SPY261231P00470000
SPY Dec 31 2026 470.00 Put
optionOPRA
EODOct 27, 2026
0.42USD-12.500%(-0.06)2Vol147OI
SPY261231P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -12.500% | 2 | 146 | 0.000% |
| 2026-10-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +14.286% | 1 | 146 | -12.500% |
| 2026-10-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 146 | 0.000% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -36.709% | 42 | 104 | -16.000% |
| 2026-10-16 | 0.3900 | 0.7900 | 0.3900 | 0.7900 | +75.556% | 55 | 49 | -46.835% |
| 2026-10-15 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.000% | 2 | 48 | -6.667% |
| 2026-10-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +25.000% | 1 | 49 | -6.667% |
| 2026-10-13 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 49 | +16.667% |
| 2026-10-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 48 | +5.000% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -15.556% | 1 | 49 | +10.526% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 17 | 66 | -6.667% |
| 2026-10-01 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.000% | 11 | 55 | -30.000% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 4 | 59 | -30.000% |
| 2026-09-24 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +16.667% | 5 | 54 | -33.333% |
| 2026-09-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -11.475% | 1 | 53 | -22.222% |
| 2026-09-21 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -21.795% | 28 | 63 | -31.148% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 1 | 62 | -46.154% |
| 2026-09-04 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 5 | 63 | -42.466% |
| 2026-09-02 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 1 | 62 | -50.588% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -2.326% | 6 | 56 | -50.000% |
| 2026-08-28 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 1 | 55 | -51.163% |
| 2026-08-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -11.458% | 1 | 54 | -50.588% |
| 2026-08-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -9.434% | 5 | 49 | -56.250% |
| 2026-08-21 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -9.402% | 3 | 46 | -60.377% |
| 2026-08-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +5.405% | 2 | 47 | -64.103% |
| 2026-08-12 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -9.756% | 1 | 47 | -62.162% |
| 2026-08-06 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -0.806% | 2 | 46 | -65.854% |
| 2026-08-05 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -15.068% | 1 | 47 | -66.129% |
| 2026-08-03 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -20.219% | 10 | 55 | -71.233% |
| 2026-07-29 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -9.406% | 1 | 55 | -77.049% |
| 2026-07-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +4.663% | 2 | 55 | -79.208% |
| 2026-07-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -6.763% | 1 | 54 | -78.238% |
| 2026-07-02 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | +4.020% | 38 | 29 | -79.710% |
| 2026-07-01 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -20.717% | 1 | 29 | -78.894% |
| 2026-06-25 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -15.772% | 1 | 28 | -83.267% |
| 2026-06-09 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +16.406% | 1 | 28 | -85.906% |
| 2026-06-05 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | +1.186% | 5 | 32 | -83.594% |
| 2026-06-01 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -25.588% | 1 | 31 | -83.399% |
| 2026-05-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.592% | 1 | 30 | -87.647% |
| 2026-05-08 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -4.249% | 3 | 30 | -87.574% |
| 2026-05-06 | 3.5400 | 3.5400 | 3.5300 | 3.5300 | -9.719% | 4 | 30 | -88.102% |
| 2026-04-30 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -14.815% | 1 | 30 | -89.258% |
| 2026-04-16 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -8.200% | 1 | 30 | -90.850% |
| 2026-04-13 | 5.3400 | 5.3400 | 5.0000 | 5.0000 | -7.919% | 20 | 30 | -91.600% |
| 2026-04-09 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -2.688% | 4 | 13 | -92.265% |
| 2026-04-08 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -23.457% | 1 | 9 | -92.473% |
| 2026-04-07 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +8.806% | 1 | 10 | -94.239% |
| 2026-04-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 9 | -93.731% |
| 2026-04-02 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -29.150% | 1 | 7 | -94.000% |
| 2026-03-30 | 9.8300 | 9.8800 | 9.8300 | 9.8800 | -1.692% | 2 | 7 | -95.749% |
| 2026-03-27 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +32.937% | 1 | 6 | -95.821% |
| 2026-03-25 | 7.5500 | 7.5600 | 7.5500 | 7.5600 | -0.657% | 3 | 5 | -94.444% |
| 2026-03-23 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | 0.000% | 2 | 2 | -94.481% |