SPY261231P00545000
SPY Dec 31 2026 545.00 Put
optionOPRA
EODOct 27, 2026
0.84USD-24.324%(-0.27)30Vol1,834OI
SPY261231P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | -24.324% | 30 | 1,844 | 0.000% |
| 2026-10-23 | 1.2800 | 1.2800 | 1.1100 | 1.1100 | +3.738% | 2 | 1,844 | -24.324% |
| 2026-10-22 | 1.0100 | 1.0800 | 1.0100 | 1.0700 | +16.304% | 22 | 1,826 | -21.495% |
| 2026-10-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +16.456% | 20 | 1,826 | -8.696% |
| 2026-10-16 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -21.782% | 3 | 1,826 | +6.329% |
| 2026-10-15 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +32.895% | 1 | 1,826 | -16.832% |
| 2026-10-13 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 2 | 1,824 | +10.526% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | -10.465% | 89 | 1,735 | +9.091% |
| 2026-10-08 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | +1.176% | 40 | 1,695 | -2.326% |
| 2026-10-07 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +10.390% | 2 | 1,693 | -1.176% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | -15.385% | 411 | 1,420 | +9.091% |
| 2026-10-05 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -22.222% | 2 | 1,420 | -7.692% |
| 2026-10-01 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +14.706% | 300 | 1,124 | -28.205% |
| 2026-09-30 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -7.273% | 6 | 1,124 | -17.647% |
| 2026-09-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 7 | 1,127 | -23.636% |
| 2026-09-25 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.235% | 2 | 1,125 | -28.814% |
| 2026-09-18 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 2 | 1,127 | -38.235% |
| 2026-09-17 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | -10.191% | 2 | 1,129 | -40.426% |
| 2026-09-11 | 1.5600 | 1.5800 | 1.5600 | 1.5700 | -11.798% | 4 | 1,126 | -46.497% |
| 2026-09-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +12.658% | 5 | 1,121 | -52.809% |
| 2026-09-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +12.057% | 1 | 1,121 | -46.835% |
| 2026-09-04 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -8.442% | 1 | 1,120 | -40.426% |
| 2026-09-03 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -4.938% | 1 | 1,120 | -45.455% |
| 2026-09-02 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | +1.250% | 4 | 1,119 | -48.148% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.840% | 3 | 1,116 | -47.500% |
| 2026-08-27 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -24.885% | 1 | 1,117 | -48.466% |
| 2026-08-11 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -33.231% | 40 | 1,137 | -61.290% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +0.932% | 1 | 1,138 | -74.154% |
| 2026-07-29 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -20.099% | 1 | 1,138 | -73.913% |
| 2026-07-23 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | +21.021% | 1,000 | 1,138 | -79.156% |
| 2026-07-21 | 3.3300 | 3.3300 | 3.3200 | 3.3300 | -1.479% | 1,000 | 538 | -74.775% |
| 2026-07-06 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -6.111% | 1 | 539 | -75.148% |
| 2026-07-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -28.287% | 2 | 537 | -76.667% |
| 2026-06-23 | 4.9200 | 5.0200 | 4.9200 | 5.0200 | +22.738% | 40 | 537 | -83.267% |
| 2026-06-22 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -5.543% | 1 | 537 | -79.462% |
| 2026-06-18 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -18.609% | 1 | 537 | -80.600% |
| 2026-06-11 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -14.880% | 1 | 538 | -84.211% |
| 2026-06-10 | 5.8700 | 6.2500 | 5.8700 | 6.2500 | +17.481% | 2 | 537 | -86.560% |
| 2026-06-05 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +13.433% | 10 | 547 | -84.211% |
| 2026-06-03 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 0.000% | 1 | 547 | -82.090% |
| 2026-05-28 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -6.200% | 1 | 548 | -82.090% |
| 2026-05-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.596% | 1 | 548 | -83.200% |
| 2026-05-26 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -8.212% | 1 | 547 | -83.300% |
| 2026-05-21 | 5.8100 | 5.8100 | 5.4800 | 5.4800 | -8.819% | 6 | 552 | -84.672% |
| 2026-05-18 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -0.988% | 5 | 556 | -86.023% |
| 2026-05-14 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -4.409% | 18 | 538 | -86.161% |
| 2026-05-08 | 6.3300 | 6.3500 | 6.3300 | 6.3500 | -2.308% | 6 | 543 | -86.772% |
| 2026-05-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 544 | -87.077% |
| 2026-05-06 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | -8.708% | 2 | 544 | -87.077% |
| 2026-05-05 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -8.835% | 2 | 544 | -88.202% |
| 2026-04-29 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -0.510% | 15 | 544 | -89.245% |
| 2026-04-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.034% | 1 | 544 | -89.299% |
| 2026-04-24 | 8.1700 | 8.1800 | 8.1700 | 8.1800 | -2.153% | 2 | 544 | -89.731% |
| 2026-04-23 | 8.3700 | 8.3800 | 8.2300 | 8.3600 | +2.703% | 7 | 542 | -89.952% |
| 2026-04-22 | 8.0900 | 8.3500 | 8.0900 | 8.1400 | -8.436% | 29 | 538 | -89.681% |
| 2026-04-15 | 8.6700 | 8.8900 | 8.6700 | 8.8900 | -1.002% | 105 | 523 | -90.551% |
| 2026-04-14 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -5.969% | 118 | 419 | -90.646% |
| 2026-04-13 | 9.9000 | 9.9100 | 9.5500 | 9.5500 | -7.907% | 235 | 301 | -91.204% |
| 2026-04-10 | 10.3800 | 10.3800 | 10.3600 | 10.3700 | -41.412% | 10 | 97 | -91.900% |
| 2026-03-31 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -10.831% | 5 | 92 | -95.254% |
| 2026-03-30 | 20.0800 | 20.0800 | 19.8500 | 19.8500 | -1.489% | 3 | 92 | -95.768% |
| 2026-03-27 | 19.7700 | 20.1500 | 19.7700 | 20.1500 | +36.241% | 10 | 92 | -95.831% |
| 2026-03-25 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | +7.252% | 66 | 86 | -94.320% |
| 2026-03-16 | 13.9500 | 13.9500 | 13.7900 | 13.7900 | -12.166% | 6 | 43 | -93.909% |
| 2026-03-13 | 15.5200 | 15.7000 | 15.5200 | 15.7000 | +7.978% | 6 | 48 | -94.650% |
| 2026-03-12 | 14.3400 | 14.5400 | 14.3400 | 14.5400 | +3.340% | 6 | 48 | -94.223% |
| 2026-03-11 | 13.6900 | 14.1500 | 13.6900 | 14.0700 | -2.292% | 6 | 46 | -94.030% |
| 2026-03-09 | 14.8500 | 14.8500 | 14.4000 | 14.4000 | +0.770% | 2 | 45 | -94.167% |
| 2026-03-06 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -6.418% | 1 | 44 | -94.122% |
| 2026-03-03 | 14.0400 | 15.2700 | 14.0400 | 15.2700 | +25.679% | 4 | 43 | -94.499% |
| 2026-03-02 | 12.6900 | 12.6900 | 12.1500 | 12.1500 | +3.492% | 4 | 45 | -93.086% |
| 2026-02-18 | 11.7300 | 11.7400 | 11.7300 | 11.7400 | -2.411% | 11 | 45 | -92.845% |
| 2026-02-17 | 12.0700 | 12.0700 | 12.0300 | 12.0300 | +2.036% | 14 | 40 | -93.017% |
| 2026-02-12 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +7.182% | 12 | 27 | -92.875% |
| 2026-02-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 1 | 15 | -92.364% |
| 2026-02-02 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.556% | 1 | 15 | -92.258% |
| 2026-01-26 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -0.553% | 1 | 14 | -92.215% |
| 2026-01-22 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -17.553% | 1 | 14 | -92.258% |
| 2026-01-20 | 12.2300 | 13.1600 | 12.2300 | 13.1600 | +16.978% | 2 | 13 | -93.617% |
| 2026-01-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.101% | 4 | 11 | -92.533% |
| 2026-01-14 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | +3.384% | 3 | 7 | -92.765% |
| 2026-01-07 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -2.007% | 3 | 4 | -92.520% |
| 2026-01-05 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | 0.000% | 1 | 1 | -92.670% |