SPY261231P00515000
SPY Dec 31 2026 515.00 Put
optionOPRA
EODOct 21, 2026
0.60USD-14.286%(-0.10)1Vol110OI
SPY261231P00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 1 | 111 | 0.000% |
| 2026-10-20 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -34.579% | 3 | 109 | -14.286% |
| 2026-10-16 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | +84.483% | 15 | 120 | -43.925% |
| 2026-10-07 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -30.952% | 5 | 115 | +3.448% |
| 2026-09-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 4 | 115 | -28.571% |
| 2026-09-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 2 | 115 | -31.034% |
| 2026-09-21 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 1 | 115 | -34.066% |
| 2026-09-18 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | -16.000% | 3 | 113 | -42.857% |
| 2026-09-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +9.649% | 1 | 112 | -52.000% |
| 2026-09-03 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.236% | 4 | 114 | -47.368% |
| 2026-09-02 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -14.765% | 15 | 117 | -52.756% |
| 2026-08-25 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 1 | 118 | -59.732% |
| 2026-08-21 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | -3.165% | 5 | 116 | -60.784% |
| 2026-08-17 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -11.732% | 1 | 116 | -62.025% |
| 2026-08-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -8.205% | 1 | 116 | -66.480% |
| 2026-08-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.019% | 1 | 117 | -69.231% |
| 2026-08-03 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -20.896% | 20 | 97 | -71.698% |
| 2026-07-13 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -13.548% | 2 | 97 | -77.612% |
| 2026-06-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -15.989% | 2 | 97 | -80.645% |
| 2026-06-24 | 3.6400 | 3.7300 | 3.6400 | 3.6900 | +10.479% | 41 | 84 | -83.740% |
| 2026-06-22 | 3.4100 | 3.4100 | 3.3400 | 3.3400 | -28.017% | 2 | 85 | -82.036% |
| 2026-06-10 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +12.895% | 1 | 85 | -87.069% |
| 2026-05-22 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -8.667% | 1 | 84 | -85.401% |
| 2026-05-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 84 | -86.667% |
| 2026-05-11 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 4 | 81 | -87.500% |
| 2026-05-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.194% | 15 | 66 | -87.629% |
| 2026-05-06 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -7.565% | 1 | 66 | -88.024% |
| 2026-05-05 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -10.413% | 1 | 67 | -88.930% |
| 2026-04-27 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.305% | 2 | 67 | -90.083% |
| 2026-04-24 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -0.969% | 1 | 68 | -90.212% |
| 2026-04-17 | 6.3000 | 6.3000 | 6.1500 | 6.1900 | -7.612% | 5 | 68 | -90.307% |
| 2026-04-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.149% | 1 | 71 | -91.045% |
| 2026-04-15 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -1.901% | 2 | 70 | -91.058% |
| 2026-04-14 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -6.812% | 2 | 72 | -91.228% |
| 2026-04-13 | 7.5900 | 7.5900 | 7.3400 | 7.3400 | -4.551% | 2 | 72 | -91.826% |
| 2026-04-09 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -24.460% | 2 | 72 | -92.198% |
| 2026-04-06 | 10.2600 | 10.2600 | 10.1800 | 10.1800 | -22.290% | 10 | 72 | -94.106% |
| 2026-03-31 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -12.725% | 1 | 67 | -95.420% |
| 2026-03-27 | 13.9800 | 15.0100 | 13.9800 | 15.0100 | +31.092% | 2 | 67 | -96.003% |
| 2026-03-25 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -3.212% | 1 | 66 | -94.760% |
| 2026-03-23 | 11.7100 | 11.8300 | 11.7100 | 11.8300 | +17.711% | 6 | 65 | -94.928% |
| 2026-03-17 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -6.425% | 40 | 65 | -94.030% |
| 2026-03-16 | 10.4800 | 10.7400 | 10.4800 | 10.7400 | +6.548% | 41 | 80 | -94.413% |
| 2026-03-10 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -4.183% | 7 | 39 | -94.048% |
| 2026-03-09 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -8.918% | 1 | 41 | -94.297% |
| 2026-03-06 | 11.5800 | 11.6700 | 10.9300 | 11.5500 | +23.266% | 25 | 41 | -94.805% |
| 2026-03-05 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +1.848% | 15 | 32 | -93.597% |
| 2026-03-02 | 9.1900 | 9.2000 | 9.1900 | 9.2000 | -8.000% | 4 | 18 | -93.478% |
| 2026-02-13 | 9.2800 | 10.0000 | 9.2800 | 10.0000 | +2.987% | 3 | 11 | -94.000% |
| 2026-02-12 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -0.410% | 1 | 11 | -93.821% |
| 2026-02-05 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +4.390% | 1 | 11 | -93.846% |
| 2026-02-03 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +11.722% | 1 | 10 | -93.576% |
| 2026-02-02 | 8.2900 | 8.3600 | 8.2900 | 8.3600 | -1.993% | 3 | 11 | -92.823% |
| 2026-01-28 | 8.5400 | 8.5400 | 8.5300 | 8.5300 | -15.124% | 2 | 10 | -92.966% |
| 2026-01-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.239% | 1 | 9 | -94.030% |
| 2026-01-14 | 8.9200 | 9.2000 | 8.9200 | 9.2000 | +1.770% | 4 | 8 | -93.478% |
| 2026-01-08 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +2.611% | 2 | 4 | -93.363% |
| 2026-01-05 | 8.8400 | 8.9300 | 8.8100 | 8.8100 | 0.000% | 4 | 2 | -93.190% |