SPY261231P00460000
SPY Dec 31 2026 460.00 Put
optionOPRA
EODOct 27, 2026
0.37USD-13.953%(-0.06)74Vol2,453OI
SPY261231P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | -13.953% | 74 | 2,408 | 0.000% |
| 2026-10-26 | 0.4600 | 0.4600 | 0.3900 | 0.4300 | -20.370% | 46 | 2,395 | -13.953% |
| 2026-10-23 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | +3.846% | 19 | 2,381 | -31.481% |
| 2026-10-22 | 0.4200 | 0.5200 | 0.4200 | 0.5200 | +48.571% | 49 | 2,361 | -28.846% |
| 2026-10-21 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | -18.605% | 107 | 2,457 | +5.714% |
| 2026-10-20 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | -12.245% | 70 | 2,442 | -13.953% |
| 2026-10-19 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | -25.758% | 110 | 2,354 | -24.490% |
| 2026-10-16 | 0.3600 | 0.7400 | 0.3600 | 0.6600 | +69.231% | 177 | 2,232 | -43.939% |
| 2026-10-15 | 0.4400 | 0.4500 | 0.3800 | 0.3900 | -2.500% | 34 | 2,217 | -5.128% |
| 2026-10-14 | 0.3600 | 0.4300 | 0.3600 | 0.4000 | +21.212% | 56 | 2,177 | -7.500% |
| 2026-10-13 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 42 | 2,150 | +12.121% |
| 2026-10-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 17 | 2,143 | +8.824% |
| 2026-10-09 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -14.634% | 15 | 2,148 | +5.714% |
| 2026-10-08 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | +20.588% | 14 | 2,146 | -9.756% |
| 2026-10-07 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -5.556% | 55 | 2,126 | +8.824% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -10.000% | 47 | 2,104 | +2.778% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -13.043% | 24 | 2,083 | -7.500% |
| 2026-10-02 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -9.804% | 25 | 2,058 | -19.565% |
| 2026-10-01 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.000% | 86 | 2,023 | -27.451% |
| 2026-09-30 | 0.4700 | 0.5100 | 0.4500 | 0.5100 | -1.923% | 164 | 2,048 | -27.451% |
| 2026-09-29 | 0.4700 | 0.5200 | 0.4700 | 0.5200 | 0.000% | 37 | 2,056 | -28.846% |
| 2026-09-28 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | +1.961% | 15 | 2,051 | -28.846% |
| 2026-09-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 2,057 | -27.451% |
| 2026-09-24 | 0.5700 | 0.6100 | 0.5600 | 0.6100 | +15.094% | 166 | 2,105 | -39.344% |
| 2026-09-23 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +6.000% | 158 | 2,069 | -30.189% |
| 2026-09-22 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -9.091% | 204 | 1,868 | -26.000% |
| 2026-09-21 | 0.5700 | 0.5800 | 0.5400 | 0.5500 | -14.062% | 63 | 1,875 | -32.727% |
| 2026-09-18 | 0.6300 | 0.6600 | 0.6300 | 0.6400 | -4.478% | 32 | 1,873 | -42.188% |
| 2026-09-17 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | -14.103% | 266 | 1,613 | -44.776% |
| 2026-09-16 | 0.7300 | 0.8600 | 0.7200 | 0.7800 | 0.000% | 50 | 1,584 | -52.564% |
| 2026-09-15 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +2.632% | 5 | 1,582 | -52.564% |
| 2026-09-14 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | +4.110% | 2 | 1,580 | -51.316% |
| 2026-09-11 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | -9.877% | 75 | 1,547 | -49.315% |
| 2026-09-10 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | +8.000% | 40 | 1,547 | -54.321% |
| 2026-09-09 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | +5.634% | 2 | 1,546 | -50.667% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.6900 | 0.7100 | +7.576% | 56 | 1,495 | -47.887% |
| 2026-09-04 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 2 | 1,497 | -43.939% |
| 2026-09-03 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -9.091% | 2 | 1,495 | -47.143% |
| 2026-09-02 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | -6.098% | 304 | 1,233 | -51.948% |
| 2026-09-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.000% | 2 | 1,231 | -54.878% |
| 2026-08-31 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 2 | 1,231 | -54.878% |
| 2026-08-28 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | +2.564% | 263 | 991 | -53.750% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.7800 | 0.7800 | -18.750% | 9 | 987 | -52.564% |
| 2026-08-24 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -2.041% | 6 | 985 | -61.458% |
| 2026-08-21 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -10.092% | 25 | 985 | -62.245% |
| 2026-08-20 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | +7.921% | 36 | 964 | -66.055% |
| 2026-08-19 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -5.607% | 25 | 940 | -63.366% |
| 2026-08-18 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | +8.081% | 2 | 939 | -65.421% |
| 2026-08-17 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 939 | -62.626% |
| 2026-08-13 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 0.000% | 7 | 941 | -63.000% |
| 2026-08-12 | 1.0300 | 1.0400 | 0.9900 | 1.0000 | -7.407% | 355 | 657 | -63.000% |
| 2026-08-11 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 0.000% | 23 | 666 | -65.741% |
| 2026-08-10 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | -4.425% | 13 | 656 | -65.741% |
| 2026-08-06 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | -3.419% | 3 | 658 | -67.257% |
| 2026-08-05 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | -4.098% | 11 | 658 | -68.376% |
| 2026-08-04 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | -9.630% | 8 | 659 | -69.672% |
| 2026-08-03 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | -14.557% | 80 | 661 | -72.593% |
| 2026-07-31 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | -5.389% | 6 | 670 | -76.582% |
| 2026-07-30 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | -16.500% | 16 | 688 | -77.844% |
| 2026-07-29 | 1.6000 | 2.0000 | 1.5900 | 2.0000 | +9.890% | 14 | 687 | -81.500% |
| 2026-07-27 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | +7.692% | 11 | 690 | -79.670% |
| 2026-07-22 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | 0.000% | 36 | 690 | -78.107% |
| 2026-07-21 | 1.7400 | 1.7600 | 1.6800 | 1.6900 | -4.520% | 49 | 715 | -78.107% |
| 2026-07-20 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -5.851% | 1 | 715 | -79.096% |
| 2026-07-17 | 1.9600 | 1.9600 | 1.8800 | 1.8800 | +7.429% | 5 | 719 | -80.319% |
| 2026-07-16 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | +4.790% | 39 | 758 | -78.857% |
| 2026-07-15 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 75 | 683 | -77.844% |
| 2026-07-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.624% | 5 | 688 | -77.576% |
| 2026-07-13 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | -1.143% | 11 | 679 | -78.613% |
| 2026-07-09 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.326% | 2 | 677 | -78.857% |
| 2026-07-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +13.529% | 5 | 677 | -80.829% |
| 2026-07-07 | 1.7400 | 1.8100 | 1.7000 | 1.7000 | -1.163% | 7 | 671 | -78.235% |
| 2026-07-06 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | -11.795% | 4 | 667 | -78.488% |
| 2026-07-02 | 1.8400 | 1.9500 | 1.8100 | 1.9500 | +3.723% | 106 | 622 | -81.026% |
| 2026-07-01 | 1.8400 | 1.8900 | 1.8400 | 1.8800 | -5.051% | 19 | 604 | -80.319% |
| 2026-06-30 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -5.714% | 8 | 598 | -81.313% |
| 2026-06-29 | 2.0500 | 2.1100 | 2.0500 | 2.1000 | -6.667% | 7 | 597 | -82.381% |
| 2026-06-26 | 2.2600 | 2.2600 | 2.2500 | 2.2500 | -6.639% | 7 | 590 | -83.556% |
| 2026-06-23 | 2.4800 | 2.4800 | 2.4100 | 2.4100 | +8.072% | 2 | 589 | -84.647% |
| 2026-06-18 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | +0.450% | 7 | 588 | -83.408% |
| 2026-06-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +4.717% | 2 | 590 | -83.333% |
| 2026-06-15 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | -24.286% | 3 | 588 | -82.547% |
| 2026-06-11 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | -3.780% | 4 | 590 | -86.786% |
| 2026-06-10 | 2.7200 | 2.9100 | 2.6900 | 2.9100 | +5.818% | 13 | 584 | -87.285% |
| 2026-06-09 | 2.7400 | 3.1000 | 2.6900 | 2.7500 | +9.562% | 31 | 556 | -86.545% |
| 2026-06-08 | 2.5100 | 2.5200 | 2.5100 | 2.5100 | -12.544% | 9 | 548 | -85.259% |
| 2026-06-05 | 2.3400 | 2.8700 | 2.3400 | 2.8700 | +27.556% | 128 | 521 | -87.108% |
| 2026-06-04 | 2.4200 | 2.4200 | 2.2500 | 2.2500 | -6.639% | 12 | 520 | -83.556% |
| 2026-06-03 | 2.4100 | 2.4500 | 2.4100 | 2.4100 | +2.553% | 4 | 517 | -84.647% |
| 2026-06-02 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.858% | 5 | 513 | -84.255% |
| 2026-05-28 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | -5.000% | 10 | 513 | -85.020% |
| 2026-05-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.362% | 1 | 512 | -85.769% |
| 2026-05-26 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | -4.151% | 2 | 514 | -85.433% |
| 2026-05-22 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | -3.986% | 7 | 510 | -86.038% |
| 2026-05-21 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | -5.479% | 8 | 504 | -86.594% |
| 2026-05-20 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -3.630% | 5 | 502 | -87.329% |
| 2026-05-19 | 3.1300 | 3.1300 | 3.0300 | 3.0300 | -2.572% | 35 | 480 | -87.789% |
| 2026-05-15 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | +0.323% | 21 | 460 | -88.103% |
| 2026-05-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -7.463% | 1 | 459 | -88.065% |
| 2026-05-12 | 3.3200 | 3.3500 | 3.3200 | 3.3500 | +4.361% | 7 | 459 | -88.955% |
| 2026-05-11 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +2.229% | 1 | 459 | -88.474% |
| 2026-05-08 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | -2.181% | 203 | 518 | -88.217% |
| 2026-05-07 | 3.2100 | 3.3000 | 3.2100 | 3.2100 | -1.534% | 8 | 512 | -88.474% |
| 2026-05-06 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | -6.590% | 4 | 508 | -88.650% |
| 2026-05-05 | 3.4600 | 3.5100 | 3.4600 | 3.4900 | -3.857% | 86 | 487 | -89.398% |
| 2026-05-04 | 3.6600 | 3.6600 | 3.6300 | 3.6300 | +2.254% | 2 | 486 | -89.807% |
| 2026-05-01 | 3.4200 | 3.5500 | 3.3800 | 3.5500 | +0.282% | 175 | 354 | -89.577% |
| 2026-04-30 | 3.7400 | 3.7400 | 3.5400 | 3.5400 | -8.763% | 9 | 354 | -89.548% |
| 2026-04-29 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | -0.257% | 6 | 350 | -90.464% |
| 2026-04-28 | 3.9600 | 3.9600 | 3.8900 | 3.8900 | -0.256% | 33 | 350 | -90.488% |
| 2026-04-24 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | -4.177% | 3 | 321 | -90.513% |
| 2026-04-23 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | -0.489% | 5 | 318 | -90.909% |
| 2026-04-21 | 4.2700 | 4.3400 | 4.0600 | 4.0900 | +1.238% | 41 | 284 | -90.954% |
| 2026-04-20 | 4.0100 | 4.0400 | 4.0100 | 4.0400 | +0.748% | 18 | 284 | -90.842% |
| 2026-04-17 | 4.0200 | 4.0500 | 3.9700 | 4.0100 | -7.604% | 20 | 283 | -90.773% |
| 2026-04-16 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | +0.930% | 13 | 264 | -91.475% |
| 2026-04-15 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | -1.149% | 2 | 274 | -91.395% |
| 2026-04-14 | 4.2800 | 4.3500 | 4.2800 | 4.3500 | -6.452% | 202 | 274 | -91.494% |
| 2026-04-13 | 4.8700 | 4.8700 | 4.6500 | 4.6500 | -4.908% | 18 | 73 | -92.043% |
| 2026-04-10 | 4.7400 | 4.8900 | 4.7400 | 4.8900 | +1.875% | 4 | 61 | -92.434% |
| 2026-04-09 | 5.1100 | 5.1100 | 4.8000 | 4.8000 | -8.222% | 4 | 58 | -92.292% |
| 2026-04-08 | 4.9900 | 5.2300 | 4.9900 | 5.2300 | -19.040% | 55 | 56 | -92.925% |
| 2026-04-07 | 6.5100 | 6.5100 | 6.4000 | 6.4600 | +4.700% | 9 | 22 | -94.272% |
| 2026-04-06 | 6.3700 | 6.3700 | 6.1100 | 6.1700 | -7.078% | 9 | 15 | -94.003% |
| 2026-04-01 | 6.4600 | 6.6400 | 6.4400 | 6.6400 | -17.822% | 6 | 10 | -94.428% |
| 2026-03-31 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -7.339% | 3 | 0 | -95.421% |
| 2026-03-30 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | 0.000% | 1 | 0 | -95.757% |