SPY261231P00530000
SPY Dec 31 2026 530.00 Put
optionOPRA
EODOct 27, 2026
0.72USD-14.286%(-0.12)1Vol1,210OI
SPY261231P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -14.286% | 1 | 1,209 | 0.000% |
| 2026-10-26 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -20.000% | 624 | 1,490 | -14.286% |
| 2026-10-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +29.630% | 1 | 1,489 | -31.429% |
| 2026-10-20 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +22.727% | 1 | 1,490 | -11.111% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 1,490 | +9.091% |
| 2026-10-09 | 0.7100 | 0.7100 | 0.6700 | 0.6700 | -12.987% | 44 | 1,485 | +7.463% |
| 2026-10-08 | 0.7100 | 0.7800 | 0.7000 | 0.7700 | +5.479% | 230 | 1,475 | -6.494% |
| 2026-10-07 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +5.797% | 10 | 1,465 | -1.370% |
| 2026-10-06 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | -12.658% | 40 | 1,465 | +4.348% |
| 2026-10-05 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | -8.140% | 7 | 1,460 | -8.861% |
| 2026-10-02 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -20.370% | 29 | 1,486 | -16.279% |
| 2026-10-01 | 1.0200 | 1.0900 | 1.0200 | 1.0800 | +20.000% | 299 | 1,232 | -33.333% |
| 2026-09-30 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -4.255% | 200 | 1,136 | -20.000% |
| 2026-09-29 | 0.9300 | 0.9900 | 0.9300 | 0.9400 | -8.738% | 463 | 805 | -23.404% |
| 2026-09-28 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | +1.980% | 5 | 809 | -30.097% |
| 2026-09-23 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -0.980% | 1 | 808 | -28.713% |
| 2026-09-21 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -17.742% | 4 | 804 | -29.412% |
| 2026-09-18 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -12.057% | 1 | 804 | -41.935% |
| 2026-09-14 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | -8.442% | 6 | 800 | -48.936% |
| 2026-09-10 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | +21.260% | 6 | 805 | -53.247% |
| 2026-09-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -13.605% | 10 | 795 | -43.307% |
| 2026-08-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -8.696% | 20 | 775 | -51.020% |
| 2026-08-26 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -2.424% | 8 | 770 | -55.280% |
| 2026-08-25 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 2 | 770 | -56.364% |
| 2026-08-12 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -4.255% | 3 | 770 | -60.000% |
| 2026-08-10 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | -6.000% | 4 | 770 | -61.702% |
| 2026-08-06 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.990% | 1 | 770 | -64.000% |
| 2026-08-05 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | -14.768% | 4 | 768 | -64.356% |
| 2026-08-03 | 2.4300 | 2.4300 | 2.3600 | 2.3700 | -22.039% | 3 | 765 | -69.620% |
| 2026-07-30 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -7.879% | 1 | 765 | -76.316% |
| 2026-07-24 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.624% | 1 | 764 | -78.182% |
| 2026-07-23 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +12.338% | 1 | 763 | -79.191% |
| 2026-07-20 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -0.645% | 5 | 758 | -76.623% |
| 2026-07-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 9 | 749 | -76.774% |
| 2026-07-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.621% | 1 | 750 | -77.500% |
| 2026-07-01 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -19.900% | 5 | 752 | -77.640% |
| 2026-06-25 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.005% | 1 | 751 | -82.090% |
| 2026-06-24 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -6.573% | 1 | 752 | -81.910% |
| 2026-06-17 | 4.2500 | 4.2600 | 4.2500 | 4.2600 | -19.318% | 2 | 752 | -83.099% |
| 2026-06-11 | 5.3800 | 5.3800 | 5.2800 | 5.2800 | +2.326% | 20 | 742 | -86.364% |
| 2026-06-10 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +16.216% | 1 | 742 | -86.047% |
| 2026-06-08 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | -5.128% | 2 | 742 | -83.784% |
| 2026-06-05 | 4.3600 | 4.6800 | 4.3600 | 4.6800 | +19.388% | 11 | 751 | -84.615% |
| 2026-06-04 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -7.329% | 2 | 751 | -81.633% |
| 2026-06-03 | 4.2100 | 4.2300 | 4.2100 | 4.2300 | +4.703% | 2 | 751 | -82.979% |
| 2026-06-02 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -0.247% | 1 | 751 | -82.178% |
| 2026-06-01 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -19.000% | 2 | 750 | -82.222% |
| 2026-05-21 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -1.961% | 2 | 750 | -85.600% |
| 2026-05-14 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -4.851% | 3 | 749 | -85.882% |
| 2026-05-13 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | -2.011% | 13 | 750 | -86.567% |
| 2026-05-11 | 5.4400 | 5.4700 | 5.4400 | 5.4700 | -7.131% | 5 | 755 | -86.837% |
| 2026-05-06 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -3.601% | 1 | 754 | -87.776% |
| 2026-05-01 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -7.143% | 1 | 755 | -88.216% |
| 2026-04-30 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -6.134% | 10 | 755 | -89.058% |
| 2026-04-29 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -0.989% | 1 | 750 | -89.729% |
| 2026-04-28 | 7.0300 | 7.0800 | 7.0300 | 7.0800 | -1.255% | 2 | 750 | -89.831% |
| 2026-04-23 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -4.527% | 1 | 750 | -89.958% |
| 2026-04-21 | 7.5700 | 7.5700 | 7.5100 | 7.5100 | +3.444% | 14 | 750 | -90.413% |
| 2026-04-20 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -5.222% | 12 | 750 | -90.083% |
| 2026-04-16 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -2.296% | 4 | 738 | -90.601% |
| 2026-04-14 | 7.9600 | 7.9600 | 7.8200 | 7.8400 | -13.941% | 17 | 738 | -90.816% |
| 2026-04-10 | 8.7100 | 9.1100 | 8.7100 | 9.1100 | +2.475% | 369 | 736 | -92.097% |
| 2026-04-09 | 9.0700 | 9.0700 | 8.8800 | 8.8900 | -6.322% | 282 | 459 | -91.901% |
| 2026-04-08 | 9.4000 | 9.4900 | 9.4000 | 9.4900 | -28.593% | 6 | 361 | -92.413% |
| 2026-04-02 | 13.4400 | 13.4400 | 13.2900 | 13.2900 | -5.071% | 2 | 362 | -94.582% |
| 2026-03-31 | 15.4000 | 15.4000 | 14.0000 | 14.0000 | -20.000% | 3 | 362 | -94.857% |
| 2026-03-27 | 16.1400 | 17.5000 | 16.1400 | 17.5000 | +20.773% | 10 | 360 | -95.886% |
| 2026-03-26 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +8.458% | 1 | 366 | -95.031% |
| 2026-03-25 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -2.482% | 1 | 366 | -94.611% |
| 2026-03-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.500% | 1 | 365 | -94.745% |
| 2026-03-23 | 12.4800 | 13.1100 | 12.4800 | 13.1100 | -16.444% | 2 | 365 | -94.508% |
| 2026-03-20 | 15.1000 | 15.6900 | 15.1000 | 15.6900 | +4.045% | 15 | 364 | -95.411% |
| 2026-03-19 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +23.505% | 1 | 349 | -95.225% |
| 2026-03-16 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -10.615% | 1 | 348 | -94.103% |
| 2026-03-13 | 13.3600 | 13.6600 | 13.3600 | 13.6600 | +13.739% | 4 | 348 | -94.729% |
| 2026-03-10 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -17.287% | 5 | 351 | -94.005% |
| 2026-03-09 | 14.3500 | 14.5200 | 14.3500 | 14.5200 | +41.520% | 2 | 346 | -95.041% |
| 2026-03-04 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -23.661% | 2 | 345 | -92.982% |
| 2026-03-03 | 12.1600 | 13.4400 | 12.1600 | 13.4400 | +26.197% | 5 | 346 | -94.643% |
| 2026-03-02 | 11.0000 | 11.0000 | 10.6500 | 10.6500 | +1.044% | 16 | 343 | -93.239% |
| 2026-02-27 | 10.9400 | 10.9600 | 10.5400 | 10.5400 | +3.333% | 16 | 335 | -93.169% |
| 2026-02-26 | 10.5400 | 10.5400 | 10.2000 | 10.2000 | +2.616% | 14 | 335 | -92.941% |
| 2026-02-25 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -3.495% | 5 | 332 | -92.757% |
| 2026-02-24 | 10.3600 | 10.3600 | 10.3000 | 10.3000 | -4.007% | 8 | 332 | -93.010% |
| 2026-02-23 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +6.554% | 7 | 332 | -93.290% |
| 2026-02-20 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -4.459% | 3 | 325 | -92.850% |
| 2026-02-18 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +0.381% | 45 | 322 | -93.169% |
| 2026-02-17 | 11.6000 | 11.6000 | 10.5000 | 10.5000 | -3.137% | 215 | 322 | -93.143% |
| 2026-02-12 | 10.7900 | 10.8400 | 10.7900 | 10.8400 | +12.215% | 17 | 143 | -93.358% |
| 2026-02-10 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +1.364% | 5 | 142 | -92.547% |
| 2026-02-09 | 9.7800 | 9.7800 | 9.5300 | 9.5300 | -4.317% | 13 | 142 | -92.445% |
| 2026-02-06 | 10.0600 | 10.0600 | 9.9600 | 9.9600 | -13.316% | 6 | 129 | -92.771% |
| 2026-02-05 | 11.5200 | 11.5300 | 11.4900 | 11.4900 | +7.083% | 40 | 124 | -93.734% |
| 2026-02-04 | 10.0000 | 10.7300 | 10.0000 | 10.7300 | +6.554% | 2 | 84 | -93.290% |
| 2026-02-03 | 9.9200 | 10.8400 | 9.9200 | 10.0700 | +7.701% | 33 | 83 | -92.850% |
| 2026-02-02 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -8.958% | 1 | 53 | -92.299% |
| 2026-01-30 | 10.4100 | 10.4100 | 10.2700 | 10.2700 | +2.700% | 21 | 53 | -92.989% |
| 2026-01-29 | 10.4800 | 10.7000 | 10.0000 | 10.0000 | +3.413% | 5 | 34 | -92.800% |
| 2026-01-28 | 9.6600 | 9.8000 | 9.6600 | 9.6700 | +2.328% | 3 | 34 | -92.554% |
| 2026-01-26 | 9.4300 | 9.4500 | 9.4300 | 9.4500 | -1.460% | 3 | 35 | -92.381% |
| 2026-01-23 | 9.6000 | 9.6000 | 9.5900 | 9.5900 | -5.703% | 4 | 32 | -92.492% |
| 2026-01-21 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -11.795% | 3 | 29 | -92.920% |
| 2026-01-20 | 11.5200 | 11.5400 | 11.5200 | 11.5300 | +19.979% | 4 | 27 | -93.755% |
| 2026-01-15 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -5.969% | 1 | 24 | -92.508% |
| 2026-01-14 | 10.2600 | 10.2600 | 10.2200 | 10.2200 | +9.422% | 4 | 25 | -92.955% |
| 2026-01-12 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +0.322% | 3 | 22 | -92.291% |
| 2026-01-09 | 9.3000 | 9.3700 | 9.3000 | 9.3100 | -7.363% | 4 | 21 | -92.266% |
| 2026-01-07 | 9.7500 | 10.0500 | 9.7200 | 10.0500 | -0.199% | 12 | 17 | -92.836% |
| 2026-01-05 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -3.266% | 1 | 17 | -92.850% |
| 2026-01-02 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +1.959% | 1 | 17 | -93.084% |
| 2025-12-31 | 10.2000 | 10.2100 | 10.2000 | 10.2100 | +1.693% | 11 | 5 | -92.948% |
| 2025-12-30 | 10.0000 | 10.0400 | 10.0000 | 10.0400 | +0.905% | 4 | 5 | -92.829% |
| 2025-12-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 1 | 1 | -92.764% |