SPY270115P00825000
SPY Jan 15 2027 825.00 Put
optionOPRA
EODOct 27, 2026
54.49USD-8.635%(-5.15)64Vol27OI
SPY270115P00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.55 | 54.55 | 54.20 | 54.49 | -8.635% | 64 | 8 | 0.000% |
| 2026-10-26 | 59.47 | 59.64 | 59.47 | 59.64 | -5.363% | 2 | 6 | -8.635% |
| 2026-10-22 | 62.81 | 63.23 | 62.77 | 63.02 | +21.919% | 50 | 50 | -13.535% |
| 2026-10-21 | 51.79 | 51.79 | 51.50 | 51.69 | -9.680% | 50 | 6 | +5.417% |
| 2026-10-19 | 56.00 | 57.42 | 56.00 | 57.23 | +5.299% | 6 | 6 | -4.788% |
| 2026-10-15 | 54.37 | 54.37 | 54.35 | 54.35 | -2.912% | 6 | 6 | +0.258% |
| 2026-10-14 | 53.01 | 56.06 | 53.01 | 55.98 | +18.076% | 170 | 239 | -2.662% |
| 2026-10-13 | 49.05 | 49.05 | 46.78 | 47.41 | -6.378% | 30 | 221 | +14.934% |
| 2026-10-08 | 50.64 | 50.64 | 50.64 | 50.64 | +6.186% | 3 | 218 | +7.603% |
| 2026-10-07 | 48.63 | 48.67 | 47.69 | 47.69 | -0.272% | 81 | 137 | +14.259% |
| 2026-10-06 | 47.63 | 47.82 | 47.63 | 47.82 | -5.550% | 2 | 135 | +13.948% |
| 2026-10-05 | 49.22 | 50.63 | 49.22 | 50.63 | -9.070% | 4 | 133 | +7.624% |
| 2026-10-02 | 53.38 | 55.89 | 53.36 | 55.68 | -10.019% | 129 | 6 | -2.137% |
| 2026-09-30 | 56.09 | 61.88 | 55.71 | 61.88 | -0.754% | 89 | 23 | -11.942% |
| 2026-09-29 | 60.13 | 62.35 | 60.13 | 62.35 | +14.698% | 5 | 24 | -12.606% |
| 2026-09-25 | 54.21 | 54.36 | 54.21 | 54.36 | -6.598% | 8 | 192 | +0.239% |
| 2026-09-24 | 58.20 | 58.20 | 58.19 | 58.20 | +1.891% | 10 | 182 | -6.375% |
| 2026-09-23 | 56.48 | 57.23 | 56.38 | 57.12 | +9.614% | 95 | 182 | -4.604% |
| 2026-09-21 | 56.00 | 56.00 | 52.08 | 52.11 | -2.067% | 47 | 163 | +4.567% |
| 2026-09-03 | 54.81 | 54.81 | 53.21 | 53.21 | -12.455% | 2 | 185 | +2.406% |
| 2026-08-25 | 60.84 | 60.84 | 60.78 | 60.78 | -1.171% | 2 | 189 | -10.349% |
| 2026-08-24 | 61.50 | 61.50 | 61.50 | 61.50 | +1.401% | 10 | 189 | -11.398% |
| 2026-08-20 | 61.25 | 61.25 | 60.65 | 60.65 | +8.867% | 10 | 189 | -10.157% |
| 2026-08-17 | 56.50 | 56.50 | 55.71 | 55.71 | +0.541% | 9 | 180 | -2.190% |
| 2026-08-12 | 56.77 | 56.82 | 55.41 | 55.41 | -5.250% | 48 | 158 | -1.660% |
| 2026-08-11 | 56.04 | 58.48 | 55.57 | 58.48 | +3.541% | 49 | 111 | -6.823% |
| 2026-08-10 | 55.45 | 56.59 | 55.14 | 56.48 | -0.930% | 42 | 76 | -3.523% |
| 2026-08-07 | 57.75 | 57.75 | 57.01 | 57.01 | +3.223% | 6 | 70 | -4.420% |
| 2026-08-05 | 55.23 | 55.23 | 55.23 | 55.23 | -5.005% | 7 | 63 | -1.340% |
| 2026-08-04 | 58.14 | 58.14 | 57.59 | 58.14 | -31.155% | 82 | 8 | -6.278% |
| 2026-07-08 | 85.90 | 85.90 | 84.45 | 84.45 | -5.431% | 8 | 8 | -35.477% |
| 2026-06-25 | 89.30 | 89.30 | 89.30 | 89.30 | +20.432% | 1 | 10 | -38.981% |
| 2026-06-15 | 74.52 | 74.52 | 74.15 | 74.15 | -15.556% | 10 | 1,747 | -26.514% |
| 2026-06-05 | 87.82 | 87.82 | 87.81 | 87.81 | +20.156% | 6 | 1,747 | -37.946% |
| 2026-06-03 | 73.08 | 73.08 | 73.08 | 73.08 | +0.661% | 33 | 1,715 | -25.438% |
| 2026-06-01 | 72.25 | 72.60 | 72.25 | 72.60 | -0.275% | 266 | 1,449 | -24.945% |
| 2026-05-29 | 74.08 | 74.08 | 72.27 | 72.80 | -9.565% | 1,614 | 6 | -25.151% |
| 2026-05-22 | 81.07 | 81.07 | 80.50 | 80.50 | -6.721% | 2 | 5 | -32.311% |
| 2026-05-21 | 86.30 | 86.30 | 86.30 | 86.30 | +0.466% | 1 | 4 | -36.860% |
| 2026-05-15 | 86.47 | 86.47 | 85.90 | 85.90 | -17.396% | 8 | 0 | -36.566% |
| 2026-05-01 | 103.79 | 103.99 | 103.79 | 103.99 | -39.073% | 2 | 1 | -47.601% |
| 2026-04-01 | 170.68 | 170.68 | 170.68 | 170.68 | -2.469% | 1 | 1 | -68.075% |
| 2026-03-31 | 175.00 | 175.00 | 175.00 | 175.00 | +23.579% | 1 | 1 | -68.863% |
| 2026-02-12 | 141.61 | 141.61 | 141.61 | 141.61 | +4.355% | 1 | 1 | -61.521% |
| 2026-02-06 | 135.70 | 135.70 | 135.70 | 135.70 | 0.000% | 1 | 1 | -59.845% |