SPY261231P00520000
SPY Dec 31 2026 520.00 Put
optionOPRA
EODOct 27, 2026
0.66USD-12.000%(-0.09)3Vol987OI
SPY261231P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -12.000% | 3 | 988 | 0.000% |
| 2026-10-26 | 0.7500 | 0.7600 | 0.7500 | 0.7500 | -23.469% | 41 | 948 | -12.000% |
| 2026-10-23 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | +24.051% | 5 | 951 | -32.653% |
| 2026-10-22 | 0.8800 | 0.8800 | 0.7900 | 0.7900 | +21.538% | 6 | 953 | -16.456% |
| 2026-10-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 2 | 953 | +1.538% |
| 2026-10-16 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +24.194% | 5 | 948 | -14.286% |
| 2026-10-09 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -6.061% | 1 | 947 | +6.452% |
| 2026-10-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +3.125% | 3 | 944 | 0.000% |
| 2026-10-06 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -36.634% | 11 | 944 | +3.125% |
| 2026-10-01 | 0.8900 | 1.0100 | 0.8900 | 1.0100 | +23.171% | 3 | 941 | -34.653% |
| 2026-09-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 941 | -19.512% |
| 2026-09-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 941 | -26.667% |
| 2026-09-25 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | -10.000% | 220 | 769 | -26.667% |
| 2026-09-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 100 | 751 | -34.000% |
| 2026-09-23 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | +3.409% | 27 | 749 | -27.473% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -22.124% | 10 | 745 | -25.000% |
| 2026-09-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -7.377% | 7 | 741 | -41.593% |
| 2026-09-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +2.521% | 1 | 741 | -45.902% |
| 2026-09-03 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.848% | 54 | 687 | -44.538% |
| 2026-09-02 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -7.692% | 1 | 688 | -50.000% |
| 2026-09-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +9.160% | 4 | 688 | -53.846% |
| 2026-08-27 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | -11.486% | 9 | 697 | -49.618% |
| 2026-08-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.987% | 2 | 697 | -55.405% |
| 2026-08-25 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -6.211% | 1 | 697 | -56.291% |
| 2026-08-24 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | -9.040% | 6 | 696 | -59.006% |
| 2026-08-20 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +6.627% | 1 | 695 | -62.712% |
| 2026-08-17 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +1.220% | 100 | 685 | -60.241% |
| 2026-08-12 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -13.684% | 25 | 660 | -59.756% |
| 2026-08-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.523% | 10 | 662 | -65.263% |
| 2026-08-04 | 2.0100 | 2.0300 | 1.9900 | 1.9900 | -8.295% | 118 | 662 | -66.834% |
| 2026-08-03 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | -13.200% | 241 | 512 | -69.585% |
| 2026-07-31 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | -7.749% | 5 | 508 | -73.600% |
| 2026-07-30 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.577% | 5 | 503 | -75.646% |
| 2026-07-20 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | +4.029% | 2 | 504 | -76.761% |
| 2026-07-16 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -6.826% | 2 | 502 | -75.824% |
| 2026-07-08 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -3.618% | 1 | 501 | -77.474% |
| 2026-07-01 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | +1.333% | 2 | 500 | -78.289% |
| 2026-06-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -11.243% | 1 | 499 | -78.000% |
| 2026-06-29 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -6.111% | 1 | 499 | -80.473% |
| 2026-06-26 | 3.6000 | 3.6000 | 3.5700 | 3.6000 | +6.509% | 22 | 477 | -81.667% |
| 2026-06-15 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -16.129% | 100 | 475 | -80.473% |
| 2026-06-12 | 4.2800 | 4.2800 | 4.0200 | 4.0300 | -6.279% | 7 | 475 | -83.623% |
| 2026-06-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -11.340% | 1 | 475 | -84.651% |
| 2026-06-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +30.376% | 1 | 475 | -86.392% |
| 2026-06-02 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -2.872% | 100 | 475 | -82.258% |
| 2026-05-28 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -7.039% | 1 | 475 | -82.768% |
| 2026-05-27 | 4.0700 | 4.1200 | 4.0600 | 4.1200 | 0.000% | 16 | 472 | -83.981% |
| 2026-05-26 | 4.0200 | 4.1200 | 4.0200 | 4.1200 | -1.199% | 6 | 472 | -83.981% |
| 2026-05-22 | 4.2200 | 4.2300 | 4.1700 | 4.1700 | -6.502% | 6 | 473 | -84.173% |
| 2026-05-21 | 4.6000 | 4.6000 | 4.4200 | 4.4600 | -6.303% | 4 | 475 | -85.202% |
| 2026-05-18 | 4.7700 | 4.7700 | 4.7600 | 4.7600 | -3.838% | 10 | 480 | -86.134% |
| 2026-05-15 | 5.0200 | 5.0200 | 4.9500 | 4.9500 | -4.990% | 2 | 478 | -86.667% |
| 2026-05-12 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +3.579% | 15 | 493 | -87.332% |
| 2026-05-11 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -0.593% | 2 | 491 | -86.879% |
| 2026-05-08 | 5.0800 | 5.0800 | 5.0600 | 5.0600 | -3.435% | 16 | 498 | -86.957% |
| 2026-05-07 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -18.885% | 1 | 497 | -87.405% |
| 2026-04-28 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +0.311% | 6 | 497 | -89.783% |
| 2026-04-23 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -8.911% | 1 | 501 | -89.752% |
| 2026-04-21 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +7.939% | 10 | 511 | -90.665% |
| 2026-04-17 | 6.4500 | 6.5500 | 6.3600 | 6.5500 | -9.028% | 7 | 511 | -89.924% |
| 2026-04-16 | 7.2100 | 7.2100 | 7.2000 | 7.2000 | +1.551% | 3 | 514 | -90.833% |
| 2026-04-15 | 6.9300 | 7.1200 | 6.9300 | 7.0900 | -0.978% | 7 | 512 | -90.691% |
| 2026-04-14 | 7.2300 | 7.2600 | 7.1500 | 7.1600 | -10.500% | 10 | 509 | -90.782% |
| 2026-04-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.356% | 2 | 517 | -91.750% |
| 2026-04-09 | 8.6400 | 8.7500 | 8.1100 | 8.1100 | -5.035% | 300 | 519 | -91.862% |
| 2026-04-08 | 8.4200 | 8.7600 | 8.3700 | 8.5400 | -23.063% | 145 | 237 | -92.272% |
| 2026-04-01 | 11.8000 | 11.8000 | 11.1000 | 11.1000 | -9.976% | 11 | 118 | -94.054% |
| 2026-03-31 | 13.5500 | 13.5500 | 12.3300 | 12.3300 | -14.907% | 2 | 127 | -94.647% |
| 2026-03-30 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | -9.211% | 1 | 127 | -95.445% |
| 2026-03-27 | 14.8400 | 15.9600 | 14.8400 | 15.9600 | +31.358% | 13 | 128 | -95.865% |
| 2026-03-25 | 11.8900 | 12.1800 | 11.8400 | 12.1500 | -0.654% | 7 | 134 | -94.568% |
| 2026-03-24 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -1.450% | 2 | 128 | -94.603% |
| 2026-03-23 | 11.6000 | 12.4100 | 11.4400 | 12.4100 | -6.340% | 13 | 128 | -94.682% |
| 2026-03-20 | 13.2200 | 13.2500 | 13.2200 | 13.2500 | +22.345% | 3 | 119 | -95.019% |
| 2026-03-17 | 10.6400 | 10.8300 | 10.6400 | 10.8300 | -4.581% | 12 | 119 | -93.906% |
| 2026-03-16 | 10.9600 | 11.3500 | 10.9600 | 11.3500 | -5.495% | 85 | 107 | -94.185% |
| 2026-03-12 | 11.9900 | 12.0300 | 11.9900 | 12.0100 | +10.998% | 10 | 107 | -94.505% |
| 2026-03-10 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -0.734% | 1 | 98 | -93.900% |
| 2026-03-09 | 13.5800 | 13.5800 | 10.9000 | 10.9000 | -11.598% | 11 | 97 | -93.945% |
| 2026-03-06 | 12.0900 | 12.3300 | 11.8500 | 12.3300 | +19.709% | 17 | 99 | -94.647% |
| 2026-03-05 | 10.3600 | 10.9000 | 10.2100 | 10.3000 | -3.468% | 57 | 90 | -93.592% |
| 2026-03-03 | 11.3700 | 12.1000 | 10.6700 | 10.6700 | +10.227% | 46 | 77 | -93.814% |
| 2026-03-02 | 9.9700 | 9.9700 | 9.6800 | 9.6800 | -1.626% | 4 | 69 | -93.182% |
| 2026-02-27 | 10.2000 | 10.2000 | 9.8400 | 9.8400 | -2.574% | 11 | 65 | -93.293% |
| 2026-02-23 | 10.0800 | 10.1000 | 10.0800 | 10.1000 | +11.849% | 2 | 55 | -93.465% |
| 2026-02-11 | 8.9500 | 9.0300 | 8.9500 | 9.0300 | -7.003% | 5 | 53 | -92.691% |
| 2026-02-06 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -10.342% | 1 | 51 | -93.203% |
| 2026-02-05 | 10.7600 | 10.8300 | 10.7600 | 10.8300 | +15.582% | 2 | 51 | -93.906% |
| 2026-02-04 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +1.627% | 2 | 50 | -92.956% |
| 2026-02-03 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +4.417% | 4 | 48 | -92.842% |
| 2026-02-02 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -5.258% | 2 | 48 | -92.525% |
| 2026-01-30 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -0.640% | 1 | 46 | -92.918% |
| 2026-01-29 | 10.0500 | 10.0500 | 9.3800 | 9.3800 | +5.275% | 2 | 47 | -92.964% |
| 2026-01-28 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -15.304% | 2 | 45 | -92.593% |
| 2026-01-20 | 10.4000 | 10.5200 | 10.4000 | 10.5200 | +12.034% | 4 | 47 | -93.726% |
| 2026-01-14 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +9.696% | 8 | 44 | -92.971% |
| 2026-01-12 | 8.7100 | 8.7100 | 8.5600 | 8.5600 | +0.117% | 7 | 36 | -92.290% |
| 2026-01-09 | 8.7700 | 8.7700 | 8.5500 | 8.5500 | -7.166% | 3 | 29 | -92.281% |
| 2026-01-07 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +2.676% | 1 | 28 | -92.834% |
| 2026-01-06 | 9.0400 | 9.0400 | 8.9600 | 8.9700 | -3.341% | 18 | 27 | -92.642% |
| 2026-01-05 | 9.2400 | 9.3000 | 9.2400 | 9.2800 | -3.030% | 3 | 9 | -92.888% |
| 2026-01-02 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +1.163% | 1 | 9 | -93.103% |
| 2025-12-31 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +3.614% | 1 | 7 | -93.023% |
| 2025-12-30 | 9.0600 | 9.1400 | 9.0600 | 9.1300 | -3.284% | 6 | 7 | -92.771% |
| 2025-12-29 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | 0.000% | 1 | 1 | -93.008% |