SPY261231P00505000
SPY Dec 31 2026 505.00 Put
optionOPRA
EODOct 27, 2026
0.59USD-11.940%(-0.08)13Vol396OI
SPY261231P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | -11.940% | 13 | 383 | 0.000% |
| 2026-10-26 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | -17.284% | 3 | 380 | -11.940% |
| 2026-10-22 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | +8.000% | 3 | 377 | -27.160% |
| 2026-10-19 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | -34.211% | 4 | 375 | -21.333% |
| 2026-10-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +93.220% | 1 | 374 | -48.246% |
| 2026-10-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 7 | 374 | 0.000% |
| 2026-10-07 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 3 | 374 | +3.509% |
| 2026-10-06 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | -10.000% | 3 | 374 | +9.259% |
| 2026-10-05 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -25.000% | 2 | 373 | -1.667% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 2 | 375 | -26.250% |
| 2026-09-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -11.364% | 1 | 376 | -24.359% |
| 2026-09-24 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +20.548% | 1 | 376 | -32.955% |
| 2026-09-22 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -10.976% | 2 | 377 | -19.178% |
| 2026-09-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -18.812% | 2 | 377 | -28.049% |
| 2026-09-17 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -6.481% | 2 | 377 | -41.584% |
| 2026-09-11 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 2 | 375 | -45.370% |
| 2026-08-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.765% | 3 | 372 | -50.833% |
| 2026-08-25 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 4 | 373 | -56.618% |
| 2026-08-21 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -9.032% | 1 | 373 | -58.156% |
| 2026-08-20 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.730% | 2 | 373 | -61.935% |
| 2026-08-19 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +4.225% | 8 | 365 | -60.135% |
| 2026-08-14 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -1.389% | 2 | 364 | -58.451% |
| 2026-08-13 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -7.692% | 30 | 334 | -59.028% |
| 2026-08-11 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | -7.692% | 40 | 334 | -62.179% |
| 2026-08-05 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -2.312% | 111 | 223 | -65.089% |
| 2026-08-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -9.896% | 20 | 203 | -65.896% |
| 2026-08-03 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -26.437% | 1 | 203 | -69.271% |
| 2026-07-29 | 2.5300 | 2.6100 | 2.5300 | 2.6100 | +9.205% | 2 | 204 | -77.395% |
| 2026-07-27 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -7.004% | 1 | 204 | -75.314% |
| 2026-07-17 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +6.639% | 1 | 203 | -77.043% |
| 2026-07-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -0.413% | 2 | 203 | -75.519% |
| 2026-07-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -14.184% | 3 | 203 | -75.620% |
| 2026-07-02 | 2.6000 | 2.8200 | 2.6000 | 2.8200 | -0.704% | 11 | 194 | -79.078% |
| 2026-06-29 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -19.774% | 1 | 193 | -79.225% |
| 2026-06-23 | 3.4100 | 3.5400 | 3.4100 | 3.5400 | +12.025% | 5 | 189 | -83.333% |
| 2026-06-18 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +4.636% | 2 | 189 | -81.329% |
| 2026-06-16 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -32.889% | 1 | 190 | -80.464% |
| 2026-06-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +24.654% | 1 | 190 | -86.889% |
| 2026-06-08 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -1.366% | 1 | 189 | -83.657% |
| 2026-05-26 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -16.247% | 4 | 189 | -83.880% |
| 2026-05-19 | 4.4000 | 4.4000 | 4.3700 | 4.3700 | -1.577% | 2 | 188 | -86.499% |
| 2026-05-11 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | -0.448% | 3 | 185 | -86.712% |
| 2026-05-08 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | -9.899% | 6 | 185 | -86.771% |
| 2026-05-01 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -11.449% | 1 | 184 | -88.081% |
| 2026-04-24 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -2.613% | 5 | 184 | -89.445% |
| 2026-04-22 | 5.7200 | 5.7400 | 5.7200 | 5.7400 | -4.651% | 3 | 179 | -89.721% |
| 2026-04-21 | 6.2000 | 6.2000 | 6.0200 | 6.0200 | +5.800% | 12 | 181 | -90.199% |
| 2026-04-17 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -9.826% | 10 | 181 | -89.631% |
| 2026-04-14 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -6.380% | 2 | 174 | -90.650% |
| 2026-04-13 | 6.9300 | 6.9300 | 6.7400 | 6.7400 | -5.997% | 12 | 174 | -91.246% |
| 2026-04-09 | 7.0500 | 7.1700 | 7.0500 | 7.1700 | -5.534% | 7 | 175 | -91.771% |
| 2026-04-08 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -21.914% | 3 | 176 | -92.227% |
| 2026-04-07 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +6.230% | 5 | 177 | -93.930% |
| 2026-04-06 | 9.5100 | 9.5100 | 9.1500 | 9.1500 | -12.440% | 2 | 172 | -93.552% |
| 2026-04-02 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | +1.162% | 2 | 172 | -94.354% |
| 2026-04-01 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -13.988% | 1 | 172 | -94.288% |
| 2026-03-31 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -11.691% | 1 | 172 | -95.087% |
| 2026-03-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +4.857% | 1 | 171 | -95.662% |
| 2026-03-27 | 12.7600 | 13.0400 | 12.7600 | 12.9700 | +17.588% | 3 | 171 | -95.451% |
| 2026-03-19 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +11.302% | 1 | 169 | -94.651% |
| 2026-03-18 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +4.868% | 30 | 169 | -94.046% |
| 2026-03-17 | 9.2000 | 9.4500 | 9.2000 | 9.4500 | -3.077% | 50 | 169 | -93.757% |
| 2026-03-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.305% | 9 | 132 | -93.949% |
| 2026-03-11 | 9.9700 | 10.0100 | 9.9700 | 9.9800 | -0.300% | 10 | 123 | -94.088% |
| 2026-03-06 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +8.804% | 2 | 123 | -94.106% |
| 2026-03-05 | 9.1000 | 9.2000 | 9.1000 | 9.2000 | +11.922% | 11 | 123 | -93.587% |
| 2026-03-04 | 8.3500 | 8.5000 | 8.2200 | 8.2200 | -17.964% | 15 | 129 | -92.822% |
| 2026-03-03 | 9.9200 | 10.0200 | 9.8300 | 10.0200 | +16.512% | 9 | 118 | -94.112% |
| 2026-03-02 | 8.4500 | 8.6000 | 8.3300 | 8.6000 | -1.938% | 26 | 121 | -93.140% |
| 2026-02-27 | 8.7400 | 8.7800 | 8.7400 | 8.7700 | +8.944% | 8 | 127 | -93.273% |
| 2026-02-26 | 7.8500 | 8.0500 | 7.8500 | 8.0500 | +2.417% | 2 | 134 | -92.671% |
| 2026-02-25 | 7.9200 | 8.0000 | 7.8600 | 7.8600 | -1.873% | 12 | 124 | -92.494% |
| 2026-02-10 | 7.8000 | 8.0500 | 7.8000 | 8.0100 | +3.622% | 12 | 124 | -92.634% |
| 2026-02-09 | 7.7900 | 7.7900 | 7.7300 | 7.7300 | -4.450% | 4 | 122 | -92.367% |
| 2026-01-28 | 7.7300 | 8.0900 | 7.7300 | 8.0900 | +5.752% | 3 | 118 | -92.707% |
| 2026-01-26 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -0.520% | 100 | 117 | -92.288% |
| 2026-01-22 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -15.864% | 1 | 123 | -92.328% |
| 2026-01-20 | 8.8200 | 9.1400 | 8.8200 | 9.1400 | +16.880% | 31 | 122 | -93.545% |
| 2026-01-16 | 7.8600 | 7.8600 | 7.8200 | 7.8200 | -6.794% | 11 | 91 | -92.455% |
| 2026-01-14 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +4.224% | 70 | 91 | -92.968% |
| 2026-01-05 | 8.0600 | 8.0600 | 8.0500 | 8.0500 | 0.000% | 21 | 21 | -92.671% |