SPY270115P00820000
SPY Jan 15 2027 820.00 Put
optionOPRA
EODOct 27, 2026
50.24USD-9.314%(-5.16)219Vol362OI
SPY270115P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.50 | 54.50 | 50.21 | 50.24 | -9.314% | 219 | 226 | 0.000% |
| 2026-10-26 | 57.25 | 57.25 | 53.09 | 55.40 | -7.790% | 49 | 221 | -9.314% |
| 2026-10-23 | 59.75 | 61.38 | 59.55 | 60.08 | +3.195% | 156 | 247 | -16.378% |
| 2026-10-22 | 53.54 | 58.25 | 53.54 | 58.22 | +23.087% | 17 | 253 | -13.707% |
| 2026-10-21 | 51.18 | 51.18 | 47.30 | 47.30 | -9.161% | 23 | 250 | +6.216% |
| 2026-10-20 | 51.43 | 52.40 | 51.28 | 52.07 | -1.755% | 24 | 240 | -3.514% |
| 2026-10-19 | 54.41 | 54.41 | 53.00 | 53.00 | -8.098% | 3 | 242 | -5.208% |
| 2026-10-16 | 49.39 | 59.15 | 48.00 | 57.67 | +19.921% | 147 | 748 | -12.884% |
| 2026-10-15 | 52.90 | 52.90 | 48.08 | 48.09 | -7.661% | 25 | 729 | +4.471% |
| 2026-10-14 | 47.61 | 52.08 | 47.51 | 52.08 | +22.110% | 163 | 644 | -3.533% |
| 2026-10-12 | 42.65 | 42.66 | 42.64 | 42.65 | -4.799% | 20 | 644 | +17.796% |
| 2026-10-09 | 44.35 | 45.50 | 44.35 | 44.80 | -3.344% | 55 | 641 | +12.143% |
| 2026-10-08 | 45.45 | 47.44 | 45.45 | 46.35 | +4.864% | 434 | 621 | +8.393% |
| 2026-10-07 | 46.00 | 47.05 | 44.20 | 44.20 | +3.151% | 37 | 593 | +13.665% |
| 2026-10-06 | 43.52 | 43.52 | 42.42 | 42.85 | -8.362% | 237 | 591 | +17.246% |
| 2026-10-05 | 45.44 | 46.76 | 45.39 | 46.76 | -9.027% | 210 | 610 | +7.442% |
| 2026-10-02 | 49.93 | 51.63 | 48.86 | 51.40 | -9.825% | 255 | 488 | -2.257% |
| 2026-10-01 | 57.05 | 57.05 | 57.00 | 57.00 | +2.132% | 11 | 488 | -11.860% |
| 2026-09-30 | 53.70 | 55.81 | 51.32 | 55.81 | +4.945% | 57 | 509 | -9.980% |
| 2026-09-24 | 52.09 | 53.76 | 51.96 | 53.18 | +1.975% | 773 | 125 | -5.528% |
| 2026-09-23 | 50.00 | 52.29 | 50.00 | 52.15 | +8.646% | 178 | 274 | -3.663% |
| 2026-09-21 | 50.43 | 50.48 | 48.00 | 48.00 | -20.661% | 25 | 251 | +4.667% |
| 2026-09-18 | 60.50 | 60.50 | 60.50 | 60.50 | -6.578% | 1 | 250 | -16.959% |
| 2026-09-15 | 64.77 | 64.77 | 64.76 | 64.76 | +8.914% | 35 | 224 | -22.421% |
| 2026-09-14 | 62.02 | 62.02 | 59.46 | 59.46 | -0.067% | 7 | 224 | -15.506% |
| 2026-09-01 | 59.50 | 59.50 | 59.50 | 59.50 | +3.695% | 12 | 212 | -15.563% |
| 2026-08-20 | 57.21 | 57.40 | 57.21 | 57.38 | +13.691% | 8 | 208 | -12.443% |
| 2026-08-17 | 50.47 | 50.47 | 50.47 | 50.47 | +0.839% | 1 | 208 | -0.456% |
| 2026-08-14 | 48.72 | 50.05 | 48.72 | 50.05 | -4.155% | 4 | 204 | +0.380% |
| 2026-08-12 | 52.22 | 52.22 | 52.22 | 52.22 | +1.893% | 11 | 193 | -3.792% |
| 2026-08-10 | 51.89 | 51.90 | 51.25 | 51.25 | -5.981% | 170 | 58 | -1.971% |
| 2026-08-07 | 52.70 | 54.51 | 52.70 | 54.51 | -0.238% | 2 | 57 | -7.833% |
| 2026-08-06 | 53.99 | 54.64 | 53.99 | 54.64 | +5.871% | 11 | 46 | -8.053% |
| 2026-08-05 | 51.70 | 51.70 | 51.61 | 51.61 | -4.071% | 8 | 38 | -2.655% |
| 2026-08-04 | 53.79 | 53.80 | 53.79 | 53.80 | -15.035% | 37 | 2 | -6.617% |
| 2026-08-03 | 63.58 | 63.58 | 63.32 | 63.32 | -4.896% | 2 | 1 | -20.657% |
| 2026-07-15 | 66.76 | 66.76 | 66.58 | 66.58 | -7.502% | 2 | 16 | -24.542% |
| 2026-07-01 | 72.19 | 72.19 | 71.98 | 71.98 | +2.536% | 2 | 15 | -30.203% |
| 2026-06-15 | 70.26 | 70.30 | 70.20 | 70.20 | -24.662% | 171 | 1,011 | -28.433% |
| 2026-06-10 | 85.43 | 93.18 | 85.43 | 93.18 | +8.324% | 14 | 1,011 | -46.083% |
| 2026-06-09 | 86.02 | 86.02 | 86.02 | 86.02 | +3.639% | 1 | 1,011 | -41.595% |
| 2026-06-05 | 83.00 | 83.00 | 83.00 | 83.00 | +16.688% | 1 | 1,011 | -39.470% |
| 2026-06-04 | 71.07 | 71.22 | 70.90 | 71.13 | +5.347% | 327 | 715 | -29.369% |
| 2026-06-02 | 67.49 | 67.52 | 67.49 | 67.52 | -2.003% | 37 | 679 | -25.592% |
| 2026-05-29 | 69.38 | 69.81 | 68.61 | 68.90 | -2.958% | 692 | 36 | -27.083% |
| 2026-05-28 | 71.00 | 71.00 | 71.00 | 71.00 | -4.902% | 1 | 35 | -29.239% |
| 2026-05-26 | 74.66 | 74.66 | 74.66 | 74.66 | -8.740% | 10 | 25 | -32.708% |
| 2026-05-15 | 82.03 | 82.03 | 81.81 | 81.81 | +6.316% | 4 | 25 | -38.589% |
| 2026-05-14 | 77.64 | 77.64 | 76.95 | 76.95 | -20.793% | 18 | 13 | -34.711% |
| 2026-05-01 | 98.07 | 98.07 | 97.15 | 97.15 | -13.135% | 16 | 15 | -48.286% |
| 2026-04-29 | 111.84 | 111.84 | 111.84 | 111.84 | +6.626% | 6 | 15 | -55.079% |
| 2026-04-27 | 104.75 | 104.89 | 104.75 | 104.89 | -1.447% | 3 | 9 | -52.102% |
| 2026-04-24 | 106.44 | 106.44 | 106.43 | 106.43 | -5.185% | 3 | 9 | -52.795% |
| 2026-04-23 | 112.26 | 112.26 | 112.25 | 112.25 | -1.379% | 12 | 9 | -55.243% |
| 2026-04-20 | 113.10 | 113.82 | 113.10 | 113.82 | +3.060% | 9 | 9 | -55.860% |
| 2026-04-17 | 108.32 | 110.45 | 108.32 | 110.44 | -6.935% | 15 | 10 | -54.509% |
| 2026-04-16 | 118.68 | 118.68 | 118.67 | 118.67 | -15.236% | 10 | 10 | -57.664% |
| 2026-04-13 | 140.95 | 140.98 | 139.84 | 140.00 | +0.337% | 21 | 10 | -64.114% |
| 2026-04-10 | 139.53 | 139.53 | 139.53 | 139.53 | -0.115% | 1 | 6 | -63.993% |
| 2026-04-09 | 139.69 | 139.69 | 139.69 | 139.69 | -2.973% | 5 | 5 | -64.035% |
| 2026-04-08 | 144.37 | 144.37 | 143.97 | 143.97 | -13.098% | 10 | 10 | -65.104% |
| 2026-04-01 | 165.52 | 165.69 | 165.52 | 165.67 | -9.356% | 16 | 10 | -69.675% |
| 2026-03-30 | 182.77 | 182.77 | 182.77 | 182.77 | -1.200% | 1 | 6 | -72.512% |
| 2026-03-27 | 180.75 | 184.99 | 180.75 | 184.99 | +15.474% | 6 | 7 | -72.842% |
| 2026-03-23 | 160.20 | 160.20 | 160.20 | 160.20 | +14.946% | 1 | 1 | -68.639% |
| 2026-02-23 | 139.37 | 139.37 | 139.37 | 139.37 | 0.000% | 1 | 1 | -63.952% |