SPY261231P00560000
SPY Dec 31 2026 560.00 Put
optionOPRA
EODOct 26, 2026
1.11USD-21.831%(-0.31)1Vol1,199OI
SPY261231P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -21.831% | 1 | 1,200 | 0.000% |
| 2026-10-23 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | +8.397% | 2 | 1,201 | -21.831% |
| 2026-10-22 | 1.1200 | 1.3100 | 1.1200 | 1.3100 | +42.391% | 9 | 1,201 | -15.267% |
| 2026-10-21 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 3 | 1,199 | +20.652% |
| 2026-10-20 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | -13.934% | 65 | 1,184 | +5.714% |
| 2026-10-19 | 1.1900 | 1.2300 | 1.1200 | 1.2200 | -29.070% | 25 | 1,186 | -9.016% |
| 2026-10-16 | 1.5500 | 1.7200 | 1.5500 | 1.7200 | +60.748% | 104 | 1,189 | -35.465% |
| 2026-10-14 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | +25.882% | 14 | 1,193 | +3.738% |
| 2026-10-13 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 4 | 1,193 | +30.588% |
| 2026-10-12 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | -3.333% | 10 | 1,202 | +27.586% |
| 2026-10-09 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.000% | 3 | 1,201 | +23.333% |
| 2026-10-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 5 | 1,206 | +23.333% |
| 2026-10-06 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -10.891% | 6 | 1,203 | +23.333% |
| 2026-10-05 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -15.126% | 1 | 1,203 | +9.901% |
| 2026-10-02 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | -12.500% | 7 | 1,198 | -6.723% |
| 2026-10-01 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +12.397% | 300 | 898 | -18.382% |
| 2026-09-30 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | -6.923% | 61 | 898 | -8.264% |
| 2026-09-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 80 | 898 | -14.615% |
| 2026-09-28 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | -3.101% | 4 | 901 | -11.200% |
| 2026-09-25 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -8.511% | 4 | 900 | -13.953% |
| 2026-09-24 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | +6.818% | 21 | 921 | -21.277% |
| 2026-09-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +8.197% | 1 | 921 | -15.909% |
| 2026-09-22 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -9.630% | 104 | 826 | -9.016% |
| 2026-09-21 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | -18.675% | 5 | 822 | -17.778% |
| 2026-09-18 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -21.698% | 1 | 822 | -33.133% |
| 2026-09-16 | 1.8200 | 2.1200 | 1.8200 | 2.1200 | +4.950% | 4 | 822 | -47.642% |
| 2026-09-14 | 1.9500 | 2.0200 | 1.9500 | 2.0200 | +20.238% | 4 | 822 | -45.050% |
| 2026-09-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +1.818% | 1 | 826 | -33.929% |
| 2026-09-04 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | -1.786% | 8 | 824 | -32.727% |
| 2026-09-03 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -11.579% | 1 | 824 | -33.929% |
| 2026-09-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 1 | 824 | -41.579% |
| 2026-09-01 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +4.687% | 1 | 824 | -44.776% |
| 2026-08-31 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +1.053% | 9 | 816 | -42.187% |
| 2026-08-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 1 | 820 | -41.579% |
| 2026-08-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -18.502% | 4 | 816 | -40.000% |
| 2026-08-24 | 2.3000 | 2.3000 | 2.2400 | 2.2700 | -2.575% | 3 | 816 | -51.101% |
| 2026-08-12 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.048% | 1 | 817 | -52.361% |
| 2026-08-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.745% | 250 | 567 | -55.242% |
| 2026-08-07 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.934% | 1 | 566 | -56.471% |
| 2026-08-04 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | -10.749% | 7 | 571 | -59.489% |
| 2026-08-03 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -21.080% | 2 | 571 | -63.844% |
| 2026-07-30 | 4.1500 | 4.1500 | 3.8900 | 3.8900 | -18.105% | 51 | 575 | -71.465% |
| 2026-07-29 | 4.2700 | 4.7500 | 4.2700 | 4.7500 | +6.742% | 2 | 575 | -76.632% |
| 2026-07-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +11.809% | 10 | 575 | -75.056% |
| 2026-07-20 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -11.161% | 1 | 575 | -72.111% |
| 2026-07-08 | 4.5900 | 4.5900 | 4.4800 | 4.4800 | +14.578% | 20 | 576 | -75.223% |
| 2026-07-07 | 4.1200 | 4.1300 | 3.9100 | 3.9100 | -1.263% | 9 | 579 | -71.611% |
| 2026-07-06 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -10.811% | 1 | 579 | -71.970% |
| 2026-07-02 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +4.471% | 1 | 579 | -75.000% |
| 2026-07-01 | 4.4800 | 4.4800 | 4.2500 | 4.2500 | +1.432% | 2 | 579 | -73.882% |
| 2026-06-30 | 4.4300 | 4.4300 | 4.1900 | 4.1900 | -12.890% | 4 | 581 | -73.508% |
| 2026-06-29 | 5.0700 | 5.0700 | 4.8100 | 4.8100 | -9.416% | 30 | 571 | -76.923% |
| 2026-06-26 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -7.168% | 10 | 571 | -79.096% |
| 2026-06-24 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +1.060% | 1 | 580 | -80.594% |
| 2026-06-23 | 5.4200 | 5.6600 | 5.4000 | 5.6600 | +2.536% | 43 | 569 | -80.389% |
| 2026-06-17 | 4.9200 | 5.5200 | 4.9200 | 5.5200 | +13.347% | 2 | 567 | -79.891% |
| 2026-06-15 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -14.261% | 1 | 567 | -77.207% |
| 2026-06-12 | 5.7500 | 5.7500 | 5.6800 | 5.6800 | -6.885% | 11 | 566 | -80.458% |
| 2026-06-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +12.546% | 1 | 565 | -81.803% |
| 2026-06-03 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +3.831% | 1 | 564 | -79.520% |
| 2026-06-02 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +1.754% | 1 | 564 | -78.736% |
| 2026-06-01 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +0.195% | 1 | 564 | -78.363% |
| 2026-05-29 | 5.2400 | 5.2400 | 5.1200 | 5.1200 | -14.667% | 6 | 563 | -78.320% |
| 2026-05-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.956% | 3 | 566 | -81.500% |
| 2026-05-21 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -10.141% | 1 | 566 | -82.602% |
| 2026-05-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.601% | 10 | 576 | -84.366% |
| 2026-05-18 | 6.8600 | 6.9200 | 6.8600 | 6.9200 | +2.519% | 11 | 586 | -83.960% |
| 2026-05-14 | 6.7900 | 6.7900 | 6.7500 | 6.7500 | -4.255% | 8 | 586 | -83.556% |
| 2026-05-13 | 7.0200 | 7.0500 | 7.0200 | 7.0500 | -2.219% | 6 | 586 | -84.255% |
| 2026-05-08 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -3.351% | 1 | 586 | -84.605% |
| 2026-05-06 | 7.6200 | 7.6200 | 7.4300 | 7.4600 | -5.689% | 36 | 562 | -85.121% |
| 2026-05-01 | 7.9900 | 7.9900 | 7.9100 | 7.9100 | -2.945% | 4 | 561 | -85.967% |
| 2026-04-30 | 8.9000 | 8.9000 | 8.1500 | 8.1500 | -9.645% | 26 | 561 | -86.380% |
| 2026-04-29 | 8.8600 | 9.0200 | 8.8600 | 9.0200 | +1.348% | 4 | 566 | -87.694% |
| 2026-04-24 | 9.1600 | 9.1600 | 8.9000 | 8.9000 | -4.506% | 3 | 563 | -87.528% |
| 2026-04-23 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +0.866% | 92 | 562 | -88.090% |
| 2026-04-22 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -3.043% | 10 | 546 | -87.987% |
| 2026-04-20 | 9.4200 | 9.5300 | 9.4200 | 9.5300 | +4.610% | 6 | 541 | -88.353% |
| 2026-04-17 | 9.1000 | 9.1100 | 9.1000 | 9.1100 | -6.564% | 3 | 535 | -87.816% |
| 2026-04-16 | 10.2000 | 10.2000 | 9.7500 | 9.7500 | -1.615% | 98 | 535 | -88.615% |
| 2026-04-15 | 10.1000 | 10.3200 | 9.9100 | 9.9100 | -3.880% | 62 | 485 | -88.799% |
| 2026-04-14 | 10.3000 | 10.3100 | 10.1900 | 10.3100 | -9.956% | 55 | 491 | -89.234% |
| 2026-04-13 | 11.4800 | 11.4800 | 11.4500 | 11.4500 | -2.719% | 3 | 489 | -90.306% |
| 2026-04-09 | 11.7800 | 11.7800 | 11.7700 | 11.7700 | -8.830% | 3 | 489 | -90.569% |
| 2026-04-08 | 12.6000 | 13.2000 | 12.6000 | 12.9100 | -21.520% | 3 | 491 | -91.402% |
| 2026-04-02 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -3.235% | 3 | 491 | -93.252% |
| 2026-04-01 | 17.1000 | 17.1000 | 17.0000 | 17.0000 | -6.181% | 2 | 491 | -93.471% |
| 2026-03-31 | 20.1000 | 20.1000 | 18.1200 | 18.1200 | -16.227% | 44 | 489 | -93.874% |
| 2026-03-30 | 22.0900 | 22.0900 | 21.6300 | 21.6300 | +3.098% | 3 | 490 | -94.868% |
| 2026-03-27 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +6.013% | 10 | 487 | -94.709% |
| 2026-03-26 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | +9.519% | 2 | 477 | -94.391% |
| 2026-03-23 | 16.0600 | 18.0700 | 16.0600 | 18.0700 | -11.854% | 6 | 477 | -93.857% |
| 2026-03-20 | 19.1500 | 20.5000 | 19.1500 | 20.5000 | +27.965% | 4 | 481 | -94.585% |
| 2026-03-18 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -6.969% | 1 | 481 | -93.071% |
| 2026-03-12 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +10.740% | 42 | 480 | -93.554% |
| 2026-03-10 | 15.2000 | 15.5500 | 15.2000 | 15.5500 | +1.303% | 2 | 439 | -92.862% |
| 2026-03-09 | 15.6800 | 15.6800 | 15.3500 | 15.3500 | -10.286% | 51 | 438 | -92.769% |
| 2026-03-06 | 17.0200 | 17.1100 | 17.0200 | 17.1100 | -1.098% | 2 | 391 | -93.513% |
| 2026-03-03 | 16.6500 | 17.3000 | 16.6000 | 17.3000 | +24.460% | 3 | 390 | -93.584% |
| 2026-03-02 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.714% | 1 | 389 | -92.014% |
| 2026-02-27 | 14.1700 | 14.1700 | 13.9000 | 14.0000 | +12.360% | 9 | 388 | -92.071% |
| 2026-02-25 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -6.104% | 1 | 384 | -91.091% |
| 2026-02-24 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -6.942% | 1 | 384 | -91.635% |
| 2026-02-23 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +9.272% | 2 | 384 | -92.216% |
| 2026-02-20 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -4.953% | 1 | 382 | -91.494% |
| 2026-02-17 | 14.3300 | 14.3300 | 13.7300 | 13.7300 | -4.917% | 8 | 381 | -91.916% |
| 2026-02-13 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +8.165% | 5 | 369 | -92.313% |
| 2026-02-04 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -1.621% | 1 | 369 | -91.685% |
| 2026-02-03 | 13.2400 | 13.8400 | 13.2400 | 13.5700 | +11.779% | 5 | 369 | -91.820% |
| 2026-02-02 | 12.4900 | 12.4900 | 12.1400 | 12.1400 | -0.655% | 3 | 368 | -90.857% |
| 2026-01-27 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -2.707% | 1 | 370 | -90.917% |
| 2026-01-22 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | -4.704% | 1 | 370 | -91.162% |
| 2026-01-21 | 13.8200 | 13.8200 | 13.1800 | 13.1800 | -11.839% | 2 | 369 | -91.578% |
| 2026-01-20 | 13.9600 | 14.9500 | 13.9600 | 14.9500 | +10.741% | 6 | 370 | -92.575% |
| 2026-01-14 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.570% | 1 | 367 | -91.778% |
| 2026-01-13 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.199% | 1 | 366 | -91.155% |
| 2026-01-09 | 12.7800 | 12.7800 | 12.2800 | 12.2800 | -4.806% | 2 | 366 | -90.961% |
| 2026-01-08 | 13.1000 | 13.1000 | 12.9000 | 12.9000 | +0.703% | 3 | 366 | -91.395% |
| 2026-01-07 | 12.7600 | 12.8100 | 12.7600 | 12.8100 | +0.549% | 2 | 363 | -91.335% |
| 2026-01-06 | 12.8400 | 12.8400 | 12.7400 | 12.7400 | -8.147% | 2 | 363 | -91.287% |
| 2026-01-02 | 13.9700 | 13.9700 | 13.8700 | 13.8700 | +3.046% | 3 | 361 | -91.997% |
| 2025-12-31 | 13.5500 | 13.5500 | 13.4600 | 13.4600 | +3.618% | 354 | 5 | -91.753% |
| 2025-12-30 | 12.9600 | 12.9900 | 12.9600 | 12.9900 | +0.231% | 2 | 5 | -91.455% |
| 2025-12-29 | 13.3000 | 13.3500 | 12.9600 | 12.9600 | 0.000% | 3 | 3 | -91.435% |