SPY270115P00795000
SPY Jan 15 2027 795.00 Put
optionOPRA
EODOct 27, 2026
31.07USD-7.392%(-2.48)3Vol417OI
SPY270115P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.37 | 32.37 | 31.00 | 31.07 | -7.392% | 3 | 417 | 0.000% |
| 2026-10-26 | 33.55 | 33.55 | 33.55 | 33.55 | -11.919% | 1 | 416 | -7.392% |
| 2026-10-23 | 40.00 | 40.00 | 38.08 | 38.09 | +1.709% | 4 | 416 | -18.430% |
| 2026-10-22 | 33.75 | 37.45 | 33.75 | 37.45 | +31.820% | 7 | 414 | -17.036% |
| 2026-10-21 | 30.48 | 31.76 | 28.41 | 28.41 | -9.924% | 32 | 384 | +9.363% |
| 2026-10-20 | 34.42 | 34.42 | 31.23 | 31.54 | -5.879% | 10 | 384 | -1.490% |
| 2026-10-19 | 33.57 | 33.57 | 33.51 | 33.51 | -11.932% | 2 | 384 | -7.281% |
| 2026-10-16 | 30.00 | 38.05 | 30.00 | 38.05 | +20.986% | 17 | 395 | -18.344% |
| 2026-10-15 | 34.17 | 34.17 | 31.16 | 31.45 | -4.697% | 113 | 300 | -1.208% |
| 2026-10-14 | 29.35 | 33.00 | 29.24 | 33.00 | +25.237% | 44 | 314 | -5.848% |
| 2026-10-13 | 26.56 | 26.89 | 26.35 | 26.35 | -1.642% | 66 | 346 | +17.913% |
| 2026-10-12 | 26.79 | 26.79 | 26.79 | 26.79 | +0.337% | 2 | 344 | +15.976% |
| 2026-10-09 | 27.00 | 27.00 | 26.46 | 26.70 | -13.029% | 57 | 301 | +16.367% |
| 2026-10-08 | 30.70 | 30.70 | 30.70 | 30.70 | +10.991% | 2 | 299 | +1.205% |
| 2026-10-07 | 27.66 | 27.66 | 27.66 | 27.66 | +3.985% | 1 | 298 | +12.328% |
| 2026-10-06 | 27.00 | 27.00 | 26.15 | 26.60 | -10.347% | 102 | 295 | +16.805% |
| 2026-10-05 | 32.28 | 32.28 | 28.59 | 29.67 | -9.127% | 25 | 298 | +4.719% |
| 2026-10-02 | 32.11 | 33.00 | 31.12 | 32.65 | -11.349% | 32 | 275 | -4.839% |
| 2026-09-29 | 35.25 | 36.83 | 35.25 | 36.83 | +5.530% | 50 | 306 | -15.639% |
| 2026-09-28 | 34.38 | 34.90 | 34.38 | 34.90 | +10.060% | 3 | 309 | -10.974% |
| 2026-09-25 | 32.44 | 32.58 | 31.71 | 31.71 | -7.362% | 7 | 307 | -2.018% |
| 2026-09-24 | 36.50 | 36.50 | 33.85 | 34.23 | -0.058% | 12 | 307 | -9.232% |
| 2026-09-23 | 32.73 | 34.25 | 32.73 | 34.25 | +13.939% | 2 | 307 | -9.285% |
| 2026-09-22 | 30.26 | 30.60 | 29.85 | 30.06 | -3.344% | 10 | 306 | +3.360% |
| 2026-09-21 | 31.21 | 31.38 | 30.64 | 31.10 | -16.689% | 9 | 304 | -0.096% |
| 2026-09-18 | 38.22 | 38.63 | 36.99 | 37.33 | -4.159% | 9 | 303 | -16.769% |
| 2026-09-17 | 38.95 | 38.95 | 38.95 | 38.95 | -7.416% | 1 | 304 | -20.231% |
| 2026-09-15 | 42.07 | 42.07 | 42.07 | 42.07 | +8.010% | 1 | 305 | -26.147% |
| 2026-09-14 | 41.32 | 41.32 | 38.95 | 38.95 | -9.250% | 16 | 305 | -20.231% |
| 2026-09-10 | 42.85 | 43.76 | 42.54 | 42.92 | +4.555% | 16 | 304 | -27.610% |
| 2026-09-09 | 41.05 | 41.05 | 41.05 | 41.05 | +18.266% | 1 | 303 | -24.312% |
| 2026-09-04 | 34.32 | 35.11 | 34.32 | 34.71 | -9.136% | 3 | 304 | -10.487% |
| 2026-09-02 | 38.20 | 38.20 | 38.20 | 38.20 | -6.212% | 1 | 304 | -18.665% |
| 2026-09-01 | 40.29 | 40.78 | 40.16 | 40.73 | +11.072% | 74 | 306 | -23.717% |
| 2026-08-31 | 36.67 | 36.67 | 36.67 | 36.67 | +0.908% | 1 | 305 | -15.271% |
| 2026-08-28 | 35.73 | 36.34 | 33.36 | 36.34 | -7.343% | 16 | 290 | -14.502% |
| 2026-08-26 | 39.85 | 39.87 | 39.22 | 39.22 | -1.729% | 5 | 288 | -20.780% |
| 2026-08-24 | 40.54 | 40.54 | 39.78 | 39.91 | +0.428% | 22 | 283 | -22.150% |
| 2026-08-21 | 39.45 | 39.74 | 39.45 | 39.74 | +0.480% | 13 | 283 | -21.817% |
| 2026-08-20 | 39.55 | 39.55 | 39.55 | 39.55 | +2.144% | 2 | 282 | -21.441% |
| 2026-08-18 | 38.72 | 38.72 | 38.72 | 38.72 | +6.053% | 1 | 282 | -19.757% |
| 2026-08-17 | 35.49 | 36.52 | 35.49 | 36.51 | +4.583% | 6 | 280 | -14.900% |
| 2026-08-14 | 34.76 | 35.33 | 34.76 | 34.91 | +0.692% | 28 | 261 | -11.000% |
| 2026-08-13 | 35.34 | 35.34 | 34.67 | 34.67 | -4.727% | 6 | 257 | -10.384% |
| 2026-08-12 | 37.18 | 37.32 | 36.39 | 36.39 | -5.725% | 10 | 254 | -14.619% |
| 2026-08-11 | 37.13 | 38.60 | 37.13 | 38.60 | +3.071% | 17 | 243 | -19.508% |
| 2026-08-10 | 37.56 | 37.56 | 36.36 | 37.45 | +0.241% | 7 | 240 | -17.036% |
| 2026-08-07 | 38.47 | 38.47 | 37.36 | 37.36 | -5.178% | 9 | 238 | -16.836% |
| 2026-08-06 | 38.65 | 39.65 | 38.10 | 39.40 | +3.958% | 14 | 230 | -21.142% |
| 2026-08-05 | 37.63 | 37.90 | 37.61 | 37.90 | -4.123% | 15 | 227 | -18.021% |
| 2026-08-04 | 41.18 | 41.18 | 39.53 | 39.53 | -14.103% | 2 | 226 | -21.401% |
| 2026-08-03 | 47.62 | 47.62 | 46.02 | 46.02 | -25.582% | 16 | 214 | -32.486% |
| 2026-07-23 | 60.83 | 61.84 | 60.83 | 61.84 | +16.900% | 2 | 213 | -49.757% |
| 2026-07-21 | 55.04 | 55.07 | 52.90 | 52.90 | -2.918% | 9 | 206 | -41.267% |
| 2026-07-20 | 54.31 | 54.49 | 54.31 | 54.49 | -0.602% | 2 | 207 | -42.980% |
| 2026-07-17 | 56.03 | 56.03 | 54.82 | 54.82 | +12.198% | 3 | 206 | -43.324% |
| 2026-07-15 | 48.29 | 48.95 | 48.29 | 48.86 | -7.916% | 8 | 199 | -36.410% |
| 2026-07-01 | 53.09 | 53.09 | 53.06 | 53.06 | -6.831% | 15 | 185 | -41.444% |
| 2026-06-22 | 57.62 | 57.62 | 56.95 | 56.95 | +0.370% | 2 | 185 | -45.443% |
| 2026-06-18 | 56.74 | 56.74 | 56.74 | 56.74 | +8.344% | 30 | 157 | -45.241% |
| 2026-06-15 | 53.88 | 53.95 | 52.32 | 52.37 | +0.345% | 44 | 156 | -40.672% |
| 2026-06-04 | 53.96 | 53.96 | 52.19 | 52.19 | -1.862% | 13 | 145 | -40.468% |
| 2026-06-03 | 53.18 | 53.18 | 53.18 | 53.18 | +1.527% | 1 | 144 | -41.576% |
| 2026-06-01 | 52.52 | 52.52 | 52.38 | 52.38 | +0.422% | 50 | 94 | -40.683% |
| 2026-05-29 | 52.88 | 52.88 | 52.16 | 52.16 | -23.362% | 24 | 72 | -40.433% |
| 2026-05-19 | 69.24 | 69.24 | 68.06 | 68.06 | +2.732% | 2 | 72 | -54.349% |
| 2026-05-18 | 67.25 | 67.25 | 66.25 | 66.25 | +5.075% | 2 | 72 | -53.102% |
| 2026-05-15 | 64.41 | 64.41 | 63.05 | 63.05 | +3.854% | 4 | 73 | -50.722% |
| 2026-05-14 | 60.95 | 60.95 | 60.71 | 60.71 | -3.635% | 4 | 69 | -48.822% |
| 2026-05-13 | 63.00 | 63.00 | 63.00 | 63.00 | -8.483% | 1 | 68 | -50.683% |
| 2026-05-12 | 66.79 | 69.15 | 66.79 | 68.84 | +5.437% | 8 | 61 | -54.866% |
| 2026-05-11 | 64.91 | 65.57 | 64.13 | 65.29 | -5.473% | 62 | 6 | -52.412% |
| 2026-05-07 | 68.36 | 69.07 | 68.36 | 69.07 | +1.276% | 7 | 2 | -55.017% |
| 2026-05-06 | 68.20 | 68.20 | 68.20 | 68.20 | -19.223% | 1 | 2 | -54.443% |
| 2026-04-28 | 84.43 | 84.43 | 84.43 | 84.43 | -10.467% | 1 | 2 | -63.200% |
| 2026-04-16 | 94.30 | 94.30 | 94.30 | 94.30 | -29.758% | 1 | 1 | -67.052% |
| 2026-03-23 | 134.25 | 134.25 | 134.25 | 134.25 | +35.401% | 1 | 1 | -76.857% |
| 2026-01-27 | 99.15 | 99.15 | 99.15 | 99.15 | -13.270% | 1 | 1 | -68.664% |
| 2026-01-21 | 114.32 | 114.32 | 114.32 | 114.32 | -1.090% | 1 | 1 | -72.822% |
| 2025-12-01 | 115.58 | 115.58 | 115.58 | 115.58 | -1.247% | 1 | 1 | -73.118% |
| 2025-11-26 | 117.04 | 117.04 | 117.04 | 117.04 | -3.385% | 1 | 3 | -73.454% |
| 2025-11-25 | 129.61 | 129.61 | 121.14 | 121.14 | -20.444% | 3 | 3 | -74.352% |
| 2025-08-26 | 152.27 | 152.27 | 152.27 | 152.27 | +1.176% | 2 | 2 | -79.595% |
| 2025-08-25 | 150.50 | 150.50 | 150.50 | 150.50 | -1.673% | 2 | 2 | -79.355% |
| 2025-08-12 | 153.13 | 153.13 | 153.06 | 153.06 | -6.069% | 2 | 2 | -79.701% |
| 2025-08-05 | 162.95 | 162.95 | 162.95 | 162.95 | -14.264% | 1 | 2 | -80.933% |
| 2025-06-24 | 189.89 | 190.06 | 189.89 | 190.06 | -2.603% | 2 | 1 | -83.653% |
| 2025-06-23 | 195.21 | 195.21 | 195.14 | 195.14 | -1.444% | 2 | 1 | -84.078% |
| 2025-06-18 | 198.00 | 198.00 | 198.00 | 198.00 | 0.000% | 1 | 0 | -84.308% |