SPY270115P00815000
SPY Jan 15 2027 815.00 Put
optionOPRA
EODOct 27, 2026
46.06USD-7.566%(-3.77)14Vol800OI
SPY270115P00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 46.74 | 46.76 | 45.87 | 46.06 | -7.566% | 14 | 805 | 0.000% |
| 2026-10-26 | 50.35 | 50.90 | 49.83 | 49.83 | +5.304% | 28 | 780 | -7.566% |
| 2026-10-20 | 47.19 | 47.43 | 46.30 | 47.32 | -0.546% | 7 | 776 | -2.663% |
| 2026-10-19 | 48.99 | 48.99 | 47.14 | 47.58 | +5.616% | 572 | 486 | -3.195% |
| 2026-10-16 | 44.44 | 45.05 | 44.33 | 45.05 | +2.643% | 6 | 481 | +2.242% |
| 2026-10-15 | 49.12 | 49.12 | 43.89 | 43.89 | -5.267% | 275 | 344 | +4.944% |
| 2026-10-14 | 46.43 | 47.23 | 46.22 | 46.33 | +15.306% | 91 | 368 | -0.583% |
| 2026-10-13 | 40.18 | 40.18 | 40.18 | 40.18 | +3.344% | 4 | 364 | +14.634% |
| 2026-10-09 | 38.88 | 38.88 | 38.88 | 38.88 | -7.976% | 1 | 364 | +18.467% |
| 2026-10-07 | 42.25 | 42.25 | 42.25 | 42.25 | +10.602% | 1 | 365 | +9.018% |
| 2026-10-06 | 38.20 | 38.20 | 38.20 | 38.20 | -13.867% | 1 | 365 | +20.576% |
| 2026-10-05 | 44.35 | 44.35 | 44.35 | 44.35 | -5.859% | 3 | 368 | +3.856% |
| 2026-10-02 | 46.89 | 47.11 | 46.85 | 47.11 | -8.755% | 181 | 368 | -2.229% |
| 2026-10-01 | 50.65 | 52.95 | 50.65 | 51.63 | +9.898% | 345 | 184 | -10.788% |
| 2026-09-30 | 47.40 | 47.84 | 46.84 | 46.98 | -6.749% | 74 | 181 | -1.958% |
| 2026-09-29 | 49.72 | 50.54 | 49.72 | 50.38 | -0.238% | 170 | 58 | -8.575% |
| 2026-09-24 | 50.50 | 50.50 | 50.50 | 50.50 | +3.188% | 2 | 58 | -8.792% |
| 2026-09-23 | 45.20 | 48.94 | 45.20 | 48.94 | +13.261% | 30 | 65 | -5.885% |
| 2026-09-22 | 43.74 | 43.74 | 43.21 | 43.21 | -10.907% | 2 | 64 | +6.596% |
| 2026-09-21 | 48.50 | 48.50 | 48.50 | 48.50 | -14.853% | 1 | 63 | -5.031% |
| 2026-09-16 | 56.87 | 56.96 | 56.87 | 56.96 | -0.280% | 2 | 64 | -19.136% |
| 2026-09-15 | 57.12 | 57.12 | 57.12 | 57.12 | +3.873% | 1 | 65 | -19.363% |
| 2026-09-14 | 54.99 | 54.99 | 54.99 | 54.99 | +3.931% | 1 | 64 | -16.239% |
| 2026-08-31 | 52.91 | 52.91 | 52.91 | 52.91 | +7.410% | 1 | 64 | -12.947% |
| 2026-08-27 | 49.26 | 49.26 | 49.26 | 49.26 | +7.320% | 1 | 63 | -6.496% |
| 2026-08-13 | 46.57 | 46.57 | 45.90 | 45.90 | -8.383% | 5 | 61 | +0.349% |
| 2026-08-11 | 48.60 | 50.10 | 48.60 | 50.10 | +4.007% | 6 | 60 | -8.064% |
| 2026-08-10 | 49.10 | 49.10 | 48.17 | 48.17 | -2.312% | 6 | 56 | -4.380% |
| 2026-08-07 | 50.54 | 50.54 | 49.25 | 49.31 | +1.377% | 13 | 44 | -6.591% |
| 2026-08-05 | 48.64 | 48.64 | 48.64 | 48.64 | -2.388% | 5 | 39 | -5.304% |
| 2026-08-04 | 50.39 | 50.39 | 49.83 | 49.83 | -15.899% | 27 | 13 | -7.566% |
| 2026-08-03 | 59.51 | 59.51 | 59.25 | 59.25 | -12.559% | 2 | 12 | -22.262% |
| 2026-07-20 | 67.67 | 67.76 | 67.67 | 67.76 | +1.559% | 10 | 539 | -32.025% |
| 2026-07-13 | 65.01 | 66.72 | 64.72 | 66.72 | -18.634% | 14 | 528 | -30.965% |
| 2026-06-23 | 82.00 | 82.00 | 82.00 | 82.00 | +23.475% | 1 | 675 | -43.829% |
| 2026-06-15 | 67.15 | 67.21 | 66.41 | 66.41 | +2.516% | 430 | 283 | -30.643% |
| 2026-06-04 | 67.22 | 68.03 | 64.78 | 64.78 | +1.361% | 148 | 147 | -28.898% |
| 2026-06-01 | 64.57 | 64.57 | 63.91 | 63.91 | -2.009% | 2 | 146 | -27.930% |
| 2026-05-29 | 65.60 | 65.77 | 65.22 | 65.22 | -8.335% | 215 | 21 | -29.377% |
| 2026-05-26 | 71.15 | 71.15 | 71.15 | 71.15 | -9.015% | 9 | 12 | -35.264% |
| 2026-05-15 | 78.20 | 78.20 | 78.20 | 78.20 | +2.383% | 5 | 7 | -41.100% |
| 2026-05-13 | 76.34 | 76.38 | 76.34 | 76.38 | -2.688% | 4 | 3 | -39.696% |
| 2026-05-11 | 78.49 | 78.49 | 78.49 | 78.49 | -5.955% | 2 | 1 | -41.317% |
| 2026-05-06 | 83.46 | 83.46 | 83.46 | 83.46 | 0.000% | 1 | 0 | -44.812% |