SPY261231P00535000
SPY Dec 31 2026 535.00 Put
optionOPRA
EODOct 27, 2026
0.76USD-13.636%(-0.12)104Vol15,659OI
SPY261231P00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | -13.636% | 104 | 15,555 | 0.000% |
| 2026-10-26 | 0.8800 | 0.8800 | 0.8200 | 0.8800 | -24.786% | 230 | 15,325 | -13.636% |
| 2026-10-23 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +17.000% | 2 | 15,327 | -35.043% |
| 2026-10-22 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -11.504% | 4 | 15,327 | -24.000% |
| 2026-10-16 | 0.7300 | 1.1300 | 0.7300 | 1.1300 | +39.506% | 16 | 15,342 | -32.743% |
| 2026-10-15 | 0.8900 | 0.9200 | 0.8100 | 0.8100 | +14.085% | 65 | 15,337 | -6.173% |
| 2026-10-14 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | +5.970% | 13 | 15,347 | +7.042% |
| 2026-10-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -15.190% | 20 | 15,327 | +13.433% |
| 2026-10-08 | 0.7300 | 0.8600 | 0.7300 | 0.7900 | +12.857% | 9 | 15,323 | -3.797% |
| 2026-10-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -11.392% | 2 | 15,321 | +8.571% |
| 2026-10-05 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | -14.130% | 6 | 15,322 | -3.797% |
| 2026-10-02 | 0.9100 | 0.9200 | 0.9000 | 0.9200 | -19.298% | 26 | 15,322 | -17.391% |
| 2026-10-01 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +16.327% | 1 | 15,322 | -33.333% |
| 2026-09-30 | 0.9700 | 0.9800 | 0.9600 | 0.9800 | -1.010% | 12 | 15,316 | -22.449% |
| 2026-09-29 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -8.333% | 13 | 15,319 | -23.232% |
| 2026-09-28 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | +5.882% | 206 | 15,128 | -29.630% |
| 2026-09-25 | 1.1400 | 1.1400 | 1.0200 | 1.0200 | -10.526% | 30 | 15,130 | -25.490% |
| 2026-09-24 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | +16.327% | 2 | 15,129 | -33.333% |
| 2026-09-22 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | -13.274% | 31 | 15,104 | -22.449% |
| 2026-09-21 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -34.302% | 16 | 15,104 | -32.743% |
| 2026-09-16 | 1.5200 | 1.7200 | 1.5200 | 1.7200 | +6.832% | 2 | 15,104 | -55.814% |
| 2026-09-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +8.054% | 1 | 15,104 | -52.795% |
| 2026-09-02 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | -5.696% | 3 | 15,104 | -48.993% |
| 2026-08-31 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +6.040% | 2 | 15,104 | -51.899% |
| 2026-08-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 22 | 15,117 | -48.993% |
| 2026-08-27 | 1.6000 | 1.6000 | 1.5000 | 1.5300 | -13.068% | 27 | 15,113 | -50.327% |
| 2026-08-25 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -13.725% | 1 | 15,112 | -56.818% |
| 2026-08-18 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +10.870% | 2 | 15,110 | -62.745% |
| 2026-08-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -7.538% | 1 | 15,111 | -58.696% |
| 2026-08-11 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 10 | 15,101 | -61.809% |
| 2026-08-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 5 | 15,096 | -62.000% |
| 2026-08-04 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 20 | 15,076 | -65.455% |
| 2026-08-03 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | -18.060% | 25 | 15,100 | -68.980% |
| 2026-07-31 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | -12.828% | 5 | 15,105 | -74.582% |
| 2026-07-29 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | +13.201% | 2 | 15,105 | -77.843% |
| 2026-07-28 | 3.0200 | 3.0300 | 3.0200 | 3.0300 | -5.607% | 2 | 15,105 | -74.917% |
| 2026-07-20 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -5.865% | 10 | 15,095 | -76.324% |
| 2026-07-17 | 3.6400 | 3.6400 | 3.3700 | 3.4100 | +10.714% | 38 | 15,075 | -77.713% |
| 2026-07-13 | 2.9800 | 3.0900 | 2.9800 | 3.0800 | -27.358% | 11 | 15,064 | -75.325% |
| 2026-06-25 | 3.9300 | 4.2400 | 3.9300 | 4.2400 | -1.852% | 2 | 15,062 | -82.075% |
| 2026-06-24 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -5.263% | 20 | 15,082 | -82.407% |
| 2026-06-23 | 4.7900 | 4.7900 | 4.5600 | 4.5600 | +19.060% | 30 | 15,069 | -83.333% |
| 2026-06-22 | 3.7600 | 3.8300 | 3.7600 | 3.8300 | -6.357% | 2 | 15,070 | -80.157% |
| 2026-06-17 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -25.636% | 1 | 15,070 | -81.418% |
| 2026-06-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.181% | 10 | 15,070 | -86.182% |
| 2026-06-09 | 5.1400 | 5.5100 | 5.1400 | 5.5100 | +4.952% | 2 | 15,070 | -86.207% |
| 2026-06-05 | 4.3400 | 5.2500 | 4.3400 | 5.2500 | +24.703% | 3 | 15,068 | -85.524% |
| 2026-06-02 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +1.446% | 1 | 15,068 | -81.948% |
| 2026-05-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -7.982% | 4 | 15,072 | -81.687% |
| 2026-05-26 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | -8.889% | 2 | 15,070 | -83.149% |
| 2026-05-22 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -13.310% | 1 | 15,069 | -84.646% |
| 2026-05-19 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +1.062% | 5 | 15,069 | -86.690% |
| 2026-05-18 | 5.4200 | 5.6500 | 5.4100 | 5.6500 | -2.586% | 7,503 | 7,571 | -86.549% |
| 2026-05-15 | 5.7100 | 5.8000 | 5.7100 | 5.8000 | +6.618% | 7,501 | 450 | -86.897% |
| 2026-05-14 | 5.6200 | 5.6200 | 5.4400 | 5.4400 | -8.571% | 12 | 448 | -86.029% |
| 2026-05-12 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 3 | 448 | -87.227% |
| 2026-05-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.383% | 2 | 448 | -86.897% |
| 2026-05-06 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -10.641% | 1 | 448 | -87.602% |
| 2026-05-04 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +9.062% | 14 | 434 | -88.921% |
| 2026-05-01 | 6.3200 | 6.3200 | 6.2900 | 6.2900 | -4.262% | 5 | 429 | -87.917% |
| 2026-04-30 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -10.976% | 1 | 429 | -88.432% |
| 2026-04-29 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +0.545% | 1 | 428 | -89.702% |
| 2026-04-28 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +1.944% | 6 | 428 | -89.646% |
| 2026-04-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.000% | 1 | 422 | -89.444% |
| 2026-04-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 1 | 422 | -89.867% |
| 2026-04-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.270% | 1 | 422 | -89.730% |
| 2026-04-17 | 7.4300 | 7.4300 | 7.2200 | 7.4200 | -7.481% | 19 | 422 | -89.757% |
| 2026-04-16 | 8.1800 | 8.1800 | 8.0200 | 8.0200 | -1.232% | 3 | 418 | -90.524% |
| 2026-04-15 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -1.096% | 5 | 418 | -90.640% |
| 2026-04-14 | 8.2000 | 8.2100 | 8.2000 | 8.2100 | -8.371% | 2 | 418 | -90.743% |
| 2026-04-13 | 9.3000 | 9.3000 | 8.9600 | 8.9600 | -3.135% | 6 | 418 | -91.518% |
| 2026-04-09 | 9.2600 | 9.2600 | 9.2500 | 9.2500 | -6.377% | 6 | 419 | -91.784% |
| 2026-04-08 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -23.707% | 1 | 419 | -92.308% |
| 2026-04-07 | 13.3400 | 13.3400 | 12.9500 | 12.9500 | -0.308% | 3 | 419 | -94.131% |
| 2026-04-02 | 14.1100 | 14.1100 | 12.9900 | 12.9900 | -2.404% | 2 | 420 | -94.149% |
| 2026-04-01 | 13.5800 | 13.5800 | 13.3100 | 13.3100 | -17.175% | 2 | 420 | -94.290% |
| 2026-03-31 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -10.821% | 5 | 420 | -95.271% |
| 2026-03-27 | 17.1000 | 18.0200 | 17.1000 | 18.0200 | +22.335% | 6 | 424 | -95.782% |
| 2026-03-24 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +11.676% | 1 | 419 | -94.840% |
| 2026-03-23 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -13.508% | 2 | 419 | -94.238% |
| 2026-03-20 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +21.708% | 1 | 419 | -95.016% |
| 2026-03-16 | 12.6800 | 12.6800 | 12.5300 | 12.5300 | +5.117% | 80 | 418 | -93.935% |
| 2026-03-05 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +11.610% | 1 | 387 | -93.624% |
| 2026-03-04 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +6.375% | 1 | 386 | -92.884% |
| 2026-02-25 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -7.465% | 1 | 386 | -92.430% |
| 2026-02-24 | 10.8100 | 10.8500 | 10.8100 | 10.8500 | -4.657% | 2 | 386 | -92.995% |
| 2026-02-23 | 11.5100 | 11.5100 | 11.3800 | 11.3800 | +2.154% | 172 | 386 | -93.322% |
| 2026-02-17 | 11.5200 | 11.5200 | 11.1400 | 11.1400 | +1.365% | 164 | 214 | -93.178% |
| 2026-02-13 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +5.369% | 1 | 54 | -93.085% |
| 2026-02-12 | 10.1400 | 10.4300 | 10.1400 | 10.4300 | +0.968% | 2 | 54 | -92.713% |
| 2026-02-06 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -9.703% | 5 | 54 | -92.643% |
| 2026-02-05 | 11.4100 | 11.4400 | 11.4100 | 11.4400 | +6.816% | 2 | 50 | -93.357% |
| 2026-02-04 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -2.813% | 1 | 49 | -92.904% |
| 2026-02-03 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +11.538% | 1 | 49 | -93.103% |
| 2026-02-02 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -8.772% | 1 | 49 | -92.308% |
| 2026-01-29 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +9.505% | 1 | 49 | -92.982% |
| 2026-01-26 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -3.981% | 1 | 49 | -92.315% |
| 2026-01-22 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.387% | 2 | 49 | -92.621% |
| 2026-01-21 | 11.2700 | 11.2700 | 10.3400 | 10.3400 | -13.833% | 2 | 47 | -92.650% |
| 2026-01-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +17.073% | 13 | 45 | -93.667% |
| 2026-01-16 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.966% | 1 | 31 | -92.585% |
| 2026-01-15 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -2.999% | 4 | 31 | -92.657% |
| 2026-01-14 | 11.0200 | 11.0200 | 10.5300 | 10.6700 | +3.092% | 10 | 27 | -92.877% |
| 2026-01-13 | 10.0000 | 10.3500 | 9.9700 | 10.3500 | +5.937% | 12 | 19 | -92.657% |
| 2026-01-09 | 9.7300 | 9.7700 | 9.7300 | 9.7700 | -7.129% | 6 | 9 | -92.221% |
| 2026-01-06 | 10.3600 | 10.5200 | 10.3600 | 10.5200 | -5.903% | 2 | 3 | -92.776% |
| 2026-01-02 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | 0.000% | 1 | 1 | -93.202% |