SPY261231P00480000
SPY Dec 31 2026 480.00 Put
optionOPRA
EODOct 27, 2026
0.44USD-13.725%(-0.07)1Vol16,552OI
SPY261231P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -13.725% | 1 | 16,553 | 0.000% |
| 2026-10-26 | 0.4700 | 0.5200 | 0.4700 | 0.5100 | -22.727% | 251 | 16,353 | -13.725% |
| 2026-10-23 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | +4.762% | 4 | 16,353 | -33.333% |
| 2026-10-22 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -7.353% | 1 | 16,352 | -30.159% |
| 2026-10-16 | 0.4700 | 0.6800 | 0.4700 | 0.6800 | +25.926% | 12 | 16,364 | -35.294% |
| 2026-10-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 1 | 16,363 | -18.519% |
| 2026-10-14 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +6.383% | 201 | 16,173 | -12.000% |
| 2026-10-08 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | +14.634% | 6 | 16,173 | -6.383% |
| 2026-10-07 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 1 | 16,172 | +7.317% |
| 2026-10-06 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 1 | 16,171 | +4.762% |
| 2026-10-05 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -10.909% | 11 | 16,170 | -10.204% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -12.698% | 2 | 16,169 | -20.000% |
| 2026-10-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 16,168 | -30.159% |
| 2026-09-25 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 8 | 16,167 | -30.159% |
| 2026-09-24 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 10 | 16,158 | -34.328% |
| 2026-09-21 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | -15.190% | 58 | 16,176 | -34.328% |
| 2026-09-17 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -24.038% | 200 | 16,176 | -44.304% |
| 2026-09-16 | 0.8700 | 1.0400 | 0.8700 | 1.0400 | +8.333% | 5 | 16,173 | -57.692% |
| 2026-09-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +5.495% | 2 | 16,172 | -54.167% |
| 2026-09-09 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | +10.976% | 22 | 16,160 | -51.648% |
| 2026-09-08 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 10 | 16,150 | -46.341% |
| 2026-09-04 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -23.810% | 27 | 16,150 | -45.000% |
| 2026-09-01 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | +6.061% | 12 | 16,148 | -58.095% |
| 2026-08-31 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -22.656% | 1 | 16,147 | -55.556% |
| 2026-08-20 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | +0.787% | 4 | 16,150 | -65.625% |
| 2026-08-18 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +8.547% | 1,000 | 15,150 | -65.354% |
| 2026-08-13 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | -11.364% | 11 | 15,150 | -62.393% |
| 2026-08-07 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -5.714% | 50 | 15,200 | -66.667% |
| 2026-08-04 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | -10.828% | 242 | 15,170 | -68.571% |
| 2026-08-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -31.441% | 40 | 15,130 | -71.975% |
| 2026-07-23 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +14.500% | 5 | 15,125 | -80.786% |
| 2026-07-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.103% | 2 | 15,127 | -78.000% |
| 2026-07-17 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | +4.412% | 7 | 15,127 | -79.343% |
| 2026-07-16 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -2.857% | 1 | 15,126 | -78.431% |
| 2026-07-07 | 2.0600 | 2.1200 | 2.0600 | 2.1000 | -4.977% | 30 | 15,100 | -79.048% |
| 2026-07-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -11.600% | 1 | 15,100 | -80.090% |
| 2026-06-15 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | -27.114% | 3 | 15,101 | -82.400% |
| 2026-06-11 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +17.065% | 2 | 15,099 | -87.172% |
| 2026-06-08 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -7.278% | 1 | 15,100 | -84.983% |
| 2026-06-05 | 3.2000 | 3.2200 | 3.1600 | 3.1600 | +12.057% | 3 | 15,098 | -86.076% |
| 2026-06-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -9.032% | 10 | 15,088 | -84.397% |
| 2026-05-22 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | -10.920% | 4 | 15,084 | -85.806% |
| 2026-05-18 | 3.4900 | 3.5000 | 3.4800 | 3.4800 | -4.918% | 7,500 | 7,607 | -87.356% |
| 2026-05-15 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +3.977% | 7,500 | 140 | -87.978% |
| 2026-05-14 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -3.297% | 18 | 122 | -87.500% |
| 2026-05-13 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | -6.427% | 3 | 121 | -87.912% |
| 2026-05-12 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +7.163% | 2 | 120 | -88.689% |
| 2026-05-11 | 3.6400 | 3.6400 | 3.6300 | 3.6300 | -1.090% | 11 | 110 | -87.879% |
| 2026-05-08 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -3.675% | 3 | 110 | -88.011% |
| 2026-05-06 | 3.8400 | 3.8400 | 3.8100 | 3.8100 | -10.353% | 14 | 104 | -88.451% |
| 2026-05-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.938% | 5 | 99 | -89.647% |
| 2026-05-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -18.347% | 5 | 94 | -89.136% |
| 2026-04-21 | 4.7400 | 5.1100 | 4.7400 | 4.9600 | +7.592% | 13 | 92 | -91.129% |
| 2026-04-17 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -5.726% | 1 | 92 | -90.456% |
| 2026-04-16 | 4.9900 | 4.9900 | 4.8900 | 4.8900 | -2.200% | 6 | 92 | -91.002% |
| 2026-04-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.344% | 6 | 96 | -91.200% |
| 2026-04-14 | 5.1400 | 5.1400 | 5.1200 | 5.1200 | -6.227% | 12 | 102 | -91.406% |
| 2026-04-13 | 5.8800 | 5.9000 | 5.4600 | 5.4600 | -4.545% | 6 | 91 | -91.941% |
| 2026-04-09 | 6.0500 | 6.0500 | 5.7200 | 5.7200 | -7.742% | 12 | 85 | -92.308% |
| 2026-04-08 | 5.8700 | 6.2000 | 5.8700 | 6.2000 | -19.271% | 25 | 73 | -92.903% |
| 2026-04-07 | 8.0900 | 8.0900 | 7.6800 | 7.6800 | +5.062% | 5 | 63 | -94.271% |
| 2026-04-06 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -4.444% | 1 | 60 | -93.981% |
| 2026-04-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -18.443% | 1 | 60 | -94.248% |
| 2026-03-31 | 9.6200 | 9.6200 | 9.3800 | 9.3800 | -14.338% | 2 | 60 | -95.309% |
| 2026-03-30 | 10.2500 | 10.9500 | 10.2500 | 10.9500 | +4.286% | 33 | 61 | -95.982% |
| 2026-03-27 | 10.0700 | 10.5000 | 10.0700 | 10.5000 | +10.643% | 3 | 30 | -95.810% |
| 2026-03-26 | 9.2000 | 9.4900 | 9.2000 | 9.4900 | +13.111% | 2 | 27 | -95.364% |
| 2026-03-25 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -1.294% | 1 | 26 | -94.756% |
| 2026-03-23 | 8.1000 | 8.5000 | 7.7700 | 8.5000 | -13.793% | 6 | 25 | -94.824% |
| 2026-03-20 | 9.2600 | 10.0500 | 8.9100 | 9.8600 | +15.864% | 50 | 24 | -95.538% |
| 2026-03-19 | 9.2500 | 9.2500 | 8.5100 | 8.5100 | -1.845% | 52 | 54 | -94.830% |
| 2026-03-18 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +15.446% | 1 | 4 | -94.925% |
| 2026-03-17 | 7.5900 | 7.5900 | 7.5100 | 7.5100 | -8.859% | 2 | 3 | -94.141% |
| 2026-03-16 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -8.343% | 1 | 1 | -94.660% |
| 2026-03-13 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 0.000% | 1 | 1 | -95.106% |