SPY270115P00790000
SPY Jan 15 2027 790.00 Put
optionOPRA
EODOct 27, 2026
27.84USD-10.165%(-3.15)5Vol2,931OI
SPY270115P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 30.14 | 30.14 | 27.83 | 27.84 | -10.165% | 5 | 2,930 | 0.000% |
| 2026-10-26 | 31.00 | 31.72 | 30.99 | 30.99 | -10.948% | 11 | 2,926 | -10.165% |
| 2026-10-23 | 35.88 | 36.20 | 34.30 | 34.80 | +3.111% | 17 | 2,943 | -20.000% |
| 2026-10-22 | 30.55 | 34.14 | 29.97 | 33.75 | +25.325% | 52 | 2,949 | -17.511% |
| 2026-10-21 | 27.28 | 28.89 | 25.63 | 26.93 | -6.817% | 47 | 2,923 | +3.379% |
| 2026-10-20 | 30.93 | 31.00 | 27.36 | 28.90 | -4.589% | 58 | 2,897 | -3.668% |
| 2026-10-19 | 29.71 | 30.29 | 28.65 | 30.29 | -12.709% | 13 | 2,893 | -8.088% |
| 2026-10-16 | 30.35 | 34.70 | 30.35 | 34.70 | +29.092% | 18 | 2,908 | -19.769% |
| 2026-10-15 | 31.13 | 32.00 | 26.88 | 26.88 | -9.677% | 26 | 2,901 | +3.571% |
| 2026-10-14 | 25.60 | 30.14 | 25.09 | 29.76 | +24.675% | 54 | 2,931 | -6.452% |
| 2026-10-13 | 24.32 | 24.82 | 23.75 | 23.87 | -1.077% | 122 | 2,943 | +16.632% |
| 2026-10-12 | 23.74 | 24.42 | 23.64 | 24.13 | +0.500% | 287 | 2,769 | +15.375% |
| 2026-10-09 | 25.42 | 26.01 | 24.00 | 24.01 | -14.707% | 389 | 2,465 | +15.952% |
| 2026-10-08 | 25.81 | 28.50 | 25.55 | 28.15 | +12.645% | 95 | 2,432 | -1.101% |
| 2026-10-07 | 26.10 | 27.12 | 24.99 | 24.99 | +4.082% | 97 | 2,488 | +11.405% |
| 2026-10-06 | 24.91 | 24.94 | 23.62 | 24.01 | -10.909% | 901 | 1,879 | +15.952% |
| 2026-10-05 | 29.40 | 29.40 | 26.00 | 26.95 | -9.473% | 58 | 1,845 | +3.302% |
| 2026-10-02 | 29.83 | 31.05 | 28.53 | 29.77 | -17.420% | 172 | 1,724 | -6.483% |
| 2026-10-01 | 36.05 | 36.05 | 36.05 | 36.05 | +16.290% | 1 | 1,724 | -22.774% |
| 2026-09-30 | 30.07 | 31.00 | 30.04 | 31.00 | -8.203% | 8 | 1,720 | -10.194% |
| 2026-09-29 | 31.74 | 33.77 | 31.74 | 33.77 | +8.064% | 14 | 1,729 | -17.560% |
| 2026-09-28 | 31.51 | 33.18 | 30.26 | 31.25 | +7.167% | 192 | 1,616 | -10.912% |
| 2026-09-25 | 31.16 | 31.16 | 29.16 | 29.16 | -10.552% | 13 | 1,613 | -4.527% |
| 2026-09-24 | 32.60 | 32.60 | 32.60 | 32.60 | +3.459% | 1 | 1,612 | -14.601% |
| 2026-09-23 | 28.22 | 31.51 | 28.22 | 31.51 | +12.496% | 65 | 1,553 | -11.647% |
| 2026-09-22 | 28.07 | 28.21 | 27.36 | 28.01 | +0.575% | 16 | 1,554 | -0.607% |
| 2026-09-21 | 31.87 | 31.87 | 27.85 | 27.85 | -20.836% | 14 | 1,550 | -0.036% |
| 2026-09-18 | 35.18 | 35.18 | 35.18 | 35.18 | +0.918% | 2 | 1,550 | -20.864% |
| 2026-09-17 | 36.76 | 37.20 | 34.86 | 34.86 | -18.342% | 90 | 1,577 | -20.138% |
| 2026-09-16 | 38.41 | 45.24 | 37.10 | 42.69 | +7.288% | 206 | 1,593 | -34.786% |
| 2026-09-15 | 37.99 | 39.79 | 37.99 | 39.79 | +8.243% | 3 | 1,592 | -30.033% |
| 2026-09-14 | 38.95 | 39.22 | 36.22 | 36.76 | +7.172% | 46 | 1,613 | -24.266% |
| 2026-09-11 | 34.30 | 34.30 | 34.30 | 34.30 | -13.493% | 2 | 1,611 | -18.834% |
| 2026-09-10 | 40.21 | 40.21 | 39.24 | 39.65 | +9.530% | 20 | 1,625 | -29.786% |
| 2026-09-09 | 36.00 | 36.20 | 36.00 | 36.20 | +7.132% | 2 | 1,644 | -23.094% |
| 2026-09-08 | 33.01 | 34.00 | 33.01 | 33.79 | +5.134% | 13 | 1,632 | -17.609% |
| 2026-09-04 | 30.94 | 32.48 | 30.77 | 32.14 | +5.274% | 45 | 1,615 | -13.379% |
| 2026-09-03 | 33.24 | 33.24 | 30.31 | 30.53 | -19.297% | 32 | 1,590 | -8.811% |
| 2026-09-01 | 35.86 | 37.83 | 35.86 | 37.83 | +9.971% | 8 | 1,598 | -26.408% |
| 2026-08-31 | 35.02 | 35.02 | 34.40 | 34.40 | +2.472% | 3 | 1,595 | -19.070% |
| 2026-08-28 | 32.35 | 33.84 | 30.94 | 33.57 | +0.811% | 23 | 1,584 | -17.069% |
| 2026-08-27 | 32.60 | 33.37 | 32.60 | 33.30 | -8.315% | 15 | 1,573 | -16.396% |
| 2026-08-26 | 36.95 | 36.97 | 36.32 | 36.32 | +0.110% | 5 | 1,579 | -23.348% |
| 2026-08-25 | 36.10 | 36.81 | 36.10 | 36.28 | -3.434% | 7 | 1,577 | -23.264% |
| 2026-08-24 | 37.77 | 37.96 | 36.78 | 37.57 | +2.538% | 26 | 1,580 | -25.898% |
| 2026-08-21 | 37.09 | 37.09 | 36.38 | 36.64 | -4.409% | 20 | 1,561 | -24.017% |
| 2026-08-20 | 36.45 | 38.33 | 36.45 | 38.33 | +9.514% | 46 | 1,541 | -27.368% |
| 2026-08-19 | 34.17 | 35.00 | 34.17 | 35.00 | -4.398% | 12 | 1,536 | -20.457% |
| 2026-08-18 | 36.42 | 36.61 | 35.95 | 36.61 | +8.282% | 6 | 1,532 | -23.955% |
| 2026-08-17 | 33.60 | 33.81 | 33.60 | 33.81 | +3.712% | 2 | 1,534 | -17.657% |
| 2026-08-14 | 32.09 | 32.95 | 31.92 | 32.60 | +0.835% | 105 | 1,447 | -14.601% |
| 2026-08-13 | 32.75 | 32.75 | 31.86 | 32.33 | -5.523% | 14 | 1,442 | -13.888% |
| 2026-08-12 | 34.65 | 34.65 | 34.22 | 34.22 | -4.413% | 13 | 1,441 | -18.644% |
| 2026-08-11 | 34.54 | 35.88 | 34.54 | 35.80 | +3.588% | 6 | 1,440 | -22.235% |
| 2026-08-10 | 34.30 | 34.67 | 34.30 | 34.56 | -0.775% | 6 | 1,440 | -19.444% |
| 2026-08-07 | 35.85 | 35.85 | 34.50 | 34.83 | -5.147% | 14 | 1,440 | -20.069% |
| 2026-08-06 | 37.02 | 37.02 | 36.19 | 36.72 | +3.670% | 15 | 1,444 | -24.183% |
| 2026-08-05 | 34.92 | 36.06 | 34.89 | 35.42 | -0.701% | 32 | 1,439 | -21.400% |
| 2026-08-04 | 38.97 | 39.03 | 35.67 | 35.67 | -27.293% | 35 | 1,420 | -21.951% |
| 2026-07-31 | 48.70 | 49.06 | 48.70 | 49.06 | -9.932% | 2 | 1,420 | -43.253% |
| 2026-07-30 | 54.47 | 54.47 | 54.47 | 54.47 | -7.678% | 1 | 1,419 | -48.889% |
| 2026-07-29 | 59.00 | 59.00 | 59.00 | 59.00 | +10.487% | 1 | 1,420 | -52.814% |
| 2026-07-28 | 53.40 | 53.40 | 53.40 | 53.40 | -4.301% | 1 | 1,420 | -47.865% |
| 2026-07-24 | 56.77 | 56.77 | 55.80 | 55.80 | +13.878% | 2 | 1,421 | -50.108% |
| 2026-07-22 | 49.00 | 49.00 | 49.00 | 49.00 | -5.020% | 1 | 1,421 | -43.184% |
| 2026-07-17 | 52.99 | 52.99 | 51.59 | 51.59 | +12.568% | 3 | 1,418 | -46.036% |
| 2026-07-15 | 45.14 | 48.69 | 45.14 | 45.83 | -3.698% | 46 | 1,399 | -39.254% |
| 2026-07-14 | 48.11 | 48.83 | 46.50 | 47.59 | -2.878% | 152 | 1,357 | -41.500% |
| 2026-07-13 | 49.00 | 49.00 | 49.00 | 49.00 | +2.232% | 5 | 1,357 | -43.184% |
| 2026-07-10 | 47.99 | 48.06 | 47.66 | 47.93 | -1.379% | 9 | 1,355 | -41.915% |
| 2026-07-06 | 48.60 | 48.60 | 48.60 | 48.60 | -6.610% | 3 | 1,356 | -42.716% |
| 2026-07-02 | 50.20 | 52.04 | 50.20 | 52.04 | +1.840% | 85 | 1,274 | -46.503% |
| 2026-07-01 | 51.10 | 51.10 | 51.10 | 51.10 | -0.680% | 5 | 1,274 | -45.519% |
| 2026-06-30 | 51.46 | 51.46 | 51.45 | 51.45 | -3.034% | 1,200 | 74 | -45.889% |
| 2026-06-18 | 54.04 | 54.04 | 53.06 | 53.06 | -2.517% | 2 | 74 | -47.531% |
| 2026-06-17 | 51.45 | 54.43 | 51.45 | 54.43 | +9.473% | 4 | 73 | -48.852% |
| 2026-06-15 | 50.74 | 50.82 | 49.72 | 49.72 | -28.005% | 26 | 64 | -44.006% |
| 2026-06-11 | 69.06 | 69.06 | 69.06 | 69.06 | +3.414% | 1 | 63 | -59.687% |
| 2026-06-10 | 61.44 | 68.79 | 61.44 | 66.78 | +15.837% | 11 | 62 | -58.311% |
| 2026-06-08 | 58.26 | 58.26 | 57.65 | 57.65 | -7.375% | 2 | 62 | -51.709% |
| 2026-06-05 | 53.64 | 62.24 | 53.64 | 62.24 | +22.665% | 12 | 63 | -55.270% |
| 2026-06-04 | 50.74 | 50.74 | 50.74 | 50.74 | 0.000% | 2 | 61 | -45.132% |
| 2026-06-03 | 50.19 | 50.74 | 50.19 | 50.74 | +1.888% | 2 | 59 | -45.132% |
| 2026-06-01 | 49.72 | 49.85 | 49.72 | 49.80 | -0.678% | 21 | 39 | -44.096% |
| 2026-05-29 | 50.14 | 50.14 | 50.14 | 50.14 | -2.204% | 5 | 34 | -44.475% |
| 2026-05-28 | 51.90 | 51.90 | 51.27 | 51.27 | -4.844% | 2 | 33 | -45.699% |
| 2026-05-26 | 53.42 | 54.27 | 53.42 | 53.88 | -10.558% | 12 | 25 | -48.330% |
| 2026-05-20 | 62.69 | 64.17 | 60.24 | 60.24 | -5.044% | 4 | 24 | -53.785% |
| 2026-05-19 | 63.80 | 63.92 | 63.44 | 63.44 | +3.255% | 7 | 27 | -56.116% |
| 2026-05-18 | 60.90 | 63.25 | 60.90 | 61.44 | +2.897% | 7 | 25 | -54.687% |
| 2026-05-15 | 60.77 | 60.77 | 59.71 | 59.71 | -0.682% | 6 | 25 | -53.375% |
| 2026-05-13 | 61.53 | 61.53 | 60.12 | 60.12 | -6.033% | 3 | 24 | -53.693% |
| 2026-05-12 | 64.00 | 64.47 | 63.98 | 63.98 | +4.525% | 9 | 22 | -56.486% |
| 2026-05-11 | 61.23 | 61.23 | 61.21 | 61.21 | -1.986% | 2 | 22 | -54.517% |
| 2026-05-08 | 62.45 | 62.45 | 62.45 | 62.45 | -5.864% | 1 | 22 | -55.420% |
| 2026-05-07 | 65.51 | 66.46 | 65.51 | 66.34 | +3.076% | 4 | 21 | -58.034% |
| 2026-05-06 | 65.34 | 65.34 | 64.36 | 64.36 | -18.614% | 6 | 15 | -56.743% |
| 2026-04-24 | 79.50 | 79.50 | 78.60 | 79.08 | -1.581% | 4 | 15 | -64.795% |
| 2026-04-17 | 80.35 | 80.35 | 80.35 | 80.35 | -10.434% | 7 | 14 | -65.352% |
| 2026-04-16 | 89.52 | 89.71 | 89.52 | 89.71 | -19.085% | 4 | 14 | -68.967% |
| 2026-04-13 | 110.84 | 110.87 | 110.84 | 110.87 | -28.239% | 3 | 14 | -74.890% |
| 2026-03-27 | 154.41 | 154.50 | 154.41 | 154.50 | +16.727% | 15 | 14 | -81.981% |
| 2026-03-23 | 132.36 | 132.36 | 132.36 | 132.36 | +28.355% | 30 | 14 | -78.966% |
| 2026-02-03 | 103.12 | 103.12 | 103.12 | 103.12 | +9.006% | 1 | 24 | -73.002% |
| 2026-02-02 | 94.60 | 94.60 | 94.60 | 94.60 | +1.951% | 1 | 25 | -70.571% |
| 2026-01-27 | 92.74 | 92.79 | 92.74 | 92.79 | -4.870% | 3 | 24 | -69.997% |
| 2026-01-26 | 97.99 | 97.99 | 97.54 | 97.54 | -10.751% | 7 | 21 | -71.458% |
| 2026-01-21 | 109.32 | 109.32 | 109.29 | 109.29 | +5.994% | 7 | 21 | -74.526% |
| 2025-12-30 | 103.11 | 103.11 | 103.11 | 103.11 | -13.491% | 14 | 14 | -73.000% |
| 2025-10-08 | 119.28 | 119.32 | 119.19 | 119.19 | -1.431% | 3 | 2 | -76.642% |
| 2025-10-07 | 120.99 | 120.99 | 120.92 | 120.92 | +2.310% | 2 | 2 | -76.977% |
| 2025-10-06 | 118.28 | 118.28 | 118.19 | 118.19 | -3.605% | 4 | 2 | -76.445% |
| 2025-10-02 | 122.61 | 122.61 | 122.61 | 122.61 | 0.000% | 2 | 2 | -77.294% |