SPY261231P00510000
SPY Dec 31 2026 510.00 Put
optionOPRA
EODOct 26, 2026
0.70USD-22.222%(-0.20)3Vol841OI
SPY261231P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 3 | 841 | 0.000% |
| 2026-10-23 | 0.9400 | 0.9400 | 0.8200 | 0.9000 | +55.172% | 50 | 818 | -22.222% |
| 2026-10-21 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -24.675% | 3 | 818 | +20.690% |
| 2026-10-19 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -24.510% | 2 | 817 | -9.091% |
| 2026-10-16 | 0.5900 | 1.0200 | 0.5800 | 1.0200 | +78.947% | 6 | 817 | -31.373% |
| 2026-10-14 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 818 | +22.807% |
| 2026-10-09 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 20 | 801 | +22.807% |
| 2026-10-06 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -10.938% | 8 | 802 | +22.807% |
| 2026-10-05 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -20.988% | 5 | 798 | +9.375% |
| 2026-09-29 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -2.410% | 160 | 798 | -13.580% |
| 2026-09-28 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +5.063% | 6 | 804 | -15.663% |
| 2026-09-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -12.222% | 100 | 761 | -11.392% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -12.621% | 1 | 761 | -22.222% |
| 2026-09-18 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | -1.905% | 5 | 759 | -32.039% |
| 2026-09-17 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -9.483% | 4 | 755 | -33.333% |
| 2026-09-09 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -4.918% | 20 | 735 | -39.655% |
| 2026-08-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -17.007% | 1 | 736 | -42.623% |
| 2026-08-24 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.369% | 150 | 818 | -52.381% |
| 2026-08-17 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | +5.369% | 40 | 780 | -55.414% |
| 2026-08-14 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 779 | -53.020% |
| 2026-08-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 20 | 759 | -53.947% |
| 2026-08-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -9.091% | 3 | 760 | -56.250% |
| 2026-08-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -5.882% | 246 | 514 | -60.227% |
| 2026-08-04 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -6.030% | 110 | 514 | -62.567% |
| 2026-08-03 | 2.0900 | 2.0900 | 1.9900 | 1.9900 | -27.899% | 114 | 464 | -64.824% |
| 2026-07-24 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +6.154% | 5 | 459 | -74.638% |
| 2026-07-09 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.797% | 1 | 460 | -73.077% |
| 2026-07-08 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +6.154% | 10 | 460 | -74.638% |
| 2026-07-07 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.959% | 10 | 450 | -73.077% |
| 2026-07-02 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +3.180% | 10 | 440 | -76.027% |
| 2026-07-01 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -16.024% | 2 | 440 | -75.265% |
| 2026-06-26 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -1.462% | 1 | 439 | -79.228% |
| 2026-06-25 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -4.202% | 20 | 439 | -79.532% |
| 2026-06-24 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +8.182% | 20 | 439 | -80.392% |
| 2026-06-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.431% | 3 | 436 | -78.788% |
| 2026-06-15 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -31.360% | 1 | 437 | -77.636% |
| 2026-06-10 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | -5.785% | 2 | 444 | -84.649% |
| 2026-06-09 | 4.4300 | 4.8400 | 4.4300 | 4.8400 | +35.574% | 46 | 431 | -85.537% |
| 2026-06-03 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +5.621% | 1 | 431 | -80.392% |
| 2026-06-01 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -10.582% | 1 | 430 | -79.290% |
| 2026-05-27 | 3.7900 | 3.8100 | 3.7800 | 3.7800 | -6.667% | 152 | 309 | -81.481% |
| 2026-05-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -13.462% | 5 | 314 | -82.716% |
| 2026-05-18 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +5.882% | 30 | 314 | -85.043% |
| 2026-05-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -7.917% | 294 | 171 | -84.163% |
| 2026-05-06 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | -9.605% | 11 | 161 | -85.417% |
| 2026-04-30 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -8.290% | 50 | 161 | -86.817% |
| 2026-04-29 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -2.361% | 1 | 161 | -87.910% |
| 2026-04-28 | 5.8600 | 5.9300 | 5.8600 | 5.9300 | +2.418% | 31 | 161 | -88.196% |
| 2026-04-24 | 5.8100 | 5.8100 | 5.7900 | 5.7900 | -11.603% | 6 | 163 | -87.910% |
| 2026-04-23 | 6.2600 | 6.5500 | 6.2600 | 6.5500 | +9.167% | 45 | 163 | -89.313% |
| 2026-04-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.550% | 1 | 203 | -88.333% |
| 2026-04-21 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +10.562% | 10 | 211 | -89.214% |
| 2026-04-17 | 6.0200 | 6.0200 | 5.8700 | 5.8700 | -11.463% | 8 | 211 | -88.075% |
| 2026-04-16 | 6.3700 | 6.6300 | 6.3700 | 6.6300 | +1.376% | 4 | 207 | -89.442% |
| 2026-04-15 | 6.4300 | 6.5400 | 6.3900 | 6.5400 | -2.242% | 6 | 209 | -89.297% |
| 2026-04-14 | 6.5600 | 6.6900 | 6.5600 | 6.6900 | -11.273% | 6 | 212 | -89.537% |
| 2026-04-13 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -5.276% | 25 | 207 | -90.716% |
| 2026-04-08 | 7.8500 | 8.0100 | 7.8500 | 7.9600 | -21.188% | 149 | 182 | -91.206% |
| 2026-04-07 | 10.2700 | 10.2700 | 10.1000 | 10.1000 | +4.772% | 6 | 149 | -93.069% |
| 2026-04-06 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -5.305% | 3 | 143 | -92.739% |
| 2026-04-02 | 11.0400 | 11.0400 | 10.1800 | 10.1800 | -0.683% | 5 | 139 | -93.124% |
| 2026-04-01 | 10.3300 | 10.3300 | 10.2500 | 10.2500 | -8.318% | 28 | 139 | -93.171% |
| 2026-03-31 | 12.7000 | 12.8900 | 11.1800 | 11.1800 | -22.361% | 9 | 114 | -93.739% |
| 2026-03-30 | 13.8100 | 14.4000 | 13.5900 | 14.4000 | +8.271% | 60 | 111 | -95.139% |
| 2026-03-27 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.833% | 50 | 54 | -94.737% |
| 2026-03-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +10.701% | 1 | 104 | -94.167% |
| 2026-03-25 | 11.0200 | 11.0200 | 10.8400 | 10.8400 | -3.644% | 10 | 103 | -93.542% |
| 2026-03-23 | 11.2100 | 11.2500 | 11.2100 | 11.2500 | -13.528% | 3 | 108 | -93.778% |
| 2026-03-20 | 11.7500 | 13.0100 | 11.7500 | 13.0100 | +10.629% | 77 | 108 | -94.620% |
| 2026-03-19 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +5.946% | 3 | 35 | -94.048% |
| 2026-03-18 | 10.8400 | 11.1000 | 10.6500 | 11.1000 | +9.145% | 3 | 37 | -93.694% |
| 2026-03-16 | 10.0700 | 10.1700 | 10.0700 | 10.1700 | -11.334% | 3 | 37 | -93.117% |
| 2026-03-13 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +4.273% | 3 | 34 | -93.897% |
| 2026-03-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.553% | 1 | 34 | -93.636% |
| 2026-03-10 | 9.9000 | 9.9500 | 9.4500 | 9.9500 | -9.298% | 3 | 34 | -92.965% |
| 2026-03-09 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +3.686% | 1 | 33 | -93.619% |
| 2026-03-06 | 10.4900 | 10.5800 | 10.4900 | 10.5800 | +5.274% | 2 | 33 | -93.384% |
| 2026-03-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +8.649% | 1 | 34 | -93.035% |
| 2026-03-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.529% | 2 | 33 | -92.432% |
| 2026-03-03 | 10.4300 | 11.2100 | 9.4900 | 9.4900 | +3.829% | 5 | 31 | -92.624% |
| 2026-02-17 | 9.1900 | 9.1900 | 9.1400 | 9.1400 | +1.895% | 2 | 26 | -92.341% |
| 2026-02-03 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +9.524% | 1 | 24 | -92.196% |
| 2026-01-28 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -1.325% | 1 | 23 | -91.453% |
| 2026-01-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -14.433% | 2 | 22 | -91.566% |
| 2026-01-20 | 9.7300 | 9.7300 | 9.7000 | 9.7000 | +17.576% | 3 | 24 | -92.784% |
| 2026-01-07 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.135% | 5 | 21 | -91.515% |
| 2026-01-05 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -2.656% | 2 | 2 | -91.696% |
| 2025-12-31 | 8.6100 | 8.7200 | 8.6100 | 8.6600 | +0.581% | 15 | 2 | -91.917% |
| 2025-12-29 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | 0.000% | 2 | 2 | -91.870% |