SPY261231P00540000
SPY Dec 31 2026 540.00 Put
optionOPRA
EODOct 27, 2026
0.84USD-11.579%(-0.11)2Vol904OI
SPY261231P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -11.579% | 2 | 902 | 0.000% |
| 2026-10-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +6.742% | 20 | 888 | -11.579% |
| 2026-10-20 | 1.0600 | 1.0600 | 0.8900 | 0.8900 | -7.292% | 98 | 814 | -5.618% |
| 2026-10-19 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -27.273% | 5 | 814 | -12.500% |
| 2026-10-16 | 0.7600 | 1.3400 | 0.7600 | 1.3200 | +76.000% | 19 | 814 | -36.364% |
| 2026-10-09 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -6.250% | 2 | 813 | +12.000% |
| 2026-10-07 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | +8.108% | 2 | 850 | +5.000% |
| 2026-10-06 | 0.7700 | 0.7800 | 0.7400 | 0.7400 | -13.953% | 501 | 613 | +13.514% |
| 2026-10-05 | 0.8700 | 0.8800 | 0.8600 | 0.8600 | -9.474% | 80 | 636 | -2.326% |
| 2026-10-02 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -8.654% | 27 | 635 | -11.579% |
| 2026-09-29 | 1.0600 | 1.0800 | 1.0400 | 1.0400 | -4.587% | 12 | 632 | -19.231% |
| 2026-09-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +3.810% | 4 | 632 | -22.936% |
| 2026-09-25 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -15.323% | 5 | 637 | -20.000% |
| 2026-09-24 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +9.735% | 1 | 637 | -32.258% |
| 2026-09-23 | 1.0400 | 1.1300 | 1.0400 | 1.1300 | +9.709% | 3 | 637 | -25.664% |
| 2026-09-22 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | -8.036% | 6 | 636 | -18.447% |
| 2026-09-21 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | -16.418% | 2 | 635 | -25.000% |
| 2026-09-17 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -24.294% | 2 | 635 | -37.313% |
| 2026-09-16 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +15.686% | 1 | 635 | -52.542% |
| 2026-09-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -11.047% | 1 | 635 | -45.098% |
| 2026-09-10 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +24.638% | 1 | 636 | -51.163% |
| 2026-09-04 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -13.750% | 50 | 596 | -39.130% |
| 2026-09-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -0.621% | 5 | 594 | -47.500% |
| 2026-09-01 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 5 | 591 | -47.826% |
| 2026-08-31 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 0.000% | 8 | 586 | -47.500% |
| 2026-08-28 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | +1.266% | 30 | 556 | -47.500% |
| 2026-08-27 | 1.6600 | 1.6600 | 1.5800 | 1.5800 | -11.732% | 97 | 566 | -46.835% |
| 2026-08-25 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.789% | 1 | 567 | -53.073% |
| 2026-08-24 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | -5.941% | 58 | 532 | -55.789% |
| 2026-08-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.061% | 1 | 533 | -58.416% |
| 2026-08-19 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +2.618% | 1 | 532 | -57.143% |
| 2026-08-14 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -1.546% | 1 | 532 | -56.021% |
| 2026-08-13 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | -2.020% | 24 | 532 | -56.701% |
| 2026-08-12 | 2.0200 | 2.0200 | 1.9800 | 1.9800 | -5.263% | 153 | 405 | -57.576% |
| 2026-08-10 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | -7.111% | 2 | 403 | -59.809% |
| 2026-08-05 | 2.2000 | 2.2600 | 2.2000 | 2.2500 | -5.858% | 86 | 457 | -62.667% |
| 2026-08-04 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | -7.004% | 66 | 454 | -64.854% |
| 2026-08-03 | 4.2400 | 4.2400 | 2.5700 | 2.5700 | -13.468% | 7 | 452 | -67.315% |
| 2026-07-31 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -6.604% | 1 | 452 | -71.717% |
| 2026-07-28 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -13.821% | 1 | 452 | -73.585% |
| 2026-07-23 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +20.588% | 1 | 451 | -77.236% |
| 2026-07-16 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -3.165% | 1 | 451 | -72.549% |
| 2026-07-14 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -25.995% | 7 | 455 | -73.418% |
| 2026-06-29 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -0.234% | 10 | 455 | -80.328% |
| 2026-06-26 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | +2.638% | 4 | 451 | -80.374% |
| 2026-06-25 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -7.539% | 10 | 441 | -79.856% |
| 2026-06-24 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -5.451% | 1 | 441 | -81.375% |
| 2026-06-23 | 4.5900 | 4.8000 | 4.5900 | 4.7700 | +16.912% | 55 | 426 | -82.390% |
| 2026-06-22 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -1.687% | 1 | 426 | -79.412% |
| 2026-06-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -11.890% | 120 | 306 | -79.759% |
| 2026-06-12 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -18.512% | 10 | 306 | -82.166% |
| 2026-06-11 | 5.8200 | 5.8200 | 5.7800 | 5.7800 | +31.663% | 20 | 296 | -85.467% |
| 2026-06-02 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 0.000% | 18 | 280 | -80.866% |
| 2026-06-01 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -9.298% | 1 | 280 | -80.866% |
| 2026-05-26 | 4.8300 | 4.8400 | 4.8000 | 4.8400 | -3.200% | 27 | 269 | -82.645% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -15.825% | 2 | 271 | -83.200% |
| 2026-05-19 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -2.782% | 5 | 271 | -85.859% |
| 2026-05-15 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +9.302% | 1 | 270 | -86.252% |
| 2026-05-14 | 5.6900 | 5.6900 | 5.5900 | 5.5900 | -11.969% | 4 | 268 | -84.973% |
| 2026-05-12 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.902% | 1 | 268 | -86.772% |
| 2026-05-11 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -1.000% | 1 | 269 | -85.859% |
| 2026-05-08 | 6.0800 | 6.0800 | 5.9800 | 6.0000 | -3.382% | 3 | 270 | -86.000% |
| 2026-05-07 | 6.1300 | 6.2100 | 6.1300 | 6.2100 | -0.640% | 2 | 270 | -86.473% |
| 2026-05-06 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | -13.674% | 3 | 269 | -86.560% |
| 2026-05-04 | 6.8100 | 7.2400 | 6.6500 | 7.2400 | -0.686% | 15 | 255 | -88.398% |
| 2026-04-30 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | -11.206% | 5 | 255 | -88.477% |
| 2026-04-21 | 8.1200 | 8.2100 | 8.1200 | 8.2100 | +3.531% | 27 | 260 | -89.769% |
| 2026-04-20 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +3.660% | 2 | 260 | -89.407% |
| 2026-04-17 | 7.8300 | 7.8300 | 7.5400 | 7.6500 | -6.250% | 8 | 262 | -89.020% |
| 2026-04-16 | 8.5100 | 8.5100 | 8.1600 | 8.1600 | -1.687% | 3 | 261 | -89.706% |
| 2026-04-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -4.378% | 1 | 264 | -89.880% |
| 2026-04-14 | 8.6400 | 8.6800 | 8.4900 | 8.6800 | -10.515% | 44 | 264 | -90.323% |
| 2026-04-13 | 10.2000 | 10.2100 | 9.7000 | 9.7000 | -2.513% | 36 | 255 | -91.340% |
| 2026-04-10 | 9.6300 | 9.9500 | 9.6300 | 9.9500 | +1.842% | 20 | 254 | -91.558% |
| 2026-04-09 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -6.952% | 2 | 239 | -91.402% |
| 2026-04-08 | 10.2300 | 10.6300 | 10.2300 | 10.5000 | -23.913% | 17 | 237 | -92.000% |
| 2026-04-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.748% | 1 | 224 | -93.913% |
| 2026-04-01 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | -4.444% | 1 | 224 | -94.080% |
| 2026-03-31 | 17.0000 | 17.1600 | 14.8500 | 14.8500 | -17.500% | 12 | 224 | -94.343% |
| 2026-03-30 | 18.2600 | 18.2900 | 18.0000 | 18.0000 | -5.113% | 3 | 233 | -95.333% |
| 2026-03-27 | 18.0500 | 18.9700 | 18.0500 | 18.9700 | +14.692% | 14 | 233 | -95.572% |
| 2026-03-26 | 16.4200 | 16.5400 | 16.4200 | 16.5400 | +13.521% | 2 | 233 | -94.921% |
| 2026-03-25 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +1.181% | 5 | 231 | -94.235% |
| 2026-03-23 | 13.8900 | 14.7800 | 13.7000 | 14.4000 | -13.043% | 16 | 231 | -94.167% |
| 2026-03-20 | 15.5600 | 16.5600 | 15.2600 | 16.5600 | +13.658% | 7 | 230 | -94.928% |
| 2026-03-19 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | -3.828% | 26 | 233 | -94.235% |
| 2026-03-18 | 14.1400 | 15.1500 | 14.1400 | 15.1500 | +18.637% | 6 | 209 | -94.455% |
| 2026-03-17 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | -6.172% | 5 | 210 | -93.422% |
| 2026-03-16 | 13.5000 | 13.6100 | 13.3100 | 13.6100 | -8.902% | 17 | 207 | -93.828% |
| 2026-03-13 | 14.8000 | 14.9400 | 14.8000 | 14.9400 | +5.957% | 6 | 199 | -94.378% |
| 2026-03-12 | 14.0200 | 14.1000 | 14.0200 | 14.1000 | -0.283% | 2 | 200 | -94.043% |
| 2026-03-09 | 15.1500 | 15.1500 | 14.1400 | 14.1400 | +3.590% | 8 | 200 | -94.059% |
| 2026-03-06 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +21.984% | 1 | 192 | -93.846% |
| 2026-03-04 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -19.612% | 1 | 191 | -92.493% |
| 2026-03-03 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +19.897% | 2 | 190 | -93.966% |
| 2026-03-02 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +4.500% | 40 | 190 | -92.765% |
| 2026-02-24 | 11.3600 | 11.3600 | 11.1100 | 11.1100 | -6.481% | 2 | 190 | -92.439% |
| 2026-02-23 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -2.941% | 96 | 191 | -92.929% |
| 2026-02-17 | 12.1300 | 12.2400 | 12.1300 | 12.2400 | +0.410% | 11 | 100 | -93.137% |
| 2026-02-13 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +2.956% | 1 | 89 | -93.109% |
| 2026-02-12 | 11.7700 | 11.8400 | 11.7700 | 11.8400 | +12.977% | 2 | 89 | -92.905% |
| 2026-02-10 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -8.631% | 2 | 88 | -91.985% |
| 2026-02-06 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | +2.686% | 2 | 88 | -92.677% |
| 2026-02-04 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +2.949% | 1 | 86 | -92.480% |
| 2026-01-29 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.782% | 1 | 86 | -92.258% |
| 2026-01-23 | 10.5600 | 10.6600 | 10.5600 | 10.6600 | +2.500% | 18 | 86 | -92.120% |
| 2026-01-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.967% | 1 | 81 | -91.923% |
| 2026-01-21 | 11.0700 | 11.0700 | 11.0600 | 11.0600 | -11.873% | 3 | 80 | -92.405% |
| 2026-01-20 | 12.1400 | 12.6500 | 12.0000 | 12.5500 | +12.860% | 17 | 77 | -93.307% |
| 2026-01-14 | 11.2500 | 11.5600 | 11.1200 | 11.1200 | +6.923% | 51 | 61 | -92.446% |
| 2026-01-13 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +2.362% | 1 | 12 | -91.923% |
| 2026-01-12 | 10.2200 | 10.2200 | 10.1600 | 10.1600 | -6.013% | 5 | 11 | -91.732% |
| 2026-01-07 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +1.217% | 2 | 8 | -92.229% |
| 2026-01-06 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -6.480% | 1 | 8 | -92.135% |
| 2026-01-02 | 11.3000 | 11.4200 | 11.3000 | 11.4200 | +5.157% | 4 | 7 | -92.644% |
| 2025-12-30 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -1.719% | 1 | 4 | -92.265% |
| 2025-12-29 | 11.1900 | 11.1900 | 11.0500 | 11.0500 | 0.000% | 3 | 3 | -92.398% |