30 | 51.65 | 51.65 | 49.80 | 49.80 | -17.344% | 3 | 3,374 | -48.976% |
| 2026-07-29 | 54.71 | 60.25 | 54.71 | 60.25 | +15.135% | 3 | 3,375 | -57.826% |
| 2026-07-27 | 53.28 | 53.28 | 52.33 | 52.33 | -0.890% | 2 | 3,376 | -51.443% |
| 2026-07-24 | 52.80 | 52.80 | 52.80 | 52.80 | -0.076% | 1 | 3,375 | -51.875% |
| 2026-07-23 | 54.08 | 54.08 | 52.84 | 52.84 | +5.238% | 15 | 3,376 | -51.911% |
| 2026-07-17 | 50.21 | 50.21 | 50.21 | 50.21 | +9.271% | 1 | 3,376 | -49.393% |
| 2026-07-16 | 43.72 | 46.01 | 43.06 | 45.95 | +1.547% | 22 | 3,375 | -44.701% |
| 2026-07-15 | 42.50 | 45.25 | 42.50 | 45.25 | +1.435% | 3 | 3,374 | -43.845% |
| 2026-07-14 | 44.98 | 45.88 | 44.44 | 44.61 | -5.085% | 15 | 3,372 | -43.040% |
| 2026-07-13 | 44.50 | 47.00 | 44.50 | 47.00 | +9.302% | 3 | 3,372 | -45.936% |
| 2026-07-10 | 44.45 | 46.04 | 43.00 | 43.00 | -4.614% | 9 | 3,371 | -40.907% |
| 2026-07-09 | 46.00 | 46.00 | 44.97 | 45.08 | -14.133% | 28 | 3,360 | -43.634% |
| 2026-07-08 | 52.50 | 52.50 | 52.50 | 52.50 | +13.122% | 3 | 3,361 | -51.600% |
| 2026-07-06 | 46.41 | 46.41 | 46.41 | 46.41 | +0.891% | 1 | 3,361 | -45.249% |
| 2026-07-02 | 46.00 | 46.00 | 46.00 | 46.00 | -4.545% | 1 | 3,361 | -44.761% |
| 2026-07-01 | 47.25 | 48.19 | 47.25 | 48.19 | -0.557% | 6 | 3,367 | -47.271% |
| 2026-06-30 | 48.69 | 48.69 | 48.46 | 48.46 | -8.566% | 3,000 | 367 | -47.565% |
| 2026-06-29 | 56.35 | 56.35 | 53.00 | 53.00 | -3.724% | 3 | 366 | -52.057% |
| 2026-06-23 | 55.05 | 55.05 | 55.05 | 55.05 | +7.625% | 1 | 366 | -53.842% |
| 2026-06-22 | 51.15 | 51.15 | 51.15 | 51.15 | +3.333% | 1 | 366 | -50.323% |
| 2026-06-18 | 49.50 | 49.50 | 49.50 | 49.50 | -7.407% | 1 | 366 | -48.667% |
| 2026-06-17 | 51.59 | 53.85 | 51.59 | 53.46 | +13.745% | 5 | 366 | -52.469% |
| 2026-06-15 | 48.10 | 48.10 | 46.68 | 47.00 | -14.545% | 6 | 364 | -45.936% |
| 2026-06-12 | 55.00 | 55.00 | 55.00 | 55.00 | -14.384% | 2 | 364 | -53.800% |
| 2026-06-11 | 64.24 | 64.24 | 64.24 | 64.24 | -5.307% | 1 | 365 | -60.445% |
| 2026-06-09 | 52.76 | 67.84 | 52.76 | 67.84 | +24.045% | 4 | 365 | -62.544% |
| 2026-06-05 | 50.80 | 54.69 | 50.80 | 54.69 | +16.115% | 5 | 361 | -53.538% |
| 2026-06-04 | 47.10 | 47.10 | 47.10 | 47.10 | -2.947% | 13 | 348 | -46.051% |
| 2026-06-03 | 46.80 | 48.53 | 46.80 | 48.53 | +5.500% | 47 | 304 | -47.641% |
| 2026-06-02 | 47.02 | 47.02 | 45.91 | 46.00 | -0.043% | 147 | 160 | -44.761% |
| 2026-06-01 | 47.04 | 47.05 | 46.02 | 46.02 | -1.834% | 28 | 132 | -44.785% |
| 2026-05-29 | 47.74 | 47.74 | 46.88 | 46.88 | -3.080% | 15 | 119 | -45.798% |
| 2026-05-28 | 48.67 | 48.67 | 48.37 | 48.37 | -6.495% | 20 | 99 | -47.467% |
| 2026-05-26 | 51.73 | 51.73 | 51.73 | 51.73 | -1.747% | 4 | 95 | -50.880% |
| 2026-05-22 | 52.65 | 52.65 | 52.65 | 52.65 | -4.550% | 5 | 90 | -51.738% |
| 2026-05-21 | 55.16 | 55.16 | 55.16 | 55.16 | -7.372% | 5 | 85 | -53.934% |
| 2026-05-19 | 60.31 | 60.31 | 59.55 | 59.55 | +2.602% | 6 | 85 | -57.330% |
| 2026-05-15 | 57.78 | 58.04 | 57.72 | 58.04 | +7.442% | 19 | 66 | -56.220% |
| 2026-05-14 | 53.96 | 54.02 | 53.96 | 54.02 | -7.690% | 27 | 39 | -52.962% |
| 2026-05-13 | 58.52 | 58.52 | 58.52 | 58.52 | -1.115% | 1 | 38 | -56.579% |
| 2026-05-11 | 58.12 | 59.36 | 58.12 | 59.18 | -0.471% | 4 | 35 | -57.063% |
| 2026-05-08 | 59.53 | 59.53 | 59.46 | 59.46 | -4.650% | 3 | 32 | -57.265% |
| 2026-05-06 | 62.10 | 62.36 | 62.10 | 62.36 | -9.162% | 6 | 27 | -59.253% |
| 2026-05-01 | 68.65 | 68.65 | 68.65 | 68.65 | -11.293% | 11 | 16 | -62.986% |
| 2026-04-28 | 76.99 | 77.39 | 76.97 | 77.39 | +5.149% | 19 | 16 | -67.166% |
| 2026-04-27 | 73.70 | 73.70 | 73.60 | 73.60 | -5.032% | 3 | 3 | -65.476% |
| 2026-04-22 | 77.50 | 77.50 | 77.50 | 77.50 | -39.848% | 1 | 1 | -67.213% |
| 2026-04-01 | 128.84 | 128.84 | 128.84 | 128.84 | -10.751% | 1 | 1 | -80.278% |
| 2026-03-31 | 144.36 | 144.36 | 144.36 | 144.36 | +48.886% | 1 | 1 | -82.398% |
| 2026-02-26 | 96.96 | 96.96 | 96.96 | 96.96 | +3.823% | 1 | 1 | -73.793% |
| 2026-01-16 | 93.39 | 93.39 | 93.39 | 93.39 | -3.253% | 1 | 1 | -72.792% |
| 2026-01-08 | 96.53 | 96.53 | 96.53 | 96.53 | -7.361% | 1 | 1 | -73.677% |
| 2025-11-03 | 104.20 | 104.20 | 104.20 | 104.20 | +7.091% | 1 | 1 | -75.614% |
| 2025-10-29 | 97.30 | 97.30 | 97.30 | 97.30 | -50.541% | 1 | 1 | -73.885% |
| 2025-05-30 | 196.73 | 196.73 | 196.73 | 196.73 | 0.000% | 2 | 0 | -87.084% |