SPY261231P00555000
SPY Dec 31 2026 555.00 Put
optionOPRA
EODOct 26, 2026
1.05USD-19.231%(-0.25)1Vol950OI
SPY261231P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.231% | 1 | 950 | 0.000% |
| 2026-10-23 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 45 | 910 | -19.231% |
| 2026-10-22 | 1.0800 | 1.3000 | 1.0800 | 1.3000 | +30.000% | 12 | 901 | -19.231% |
| 2026-10-20 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -32.886% | 10 | 892 | +5.000% |
| 2026-10-16 | 1.6500 | 1.6500 | 1.4900 | 1.4900 | +53.608% | 2 | 891 | -29.530% |
| 2026-10-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 9 | 892 | +8.247% |
| 2026-10-14 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +20.930% | 1 | 892 | +0.962% |
| 2026-10-06 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | -12.245% | 9 | 894 | +22.093% |
| 2026-10-05 | 1.0000 | 1.0000 | 0.9700 | 0.9800 | -20.325% | 6 | 894 | +7.143% |
| 2026-10-01 | 1.3000 | 1.3000 | 1.2300 | 1.2300 | +3.361% | 301 | 593 | -14.634% |
| 2026-09-29 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -3.252% | 2 | 593 | -11.765% |
| 2026-09-25 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -8.889% | 4 | 590 | -14.634% |
| 2026-09-24 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -14.013% | 43 | 633 | -22.222% |
| 2026-09-17 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.286% | 1 | 633 | -33.121% |
| 2026-09-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -12.060% | 2 | 631 | -40.000% |
| 2026-09-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +11.798% | 1 | 631 | -47.236% |
| 2026-09-09 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +10.559% | 1 | 632 | -41.011% |
| 2026-09-08 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 2 | 631 | -34.783% |
| 2026-09-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -12.568% | 5 | 629 | -34.375% |
| 2026-08-31 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -5.670% | 1 | 628 | -42.623% |
| 2026-08-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -5.366% | 2 | 626 | -45.876% |
| 2026-08-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -6.393% | 1 | 626 | -48.780% |
| 2026-08-19 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.459% | 42 | 624 | -52.055% |
| 2026-08-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -6.034% | 4 | 628 | -51.835% |
| 2026-08-12 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -3.734% | 7 | 631 | -54.741% |
| 2026-08-11 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | -1.230% | 21 | 652 | -56.432% |
| 2026-08-07 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -14.983% | 20 | 633 | -56.967% |
| 2026-08-03 | 2.9100 | 2.9100 | 2.8700 | 2.8700 | -13.814% | 26 | 645 | -63.415% |
| 2026-07-31 | 3.6000 | 3.7300 | 3.3300 | 3.3300 | -6.197% | 128 | 563 | -68.468% |
| 2026-07-30 | 3.7800 | 3.7800 | 3.5500 | 3.5500 | -5.585% | 23 | 570 | -70.423% |
| 2026-07-29 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -12.558% | 22 | 561 | -72.074% |
| 2026-07-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.973% | 18 | 569 | -75.581% |
| 2026-07-21 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -11.584% | 13 | 569 | -71.925% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.2300 | 4.2300 | +15.574% | 19 | 552 | -75.177% |
| 2026-07-13 | 3.5300 | 3.6700 | 3.5300 | 3.6600 | +1.950% | 9 | 544 | -71.311% |
| 2026-07-10 | 3.6000 | 3.6200 | 3.5900 | 3.5900 | -2.973% | 5 | 543 | -70.752% |
| 2026-07-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 2 | 541 | -71.622% |
| 2026-07-08 | 4.2500 | 4.4000 | 4.0000 | 4.0000 | +4.712% | 16 | 552 | -73.750% |
| 2026-07-07 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +3.804% | 2 | 550 | -72.513% |
| 2026-07-06 | 3.8300 | 3.8300 | 3.6800 | 3.6800 | -6.361% | 18 | 562 | -71.467% |
| 2026-07-01 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -4.146% | 1 | 562 | -73.282% |
| 2026-06-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -11.063% | 4 | 562 | -74.390% |
| 2026-06-29 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -7.243% | 10 | 552 | -77.223% |
| 2026-06-25 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -5.153% | 5 | 550 | -78.873% |
| 2026-06-23 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +7.377% | 3 | 550 | -79.962% |
| 2026-06-22 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -13.933% | 3 | 547 | -78.484% |
| 2026-06-12 | 5.6000 | 5.6700 | 5.6000 | 5.6700 | -2.744% | 17 | 545 | -81.481% |
| 2026-06-11 | 5.8200 | 5.8300 | 5.8200 | 5.8300 | -12.594% | 6 | 545 | -81.990% |
| 2026-06-10 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +20.180% | 2 | 545 | -84.258% |
| 2026-06-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -13.009% | 1 | 546 | -81.081% |
| 2026-06-05 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +27.856% | 2 | 546 | -83.542% |
| 2026-06-01 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +1.629% | 8 | 554 | -78.958% |
| 2026-05-29 | 4.9600 | 4.9600 | 4.9100 | 4.9100 | -3.725% | 5 | 554 | -78.615% |
| 2026-05-28 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -7.441% | 7 | 557 | -79.412% |
| 2026-05-26 | 5.5400 | 5.5400 | 5.5100 | 5.5100 | -18.128% | 2 | 557 | -80.944% |
| 2026-05-19 | 6.7400 | 6.7900 | 6.7300 | 6.7300 | +1.355% | 54 | 572 | -84.398% |
| 2026-05-15 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +4.239% | 15 | 572 | -84.187% |
| 2026-05-14 | 6.5600 | 6.5600 | 6.3700 | 6.3700 | -9.388% | 9 | 565 | -83.516% |
| 2026-05-12 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +2.478% | 3 | 562 | -85.064% |
| 2026-05-08 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | -4.722% | 2 | 560 | -84.694% |
| 2026-05-07 | 6.9400 | 7.2000 | 6.9400 | 7.2000 | +0.559% | 3 | 560 | -85.417% |
| 2026-05-06 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -6.649% | 14 | 560 | -85.335% |
| 2026-05-01 | 7.6500 | 7.7200 | 7.3600 | 7.6700 | -5.192% | 7 | 562 | -86.310% |
| 2026-04-30 | 8.1300 | 8.1300 | 8.0900 | 8.0900 | -5.711% | 2 | 562 | -87.021% |
| 2026-04-29 | 8.6900 | 8.6900 | 8.5800 | 8.5800 | -5.818% | 81 | 562 | -87.762% |
| 2026-04-23 | 9.1300 | 9.1300 | 9.1100 | 9.1100 | +2.016% | 2 | 562 | -88.474% |
| 2026-04-22 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +2.880% | 10 | 562 | -88.242% |
| 2026-04-17 | 9.0200 | 9.0200 | 8.5500 | 8.6800 | -8.148% | 36 | 552 | -87.903% |
| 2026-04-16 | 9.7000 | 9.7000 | 9.4500 | 9.4500 | -0.526% | 102 | 523 | -88.889% |
| 2026-04-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.259% | 2 | 426 | -88.947% |
| 2026-04-14 | 9.9300 | 9.9300 | 9.8200 | 9.8200 | -6.029% | 153 | 424 | -89.308% |
| 2026-04-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.930% | 1 | 274 | -89.952% |
| 2026-04-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -29.459% | 1 | 274 | -90.749% |
| 2026-04-01 | 16.0300 | 16.0900 | 16.0300 | 16.0900 | -6.779% | 5 | 273 | -93.474% |
| 2026-03-31 | 17.2600 | 17.2600 | 17.2600 | 17.2600 | 0.000% | 1 | 269 | -93.917% |
| 2026-03-23 | 16.2800 | 17.2600 | 16.2800 | 17.2600 | -6.954% | 6 | 269 | -93.917% |
| 2026-03-20 | 17.4500 | 18.5500 | 17.4500 | 18.5500 | +19.677% | 2 | 271 | -94.340% |
| 2026-03-16 | 15.4900 | 15.5000 | 15.4900 | 15.5000 | +2.922% | 9 | 270 | -93.226% |
| 2026-03-03 | 15.0500 | 15.0600 | 15.0500 | 15.0600 | +15.668% | 2 | 268 | -93.028% |
| 2026-02-27 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +8.319% | 1 | 268 | -91.935% |
| 2026-02-26 | 12.0400 | 12.0400 | 12.0200 | 12.0200 | -5.205% | 2 | 267 | -91.265% |
| 2026-02-24 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -3.574% | 2 | 265 | -91.719% |
| 2026-02-17 | 13.7200 | 13.7200 | 13.1500 | 13.1500 | -4.779% | 3 | 266 | -92.015% |
| 2026-02-13 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +3.214% | 5 | 260 | -92.397% |
| 2026-02-12 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +12.060% | 1 | 260 | -92.152% |
| 2026-02-10 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -2.927% | 40 | 260 | -91.206% |
| 2026-02-09 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -6.889% | 1 | 220 | -91.463% |
| 2026-02-06 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -10.014% | 1 | 220 | -92.051% |
| 2026-02-05 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | +25.470% | 1 | 220 | -92.847% |
| 2026-02-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.878% | 36 | 220 | -91.026% |
| 2026-01-30 | 12.4100 | 12.4100 | 12.0900 | 12.3000 | -8.277% | 173 | 184 | -91.463% |
| 2026-01-29 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | -0.740% | 1 | 11 | -92.170% |
| 2026-01-21 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -6.050% | 1 | 10 | -92.228% |
| 2026-01-20 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | +19.435% | 1 | 10 | -92.698% |
| 2026-01-16 | 11.9900 | 12.0400 | 11.9900 | 12.0400 | +2.818% | 3 | 6 | -91.279% |
| 2026-01-13 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -1.597% | 1 | 6 | -91.033% |
| 2026-01-09 | 12.0900 | 12.0900 | 11.9000 | 11.9000 | -4.952% | 2 | 6 | -91.176% |
| 2026-01-08 | 12.6900 | 12.6900 | 12.5200 | 12.5200 | +3.728% | 2 | 5 | -91.613% |
| 2026-01-07 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | -6.795% | 1 | 3 | -91.301% |
| 2026-01-02 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | 0.000% | 2 | 2 | -91.892% |