SPY270115P00810000
SPY Jan 15 2027 810.00 Put
optionOPRA
EODOct 27, 2026
41.47USD-10.625%(-4.93)167Vol573OI
SPY270115P00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.06 | 42.06 | 41.19 | 41.47 | -10.625% | 167 | 687 | 0.000% |
| 2026-10-26 | 46.92 | 47.02 | 44.40 | 46.40 | -8.246% | 178 | 556 | -10.625% |
| 2026-10-23 | 50.48 | 50.63 | 50.48 | 50.57 | +7.299% | 3 | 555 | -17.995% |
| 2026-10-22 | 44.80 | 49.39 | 44.39 | 47.13 | +21.063% | 116 | 457 | -12.009% |
| 2026-10-21 | 38.37 | 39.06 | 38.37 | 38.93 | -10.009% | 36 | 492 | +6.525% |
| 2026-10-20 | 42.67 | 43.26 | 42.67 | 43.26 | -0.871% | 2 | 492 | -4.138% |
| 2026-10-19 | 42.75 | 44.15 | 41.83 | 43.64 | -9.704% | 194 | 347 | -4.973% |
| 2026-10-16 | 48.37 | 48.37 | 48.32 | 48.33 | +14.553% | 86 | 262 | -14.194% |
| 2026-10-15 | 41.24 | 42.19 | 41.24 | 42.19 | -4.222% | 2 | 262 | -1.707% |
| 2026-10-14 | 41.63 | 44.05 | 41.63 | 44.05 | +20.125% | 4 | 262 | -5.857% |
| 2026-10-13 | 36.67 | 36.67 | 36.67 | 36.67 | +3.150% | 1 | 261 | +13.090% |
| 2026-10-12 | 35.55 | 35.55 | 35.55 | 35.55 | +0.339% | 1 | 261 | +16.653% |
| 2026-10-09 | 35.45 | 35.45 | 35.43 | 35.43 | -4.191% | 2 | 262 | +17.048% |
| 2026-10-07 | 37.01 | 39.50 | 36.98 | 36.98 | +4.198% | 28 | 256 | +12.142% |
| 2026-10-06 | 35.45 | 35.49 | 34.68 | 35.49 | -9.924% | 4 | 254 | +16.850% |
| 2026-10-05 | 40.45 | 40.70 | 39.40 | 39.40 | -9.154% | 4 | 253 | +5.254% |
| 2026-10-02 | 43.37 | 43.37 | 43.37 | 43.37 | -7.467% | 5 | 253 | -4.381% |
| 2026-10-01 | 50.15 | 50.15 | 46.87 | 46.87 | +6.523% | 12 | 256 | -11.521% |
| 2026-09-30 | 43.56 | 44.00 | 42.98 | 44.00 | -0.655% | 15 | 254 | -5.750% |
| 2026-09-23 | 42.00 | 44.49 | 42.00 | 44.29 | +11.030% | 112 | 236 | -6.367% |
| 2026-09-22 | 39.80 | 40.08 | 39.44 | 39.89 | -0.125% | 48 | 213 | +3.961% |
| 2026-09-21 | 45.50 | 45.50 | 39.94 | 39.94 | -19.831% | 61 | 182 | +3.831% |
| 2026-09-18 | 51.73 | 51.73 | 49.82 | 49.82 | -0.040% | 31 | 159 | -16.760% |
| 2026-09-17 | 50.80 | 50.80 | 49.48 | 49.84 | -7.326% | 8 | 159 | -16.794% |
| 2026-09-15 | 52.69 | 53.78 | 52.69 | 53.78 | +7.388% | 2 | 159 | -22.890% |
| 2026-09-14 | 53.00 | 53.00 | 50.08 | 50.08 | -8.161% | 15 | 159 | -17.192% |
| 2026-09-10 | 54.43 | 54.53 | 53.80 | 54.53 | +16.742% | 12 | 159 | -23.950% |
| 2026-09-08 | 47.95 | 47.95 | 46.71 | 46.71 | +6.766% | 9 | 157 | -11.218% |
| 2026-09-04 | 43.68 | 44.06 | 43.68 | 43.75 | +3.111% | 8 | 156 | -5.211% |
| 2026-09-03 | 42.84 | 43.09 | 42.09 | 42.43 | -18.918% | 6 | 155 | -2.263% |
| 2026-09-01 | 52.33 | 52.33 | 52.33 | 52.33 | +2.688% | 6 | 155 | -20.753% |
| 2026-08-24 | 50.33 | 50.96 | 50.32 | 50.96 | +4.641% | 40 | 129 | -18.622% |
| 2026-08-21 | 48.70 | 48.70 | 48.70 | 48.70 | -4.020% | 1 | 128 | -14.846% |
| 2026-08-20 | 50.74 | 50.74 | 50.74 | 50.74 | +8.744% | 1 | 128 | -18.270% |
| 2026-08-19 | 47.78 | 47.78 | 46.66 | 46.66 | +7.586% | 2 | 128 | -11.123% |
| 2026-08-14 | 42.66 | 43.46 | 42.37 | 43.37 | +1.190% | 17 | 114 | -4.381% |
| 2026-08-13 | 43.37 | 43.75 | 42.32 | 42.86 | -4.946% | 25 | 97 | -3.243% |
| 2026-08-12 | 45.64 | 45.65 | 45.09 | 45.09 | -0.836% | 35 | 85 | -8.028% |
| 2026-08-11 | 45.77 | 46.18 | 45.38 | 45.47 | -1.217% | 10 | 77 | -8.797% |
| 2026-08-07 | 47.20 | 47.20 | 46.03 | 46.03 | -4.700% | 29 | 50 | -9.907% |
| 2026-08-06 | 48.30 | 48.30 | 48.30 | 48.30 | -0.781% | 3 | 53 | -14.141% |
| 2026-08-05 | 48.68 | 48.68 | 48.68 | 48.68 | +3.245% | 2 | 51 | -14.811% |
| 2026-08-04 | 51.96 | 51.96 | 47.15 | 47.15 | -15.030% | 4 | 51 | -12.047% |
| 2026-08-03 | 55.58 | 55.58 | 55.49 | 55.49 | -13.701% | 2 | 51 | -25.266% |
| 2026-07-20 | 64.30 | 64.30 | 64.30 | 64.30 | -4.529% | 1 | 51 | -35.505% |
| 2026-07-17 | 67.35 | 67.35 | 67.35 | 67.35 | +6.013% | 1 | 51 | -38.426% |
| 2026-07-13 | 62.00 | 63.53 | 62.00 | 63.53 | +7.879% | 12 | 46 | -34.724% |
| 2026-07-10 | 58.89 | 58.89 | 58.89 | 58.89 | -12.639% | 1 | 45 | -29.581% |
| 2026-06-22 | 67.41 | 67.41 | 67.41 | 67.41 | +7.324% | 2 | 44 | -38.481% |
| 2026-06-15 | 62.89 | 62.89 | 62.81 | 62.81 | -13.982% | 10 | 43 | -33.975% |
| 2026-06-05 | 62.68 | 73.02 | 62.68 | 73.02 | +18.616% | 13 | 31 | -43.207% |
| 2026-06-04 | 61.56 | 61.56 | 61.56 | 61.56 | -2.549% | 1 | 30 | -32.635% |
| 2026-06-03 | 60.95 | 64.10 | 60.95 | 63.17 | +5.126% | 8 | 31 | -34.352% |
| 2026-06-01 | 62.42 | 62.42 | 60.09 | 60.09 | -5.206% | 4 | 30 | -30.987% |
| 2026-05-29 | 62.51 | 63.39 | 61.64 | 63.39 | -18.647% | 8 | 27 | -34.580% |
| 2026-05-18 | 75.63 | 77.92 | 75.47 | 77.92 | +6.769% | 11 | 17 | -46.779% |
| 2026-05-15 | 74.28 | 74.40 | 72.81 | 72.98 | +1.249% | 18 | 4 | -43.176% |
| 2026-05-14 | 72.08 | 72.08 | 72.08 | 72.08 | -4.492% | 1 | 4 | -42.467% |
| 2026-05-11 | 75.47 | 75.47 | 75.47 | 75.47 | -1.075% | 1 | 3 | -45.051% |
| 2026-05-08 | 76.22 | 76.35 | 76.22 | 76.29 | 0.000% | 4 | 0 | -45.642% |