SPY261231P00525000
SPY Dec 31 2026 525.00 Put
optionOPRA
EODOct 27, 2026
0.73USD-9.877%(-0.08)186Vol1,041OI
SPY261231P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -9.877% | 186 | 857 | 0.000% |
| 2026-10-26 | 0.7300 | 0.8100 | 0.7300 | 0.8100 | -26.364% | 17 | 841 | -9.877% |
| 2026-10-23 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | +15.789% | 2 | 842 | -33.636% |
| 2026-10-22 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | +5.556% | 101 | 742 | -23.158% |
| 2026-10-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.000% | 22 | 736 | -18.889% |
| 2026-10-16 | 1.0400 | 1.2000 | 1.0400 | 1.2000 | +46.341% | 9 | 728 | -39.167% |
| 2026-10-15 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | +28.125% | 3 | 726 | -10.976% |
| 2026-10-12 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -9.859% | 15 | 726 | +14.062% |
| 2026-10-08 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +10.937% | 15 | 711 | +2.817% |
| 2026-10-06 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | -28.090% | 9 | 706 | +14.062% |
| 2026-10-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -12.745% | 1 | 706 | -17.978% |
| 2026-10-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +18.605% | 1 | 706 | -28.431% |
| 2026-09-30 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -9.474% | 13 | 714 | -15.116% |
| 2026-09-28 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | -5.000% | 6 | 711 | -23.158% |
| 2026-09-24 | 1.0100 | 1.0800 | 1.0000 | 1.0000 | +3.093% | 333 | 382 | -27.000% |
| 2026-09-23 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -3.000% | 1 | 382 | -24.742% |
| 2026-09-21 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -14.530% | 11 | 381 | -27.000% |
| 2026-09-18 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -17.021% | 1 | 381 | -37.607% |
| 2026-09-15 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -7.237% | 3 | 378 | -48.227% |
| 2026-09-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +19.685% | 3 | 375 | -51.974% |
| 2026-09-03 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -20.126% | 5 | 375 | -42.520% |
| 2026-08-25 | 1.6200 | 1.6200 | 1.5700 | 1.5900 | -7.558% | 16 | 372 | -54.088% |
| 2026-08-17 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +0.585% | 15 | 357 | -57.558% |
| 2026-08-12 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.471% | 1 | 356 | -57.310% |
| 2026-08-07 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.446% | 1 | 355 | -61.780% |
| 2026-08-05 | 1.9900 | 2.0200 | 1.9700 | 2.0200 | -1.942% | 27 | 352 | -63.861% |
| 2026-08-04 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | -9.251% | 11 | 343 | -64.563% |
| 2026-08-03 | 2.3600 | 2.3600 | 2.2700 | 2.2700 | -12.692% | 23 | 344 | -67.841% |
| 2026-07-31 | 2.7200 | 2.7700 | 2.6000 | 2.6000 | -16.129% | 26 | 336 | -71.923% |
| 2026-07-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.913% | 3 | 333 | -76.452% |
| 2026-07-27 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -16.314% | 1 | 332 | -73.646% |
| 2026-07-23 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +17.376% | 1 | 332 | -77.946% |
| 2026-07-22 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -13.761% | 1 | 331 | -74.113% |
| 2026-07-17 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +15.141% | 2 | 331 | -77.676% |
| 2026-07-13 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | +3.273% | 2 | 331 | -74.296% |
| 2026-07-10 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -5.822% | 1 | 330 | -73.455% |
| 2026-07-07 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +1.742% | 1 | 330 | -75.000% |
| 2026-07-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -7.419% | 1 | 329 | -74.564% |
| 2026-07-02 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 1 | 328 | -76.452% |
| 2026-07-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -4.088% | 1 | 327 | -76.066% |
| 2026-06-30 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | -6.745% | 7 | 332 | -77.044% |
| 2026-06-29 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -9.549% | 1 | 331 | -78.592% |
| 2026-06-25 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -12.529% | 1 | 330 | -80.637% |
| 2026-06-23 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +17.439% | 10 | 340 | -83.063% |
| 2026-06-22 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +4.857% | 1 | 339 | -80.109% |
| 2026-06-15 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | -20.814% | 2 | 339 | -79.143% |
| 2026-06-11 | 5.0300 | 5.0300 | 4.4200 | 4.4200 | -3.070% | 12 | 338 | -83.484% |
| 2026-06-09 | 5.1400 | 5.1400 | 4.5600 | 4.5600 | +12.315% | 3 | 340 | -83.991% |
| 2026-06-04 | 4.0900 | 4.0900 | 4.0600 | 4.0600 | +0.744% | 2 | 338 | -82.020% |
| 2026-06-03 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -4.502% | 2 | 336 | -81.886% |
| 2026-05-27 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -3.653% | 1 | 335 | -82.701% |
| 2026-05-22 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -9.691% | 1 | 335 | -83.333% |
| 2026-05-20 | 5.0600 | 5.0600 | 4.8500 | 4.8500 | -6.371% | 250 | 248 | -84.948% |
| 2026-05-15 | 5.3200 | 5.3200 | 5.1800 | 5.1800 | +7.025% | 3 | 249 | -85.907% |
| 2026-05-14 | 5.0900 | 5.1000 | 4.8400 | 4.8400 | -16.552% | 5 | 247 | -84.917% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.091% | 5 | 247 | -87.414% |
| 2026-04-29 | 6.6400 | 6.6400 | 6.3800 | 6.3800 | -2.744% | 2 | 247 | -88.558% |
| 2026-04-27 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -1.056% | 2 | 248 | -88.872% |
| 2026-04-24 | 6.6700 | 6.6700 | 6.6200 | 6.6300 | -3.634% | 3 | 246 | -88.989% |
| 2026-04-23 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -1.007% | 10 | 244 | -89.390% |
| 2026-04-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.873% | 1 | 254 | -89.496% |
| 2026-04-21 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +5.857% | 5 | 258 | -89.903% |
| 2026-04-17 | 6.7800 | 6.8300 | 6.6700 | 6.8300 | -8.075% | 22 | 258 | -89.312% |
| 2026-04-15 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -1.589% | 1 | 246 | -90.175% |
| 2026-04-14 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.188% | 1 | 247 | -90.331% |
| 2026-04-13 | 8.2900 | 8.2900 | 7.8800 | 7.8800 | -7.620% | 15 | 248 | -90.736% |
| 2026-04-10 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +1.306% | 1 | 238 | -91.442% |
| 2026-04-09 | 8.4600 | 8.4600 | 8.4200 | 8.4200 | -6.961% | 104 | 239 | -91.330% |
| 2026-04-08 | 8.7800 | 9.0500 | 8.7800 | 9.0500 | -18.688% | 2 | 164 | -91.934% |
| 2026-04-06 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -12.155% | 3 | 165 | -93.441% |
| 2026-04-02 | 13.4500 | 13.4500 | 12.6700 | 12.6700 | +9.413% | 6 | 167 | -94.238% |
| 2026-04-01 | 12.1500 | 12.1500 | 11.5800 | 11.5800 | -9.602% | 15 | 167 | -93.696% |
| 2026-03-31 | 14.4900 | 14.5100 | 12.8100 | 12.8100 | -21.603% | 19 | 162 | -94.301% |
| 2026-03-30 | 15.8900 | 16.3400 | 15.5800 | 16.3400 | +23.882% | 4 | 157 | -95.532% |
| 2026-03-24 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +10.284% | 4 | 158 | -94.466% |
| 2026-03-23 | 12.1800 | 12.1800 | 11.9600 | 11.9600 | -13.646% | 11 | 154 | -93.896% |
| 2026-03-19 | 14.2500 | 14.2500 | 13.8500 | 13.8500 | +8.969% | 6 | 154 | -94.729% |
| 2026-03-18 | 12.1800 | 12.7100 | 12.1800 | 12.7100 | +11.004% | 3 | 154 | -94.256% |
| 2026-03-17 | 11.1600 | 11.4500 | 11.1600 | 11.4500 | +6.512% | 6 | 153 | -93.624% |
| 2026-03-10 | 11.1600 | 11.1600 | 10.6200 | 10.7500 | -3.327% | 4 | 147 | -93.209% |
| 2026-03-09 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -7.256% | 1 | 147 | -93.435% |
| 2026-03-06 | 12.7200 | 12.7200 | 11.9900 | 11.9900 | -3.072% | 3 | 146 | -93.912% |
| 2026-03-03 | 11.7500 | 12.6400 | 11.7200 | 12.3700 | +22.354% | 5 | 143 | -94.099% |
| 2026-02-27 | 10.4900 | 10.4900 | 10.1100 | 10.1100 | +5.975% | 2 | 142 | -92.779% |
| 2026-02-26 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -3.049% | 1 | 140 | -92.348% |
| 2026-02-24 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -1.600% | 1 | 140 | -92.581% |
| 2026-02-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.123% | 2 | 140 | -92.700% |
| 2026-02-17 | 11.1400 | 11.1400 | 10.4300 | 10.4300 | +2.759% | 11 | 140 | -93.001% |
| 2026-02-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.685% | 2 | 132 | -92.808% |
| 2026-02-12 | 10.0800 | 10.4300 | 10.0800 | 10.4300 | +10.957% | 6 | 132 | -93.001% |
| 2026-02-10 | 9.1600 | 9.4000 | 9.1600 | 9.4000 | +2.620% | 2 | 127 | -92.234% |
| 2026-02-09 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -14.552% | 1 | 126 | -92.031% |
| 2026-02-05 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +5.098% | 5 | 126 | -93.190% |
| 2026-02-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +11.597% | 1 | 121 | -92.843% |
| 2026-02-02 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +1.556% | 2 | 121 | -92.013% |
| 2026-01-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.747% | 1 | 119 | -91.889% |
| 2026-01-26 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -4.084% | 1 | 119 | -92.031% |
| 2026-01-21 | 10.4400 | 10.4400 | 9.5500 | 9.5500 | -13.731% | 3 | 120 | -92.356% |
| 2026-01-20 | 10.6200 | 11.0700 | 10.3100 | 11.0700 | +17.267% | 97 | 118 | -93.406% |
| 2026-01-16 | 9.4300 | 9.4400 | 9.4300 | 9.4400 | 0.000% | 5 | 21 | -92.267% |
| 2026-01-15 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -5.694% | 1 | 21 | -92.267% |
| 2026-01-14 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +9.879% | 1 | 21 | -92.707% |
| 2026-01-13 | 8.9000 | 9.1100 | 8.9000 | 9.1100 | -0.219% | 3 | 20 | -91.987% |
| 2026-01-12 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +2.354% | 1 | 20 | -92.004% |
| 2026-01-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -7.373% | 1 | 19 | -91.816% |
| 2026-01-08 | 9.7800 | 9.7800 | 9.6300 | 9.6300 | +0.208% | 4 | 18 | -92.420% |
| 2026-01-07 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +2.781% | 1 | 14 | -92.404% |
| 2026-01-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -6.219% | 1 | 13 | -92.193% |
| 2026-01-02 | 9.9600 | 10.1400 | 9.9600 | 9.9700 | 0.000% | 12 | 12 | -92.678% |