SPY261231P00565000
SPY Dec 31 2026 565.00 Put
optionOPRA
EODOct 20, 2026
1.29USD-22.289%(-0.37)4Vol887OI
SPY261231P00565000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -22.289% | 4 | 883 | 0.000% |
| 2026-10-16 | 1.8000 | 1.8000 | 1.6600 | 1.6600 | +43.103% | 4 | 880 | -22.289% |
| 2026-10-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +3.571% | 1 | 880 | +11.207% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | +15.464% | 16 | 885 | +15.179% |
| 2026-10-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 3 | 885 | +32.990% |
| 2026-10-06 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | -21.311% | 6 | 885 | +34.375% |
| 2026-10-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -14.685% | 2 | 884 | +5.738% |
| 2026-10-01 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +8.333% | 300 | 598 | -9.790% |
| 2026-09-29 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -0.752% | 2 | 600 | -2.273% |
| 2026-09-25 | 1.4400 | 1.4400 | 1.3300 | 1.3300 | -5.674% | 273 | 419 | -3.008% |
| 2026-09-21 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -15.569% | 2 | 419 | -8.511% |
| 2026-09-18 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | -17.327% | 4 | 419 | -22.754% |
| 2026-09-15 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | +6.316% | 2 | 419 | -36.139% |
| 2026-09-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.061% | 1 | 419 | -32.105% |
| 2026-09-09 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | +11.364% | 2 | 417 | -34.184% |
| 2026-09-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +3.529% | 1 | 417 | -26.705% |
| 2026-09-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -16.667% | 7 | 410 | -24.118% |
| 2026-09-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -0.488% | 1 | 409 | -36.765% |
| 2026-08-31 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.938% | 1 | 409 | -37.073% |
| 2026-08-24 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.984% | 1 | 409 | -46.473% |
| 2026-08-17 | 2.5200 | 2.5200 | 2.5100 | 2.5100 | -3.831% | 2 | 409 | -48.606% |
| 2026-08-11 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -34.257% | 1 | 408 | -50.575% |
| 2026-07-22 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.501% | 15 | 405 | -67.506% |
| 2026-07-21 | 4.0200 | 4.0200 | 3.9600 | 3.9900 | -3.155% | 13 | 395 | -67.669% |
| 2026-07-20 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -9.649% | 11 | 395 | -68.689% |
| 2026-07-02 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +0.662% | 1 | 395 | -71.711% |
| 2026-06-30 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -12.039% | 1 | 396 | -71.523% |
| 2026-06-29 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | -10.279% | 20 | 396 | -74.951% |
| 2026-06-23 | 5.9500 | 5.9500 | 5.7400 | 5.7400 | +17.864% | 40 | 415 | -77.526% |
| 2026-06-22 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -15.451% | 1 | 415 | -73.511% |
| 2026-06-17 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +19.008% | 1 | 414 | -77.604% |
| 2026-06-16 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -33.789% | 1 | 413 | -73.347% |
| 2026-06-10 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | +10.758% | 2 | 413 | -82.353% |
| 2026-06-09 | 7.0000 | 7.0000 | 6.6000 | 6.6000 | +4.101% | 34 | 407 | -80.455% |
| 2026-06-05 | 5.7000 | 6.3400 | 5.7000 | 6.3400 | +16.544% | 11 | 417 | -79.653% |
| 2026-06-01 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -2.509% | 3 | 420 | -76.287% |
| 2026-05-28 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -7.000% | 3 | 417 | -76.882% |
| 2026-05-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -12.791% | 2 | 417 | -78.500% |
| 2026-05-20 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -5.753% | 10 | 417 | -81.250% |
| 2026-05-19 | 7.3800 | 7.3800 | 7.3000 | 7.3000 | +3.989% | 30 | 427 | -82.329% |
| 2026-05-14 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -7.143% | 1 | 427 | -81.624% |
| 2026-05-13 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -2.953% | 1 | 428 | -82.937% |
| 2026-05-07 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +1.038% | 1 | 428 | -83.440% |
| 2026-05-06 | 7.8800 | 7.8800 | 7.7100 | 7.7100 | -9.507% | 2 | 427 | -83.268% |
| 2026-05-05 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +2.404% | 5 | 422 | -84.859% |
| 2026-05-04 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -3.480% | 165 | 257 | -84.495% |
| 2026-04-30 | 9.2200 | 9.2200 | 8.6200 | 8.6200 | -8.976% | 186 | 257 | -85.035% |
| 2026-04-24 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -4.824% | 1 | 80 | -86.378% |
| 2026-04-23 | 9.9100 | 9.9600 | 9.9100 | 9.9500 | -3.304% | 16 | 80 | -87.035% |
| 2026-04-21 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | +10.053% | 1 | 81 | -87.464% |
| 2026-04-17 | 9.7800 | 9.7800 | 9.3500 | 9.3500 | -9.836% | 32 | 81 | -86.203% |
| 2026-04-15 | 10.6600 | 10.6600 | 10.3700 | 10.3700 | -4.950% | 4 | 74 | -87.560% |
| 2026-04-14 | 10.9000 | 10.9100 | 10.7300 | 10.9100 | -16.334% | 38 | 77 | -88.176% |
| 2026-04-09 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -26.119% | 10 | 82 | -90.107% |
| 2026-04-07 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -3.022% | 1 | 72 | -92.691% |
| 2026-04-02 | 19.7000 | 19.7000 | 18.2000 | 18.2000 | +2.420% | 12 | 63 | -92.912% |
| 2026-04-01 | 17.4800 | 17.7700 | 17.4800 | 17.7700 | -21.545% | 15 | 63 | -92.741% |
| 2026-03-30 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | -0.875% | 1 | 50 | -94.305% |
| 2026-03-27 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +13.400% | 3 | 50 | -94.354% |
| 2026-03-26 | 20.0200 | 20.1500 | 20.0200 | 20.1500 | +10.290% | 4 | 47 | -93.598% |
| 2026-03-25 | 18.1500 | 18.2700 | 18.1500 | 18.2700 | +2.010% | 4 | 49 | -92.939% |
| 2026-03-23 | 17.9100 | 17.9100 | 17.9100 | 17.9100 | -9.132% | 15 | 46 | -92.797% |
| 2026-03-20 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | +3.194% | 1 | 46 | -93.455% |
| 2026-03-19 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +14.371% | 15 | 46 | -93.246% |
| 2026-03-16 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -10.791% | 5 | 31 | -92.275% |
| 2026-03-13 | 18.7200 | 18.7200 | 18.7200 | 18.7200 | +29.371% | 5 | 31 | -93.109% |
| 2026-03-02 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +0.347% | 3 | 26 | -91.085% |
| 2026-02-27 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +3.000% | 1 | 28 | -91.054% |
| 2026-02-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.085% | 14 | 28 | -90.786% |
| 2026-02-12 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +2.147% | 1 | 17 | -91.254% |
| 2026-02-04 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +5.556% | 1 | 16 | -91.066% |
| 2026-02-03 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +3.794% | 2 | 15 | -90.570% |
| 2026-01-23 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +0.304% | 1 | 13 | -90.212% |
| 2026-01-22 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -4.989% | 1 | 12 | -90.183% |
| 2026-01-14 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +9.155% | 2 | 11 | -90.672% |
| 2026-01-13 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +0.158% | 1 | 9 | -89.818% |
| 2026-01-12 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.917% | 3 | 9 | -89.802% |
| 2026-01-08 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -1.379% | 1 | 6 | -90.508% |
| 2026-01-06 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -3.026% | 2 | 5 | -90.639% |
| 2026-01-02 | 13.9700 | 14.4800 | 13.9700 | 14.2100 | 0.000% | 3 | 3 | -90.922% |