SPY270115P00805000
SPY Jan 15 2027 805.00 Put
optionOPRA
EODOct 27, 2026
37.52USD-9.590%(-3.98)116Vol458OI
SPY270115P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.34 | 38.66 | 37.52 | 37.52 | -9.590% | 116 | 499 | 0.000% |
| 2026-10-26 | 40.92 | 41.50 | 40.25 | 41.50 | -10.270% | 48 | 538 | -9.590% |
| 2026-10-23 | 46.33 | 47.08 | 44.43 | 46.25 | +4.591% | 149 | 450 | -18.876% |
| 2026-10-22 | 44.22 | 44.22 | 44.22 | 44.22 | +25.021% | 1 | 450 | -15.152% |
| 2026-10-21 | 39.11 | 39.11 | 35.37 | 35.37 | -8.746% | 49 | 455 | +6.079% |
| 2026-10-20 | 40.88 | 40.88 | 37.04 | 38.76 | -4.673% | 13 | 447 | -3.199% |
| 2026-10-19 | 39.53 | 40.66 | 39.53 | 40.66 | -5.988% | 35 | 413 | -7.723% |
| 2026-10-16 | 37.55 | 43.25 | 37.55 | 43.25 | +19.906% | 2 | 412 | -13.249% |
| 2026-10-15 | 42.17 | 42.17 | 36.07 | 36.07 | -7.275% | 50 | 393 | +4.020% |
| 2026-10-14 | 35.70 | 38.90 | 35.48 | 38.90 | +20.658% | 40 | 402 | -3.548% |
| 2026-10-13 | 32.10 | 32.24 | 32.05 | 32.24 | +0.781% | 7 | 396 | +16.377% |
| 2026-10-12 | 31.99 | 31.99 | 31.99 | 31.99 | -2.855% | 1 | 396 | +17.287% |
| 2026-10-09 | 33.35 | 33.35 | 32.88 | 32.93 | -9.409% | 26 | 372 | +13.939% |
| 2026-10-08 | 36.00 | 36.35 | 36.00 | 36.35 | +11.915% | 20 | 382 | +3.219% |
| 2026-10-06 | 32.60 | 32.60 | 32.09 | 32.48 | -11.257% | 44 | 365 | +15.517% |
| 2026-10-05 | 38.40 | 38.40 | 36.60 | 36.60 | -7.855% | 7 | 366 | +2.514% |
| 2026-10-02 | 38.70 | 39.87 | 37.95 | 39.72 | -14.304% | 15 | 367 | -5.539% |
| 2026-10-01 | 46.35 | 46.35 | 46.35 | 46.35 | +8.320% | 4 | 367 | -19.051% |
| 2026-09-29 | 42.79 | 42.79 | 42.79 | 42.79 | +1.567% | 6 | 373 | -12.316% |
| 2026-09-28 | 40.34 | 42.13 | 40.34 | 42.13 | +7.338% | 31 | 404 | -10.942% |
| 2026-09-25 | 39.25 | 39.25 | 39.25 | 39.25 | -4.268% | 1 | 404 | -4.408% |
| 2026-09-24 | 43.54 | 43.54 | 41.00 | 41.00 | +1.060% | 38 | 437 | -8.488% |
| 2026-09-23 | 37.29 | 40.70 | 37.29 | 40.57 | +10.847% | 10 | 437 | -7.518% |
| 2026-09-22 | 36.60 | 37.09 | 36.60 | 36.60 | -18.467% | 220 | 229 | +2.514% |
| 2026-09-18 | 45.59 | 45.59 | 44.89 | 44.89 | -16.312% | 2 | 229 | -16.418% |
| 2026-09-16 | 53.64 | 53.64 | 53.64 | 53.64 | +6.704% | 1 | 229 | -30.052% |
| 2026-09-10 | 50.36 | 50.66 | 49.75 | 50.27 | +16.258% | 12 | 229 | -25.363% |
| 2026-09-08 | 43.91 | 43.91 | 42.98 | 43.24 | +10.645% | 3 | 230 | -13.228% |
| 2026-09-03 | 39.00 | 39.15 | 38.97 | 39.08 | -21.730% | 13 | 230 | -3.992% |
| 2026-09-01 | 49.93 | 49.93 | 49.93 | 49.93 | +14.914% | 1 | 229 | -24.855% |
| 2026-08-31 | 43.45 | 43.45 | 43.45 | 43.45 | +6.157% | 2 | 230 | -13.648% |
| 2026-08-27 | 41.12 | 41.12 | 40.93 | 40.93 | -12.412% | 81 | 154 | -8.331% |
| 2026-08-24 | 46.74 | 46.74 | 46.73 | 46.73 | +14.087% | 12 | 142 | -19.709% |
| 2026-08-17 | 40.96 | 40.96 | 40.96 | 40.96 | +1.638% | 4 | 142 | -8.398% |
| 2026-08-14 | 40.30 | 40.30 | 40.30 | 40.30 | +1.028% | 2 | 142 | -6.898% |
| 2026-08-13 | 40.58 | 40.58 | 39.89 | 39.89 | -6.690% | 11 | 137 | -5.941% |
| 2026-08-12 | 42.70 | 42.75 | 42.70 | 42.75 | +0.802% | 2 | 136 | -12.234% |
| 2026-08-11 | 42.41 | 42.41 | 42.41 | 42.41 | -3.657% | 4 | 132 | -11.530% |
| 2026-08-04 | 44.02 | 44.02 | 44.02 | 44.02 | -15.101% | 3 | 129 | -14.766% |
| 2026-08-03 | 51.96 | 51.96 | 51.85 | 51.85 | -20.194% | 2 | 128 | -27.637% |
| 2026-07-31 | 64.97 | 64.97 | 64.97 | 64.97 | +2.283% | 1 | 129 | -42.250% |
| 2026-07-24 | 63.52 | 63.52 | 63.52 | 63.52 | -7.942% | 1 | 129 | -40.932% |
| 2026-07-23 | 69.00 | 69.00 | 69.00 | 69.00 | +15.365% | 48 | 81 | -45.623% |
| 2026-07-13 | 57.48 | 59.81 | 57.48 | 59.81 | +8.469% | 9 | 78 | -37.268% |
| 2026-07-10 | 55.14 | 55.14 | 55.14 | 55.14 | -13.438% | 1 | 78 | -31.955% |
| 2026-06-30 | 63.70 | 63.70 | 63.70 | 63.70 | -10.509% | 20 | 58 | -41.099% |
| 2026-06-24 | 71.18 | 71.18 | 71.18 | 71.18 | +12.059% | 1 | 57 | -47.289% |
| 2026-06-22 | 63.52 | 63.52 | 63.52 | 63.52 | -8.314% | 16 | 43 | -40.932% |
| 2026-06-12 | 68.79 | 69.28 | 68.79 | 69.28 | -10.026% | 2 | 42 | -45.843% |
| 2026-06-10 | 73.28 | 77.50 | 73.28 | 77.00 | -4.372% | 18 | 40 | -51.273% |
| 2026-06-09 | 80.52 | 80.52 | 80.52 | 80.52 | +12.552% | 1 | 39 | -53.403% |
| 2026-06-05 | 62.49 | 71.59 | 62.49 | 71.54 | +23.006% | 17 | 24 | -47.554% |
| 2026-06-02 | 58.16 | 58.16 | 58.16 | 58.16 | -1.457% | 1 | 24 | -35.488% |
| 2026-06-01 | 59.02 | 59.02 | 59.02 | 59.02 | -2.171% | 1 | 23 | -36.428% |
| 2026-05-28 | 61.76 | 61.76 | 60.33 | 60.33 | -6.189% | 2 | 23 | -37.809% |
| 2026-05-27 | 63.89 | 64.31 | 63.52 | 64.31 | +1.628% | 18 | 9 | -41.658% |
| 2026-05-26 | 62.62 | 63.28 | 62.62 | 63.28 | -10.986% | 2 | 8 | -40.708% |
| 2026-05-21 | 71.09 | 71.09 | 71.09 | 71.09 | +0.794% | 6 | 2 | -47.222% |
| 2026-05-15 | 70.36 | 70.53 | 70.31 | 70.53 | -1.343% | 5 | 1 | -46.803% |
| 2026-05-13 | 71.49 | 71.49 | 71.49 | 71.49 | -0.956% | 1 | 0 | -47.517% |
| 2026-05-11 | 72.18 | 72.18 | 72.18 | 72.18 | -3.205% | 1 | 1 | -48.019% |
| 2026-05-06 | 74.57 | 74.57 | 74.57 | 74.57 | -15.377% | 1 | 0 | -49.685% |
| 2026-05-04 | 85.70 | 88.12 | 85.70 | 88.12 | 0.000% | 2 | 0 | -57.422% |