SPY261231P00485000
SPY Dec 31 2026 485.00 Put
optionOPRA
EODOct 27, 2026
0.47USD-12.963%(-0.07)5Vol357OI
SPY261231P00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -12.963% | 5 | 354 | 0.000% |
| 2026-10-26 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -20.588% | 2 | 353 | -12.963% |
| 2026-10-23 | 0.7400 | 0.7400 | 0.6800 | 0.6800 | +51.111% | 2 | 352 | -30.882% |
| 2026-10-21 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -11.765% | 3 | 354 | +4.444% |
| 2026-10-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -37.805% | 1 | 354 | -7.843% |
| 2026-10-16 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +57.692% | 1 | 353 | -42.683% |
| 2026-10-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +23.810% | 1 | 354 | -9.615% |
| 2026-10-13 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 354 | +11.905% |
| 2026-10-06 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -25.000% | 4 | 352 | +4.444% |
| 2026-10-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 7 | 345 | -21.667% |
| 2026-09-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 344 | -21.667% |
| 2026-09-29 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 1 | 344 | -24.194% |
| 2026-09-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -12.000% | 2 | 344 | -28.788% |
| 2026-09-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 1 | 343 | -37.333% |
| 2026-09-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 28 | 368 | -32.857% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -21.569% | 3 | 365 | -41.250% |
| 2026-09-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +10.870% | 2 | 365 | -53.922% |
| 2026-09-09 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.911% | 2 | 364 | -48.913% |
| 2026-09-02 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 2 | 364 | -53.465% |
| 2026-09-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -21.053% | 1 | 363 | -55.238% |
| 2026-08-10 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.993% | 1 | 363 | -64.662% |
| 2026-08-05 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -28.856% | 2 | 363 | -67.133% |
| 2026-07-31 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -1.471% | 10 | 373 | -76.617% |
| 2026-07-22 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -1.449% | 1 | 373 | -76.961% |
| 2026-07-13 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +4.020% | 1 | 374 | -77.295% |
| 2026-07-10 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | -14.957% | 34 | 350 | -76.382% |
| 2026-06-30 | 2.3900 | 2.3900 | 2.3400 | 2.3400 | -4.098% | 4 | 348 | -79.915% |
| 2026-06-29 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | -9.294% | 4 | 347 | -80.738% |
| 2026-06-26 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -8.191% | 5 | 342 | -82.528% |
| 2026-06-24 | 2.9200 | 2.9300 | 2.9200 | 2.9300 | +8.922% | 9 | 342 | -83.959% |
| 2026-06-17 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -13.505% | 2 | 340 | -82.528% |
| 2026-06-05 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | +9.894% | 90 | 427 | -84.887% |
| 2026-06-02 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -17.009% | 1 | 428 | -83.392% |
| 2026-05-21 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -7.588% | 2 | 427 | -86.217% |
| 2026-05-20 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -1.600% | 1 | 427 | -87.263% |
| 2026-05-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 5 | 427 | -87.467% |
| 2026-05-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.583% | 1 | 428 | -87.792% |
| 2026-05-08 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | -9.976% | 6 | 428 | -87.599% |
| 2026-05-05 | 4.1900 | 4.2100 | 4.1900 | 4.2100 | -4.318% | 161 | 369 | -88.836% |
| 2026-05-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +5.012% | 1 | 370 | -89.318% |
| 2026-05-01 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -7.912% | 1 | 370 | -88.783% |
| 2026-04-30 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.602% | 1 | 370 | -89.670% |
| 2026-04-24 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | -3.600% | 22 | 369 | -90.249% |
| 2026-04-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.459% | 1 | 348 | -90.600% |
| 2026-04-20 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 0.000% | 7 | 349 | -90.369% |
| 2026-04-17 | 4.8800 | 4.8800 | 4.7900 | 4.8800 | -7.048% | 10 | 349 | -90.369% |
| 2026-04-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 1 | 341 | -91.048% |
| 2026-04-15 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -1.473% | 1 | 341 | -91.215% |
| 2026-04-14 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -6.055% | 1 | 342 | -91.344% |
| 2026-04-13 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -1.533% | 20 | 342 | -91.869% |
| 2026-04-10 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -2.003% | 5 | 362 | -91.993% |
| 2026-04-09 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -3.852% | 1 | 362 | -92.154% |
| 2026-04-08 | 5.9700 | 6.3200 | 5.9700 | 6.2300 | -18.134% | 5 | 363 | -92.456% |
| 2026-04-06 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -5.933% | 1 | 364 | -93.824% |
| 2026-04-01 | 8.0500 | 8.0900 | 8.0500 | 8.0900 | -17.533% | 5 | 364 | -94.190% |
| 2026-03-31 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -13.339% | 1 | 366 | -95.209% |
| 2026-03-27 | 10.8900 | 11.3200 | 10.8900 | 11.3200 | +13.998% | 4 | 366 | -95.848% |
| 2026-03-26 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +6.889% | 90 | 366 | -95.267% |
| 2026-03-24 | 9.1500 | 9.2900 | 9.1500 | 9.2900 | +3.683% | 11 | 276 | -94.941% |
| 2026-03-23 | 8.8100 | 8.9600 | 8.8100 | 8.9600 | -10.846% | 13 | 275 | -94.754% |
| 2026-03-20 | 9.6000 | 10.0500 | 9.6000 | 10.0500 | +12.921% | 6 | 265 | -95.323% |
| 2026-03-19 | 10.1000 | 10.1000 | 8.9000 | 8.9000 | -2.412% | 86 | 260 | -94.719% |
| 2026-03-18 | 8.6600 | 9.1200 | 8.6600 | 9.1200 | -3.082% | 2 | 221 | -94.846% |
| 2026-03-13 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +7.053% | 10 | 220 | -95.005% |
| 2026-03-12 | 8.8100 | 8.9300 | 8.7900 | 8.7900 | +2.687% | 22 | 220 | -94.653% |
| 2026-03-11 | 8.4100 | 8.5600 | 8.4100 | 8.5600 | +6.072% | 3 | 200 | -94.509% |
| 2026-03-10 | 8.3100 | 8.3100 | 8.0700 | 8.0700 | -18.485% | 11 | 198 | -94.176% |
| 2026-03-09 | 10.0500 | 10.0500 | 9.9000 | 9.9000 | +9.272% | 3 | 188 | -95.253% |
| 2026-03-06 | 8.5200 | 9.0600 | 8.5200 | 9.0600 | +11.302% | 6 | 186 | -94.812% |
| 2026-03-05 | 8.0800 | 8.1400 | 8.0800 | 8.1400 | +6.684% | 8 | 186 | -94.226% |
| 2026-03-03 | 8.3800 | 9.1100 | 7.6300 | 7.6300 | +7.616% | 25 | 178 | -93.840% |
| 2026-03-02 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -5.214% | 2 | 173 | -93.371% |
| 2026-02-27 | 7.5100 | 7.5100 | 7.4700 | 7.4800 | +6.857% | 5 | 171 | -93.717% |
| 2026-02-26 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +3.397% | 40 | 169 | -93.286% |
| 2026-02-25 | 6.7200 | 6.7700 | 6.7200 | 6.7700 | -3.286% | 4 | 147 | -93.058% |
| 2026-02-24 | 7.0300 | 7.0300 | 7.0000 | 7.0000 | -6.542% | 3 | 147 | -93.286% |
| 2026-02-23 | 7.4500 | 7.6300 | 7.4500 | 7.4900 | +4.318% | 7 | 145 | -93.725% |
| 2026-02-20 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -3.753% | 1 | 139 | -93.454% |
| 2026-02-19 | 7.4000 | 7.4600 | 7.4000 | 7.4600 | +3.900% | 15 | 138 | -93.700% |
| 2026-02-18 | 7.1500 | 7.1800 | 7.1400 | 7.1800 | -1.102% | 27 | 124 | -93.454% |
| 2026-02-17 | 7.8600 | 7.8600 | 7.2600 | 7.2600 | -4.974% | 7 | 149 | -93.526% |
| 2026-02-13 | 7.1200 | 7.6900 | 7.1200 | 7.6400 | +4.087% | 6 | 138 | -93.848% |
| 2026-02-12 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +11.890% | 3 | 138 | -93.597% |
| 2026-02-11 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -2.815% | 4 | 135 | -92.835% |
| 2026-02-06 | 7.0900 | 7.0900 | 6.7500 | 6.7500 | -10.596% | 6 | 132 | -93.037% |
| 2026-02-05 | 7.4600 | 7.9600 | 7.4600 | 7.5500 | +3.567% | 40 | 128 | -93.775% |
| 2026-02-04 | 6.9600 | 7.5800 | 6.9600 | 7.2900 | -1.752% | 10 | 148 | -93.553% |
| 2026-02-03 | 6.5500 | 7.4200 | 6.5500 | 7.4200 | +12.766% | 69 | 138 | -93.666% |
| 2026-02-02 | 6.5200 | 6.5800 | 6.4400 | 6.5800 | -6.401% | 6 | 71 | -92.857% |
| 2026-01-30 | 6.8300 | 7.0300 | 6.8300 | 7.0300 | +4.769% | 9 | 66 | -93.314% |
| 2026-01-28 | 6.6700 | 6.7100 | 6.6700 | 6.7100 | +1.360% | 2 | 62 | -92.996% |
| 2026-01-26 | 6.5000 | 6.6200 | 6.4600 | 6.6200 | 0.000% | 73 | 62 | -92.900% |