SPY261231P00570000
SPY Dec 31 2026 570.00 Put
optionOPRA
EODOct 27, 2026
1.07USD-14.400%(-0.18)6Vol990OI
SPY261231P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1500 | 1.1500 | 1.0600 | 1.0700 | -14.400% | 6 | 990 | 0.000% |
| 2026-10-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -18.301% | 5 | 985 | -14.400% |
| 2026-10-23 | 1.5500 | 1.5500 | 1.4800 | 1.5300 | +50.000% | 89 | 979 | -30.065% |
| 2026-10-21 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -11.304% | 1 | 980 | +4.902% |
| 2026-10-20 | 1.3300 | 1.3300 | 1.1500 | 1.1500 | -14.179% | 6 | 981 | -6.957% |
| 2026-10-19 | 1.2900 | 1.3500 | 1.2500 | 1.3400 | -22.093% | 21 | 962 | -20.149% |
| 2026-10-16 | 1.0100 | 1.8800 | 1.0100 | 1.7200 | +57.798% | 170 | 897 | -37.791% |
| 2026-10-15 | 1.2500 | 1.2500 | 1.0900 | 1.0900 | -9.167% | 3 | 896 | -1.835% |
| 2026-10-14 | 0.9700 | 1.2000 | 0.9700 | 1.2000 | +16.505% | 17 | 898 | -10.833% |
| 2026-10-08 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +5.102% | 1 | 897 | +3.883% |
| 2026-10-07 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -6.667% | 3 | 894 | +9.184% |
| 2026-10-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -19.847% | 101 | 938 | +1.905% |
| 2026-10-02 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -9.028% | 1 | 938 | -18.321% |
| 2026-09-30 | 1.3400 | 1.4400 | 1.3400 | 1.4400 | -3.356% | 4 | 938 | -25.694% |
| 2026-09-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 0.000% | 2 | 938 | -28.188% |
| 2026-09-25 | 1.5800 | 1.5800 | 1.4900 | 1.4900 | -2.614% | 504 | 536 | -28.188% |
| 2026-09-24 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | +2.685% | 54 | 486 | -30.065% |
| 2026-09-21 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -24.747% | 1 | 486 | -28.188% |
| 2026-09-16 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 1 | 486 | -45.960% |
| 2026-09-14 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -14.103% | 1 | 485 | -46.766% |
| 2026-09-10 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +25.806% | 1 | 485 | -54.274% |
| 2026-09-08 | 1.8400 | 1.8600 | 1.8300 | 1.8600 | +3.333% | 277 | 724 | -42.473% |
| 2026-09-03 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | -18.552% | 15 | 718 | -40.556% |
| 2026-09-02 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +2.315% | 1 | 717 | -51.584% |
| 2026-09-01 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +5.366% | 1 | 718 | -50.463% |
| 2026-08-31 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | +0.490% | 4 | 715 | -47.805% |
| 2026-08-27 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | -14.644% | 56 | 716 | -47.549% |
| 2026-08-25 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -4.781% | 1 | 716 | -55.230% |
| 2026-08-21 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -3.831% | 1 | 716 | -57.371% |
| 2026-08-20 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | +3.162% | 2 | 715 | -59.004% |
| 2026-08-19 | 2.5500 | 2.5500 | 2.5300 | 2.5300 | -6.985% | 12 | 715 | -57.708% |
| 2026-08-18 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.091% | 1 | 715 | -60.662% |
| 2026-08-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -0.722% | 1 | 716 | -61.091% |
| 2026-08-07 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -5.137% | 3 | 713 | -61.372% |
| 2026-08-06 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 0.000% | 2 | 711 | -63.356% |
| 2026-08-05 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.341% | 5 | 711 | -63.356% |
| 2026-08-04 | 3.1000 | 3.1000 | 2.9900 | 2.9900 | -18.750% | 302 | 781 | -64.214% |
| 2026-07-31 | 3.9700 | 4.1800 | 3.6800 | 3.6800 | -10.462% | 30 | 783 | -70.924% |
| 2026-07-30 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -17.137% | 5 | 778 | -73.966% |
| 2026-07-23 | 4.8200 | 4.9600 | 4.8200 | 4.9600 | +19.231% | 35 | 753 | -78.427% |
| 2026-07-22 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -16.129% | 1 | 754 | -74.279% |
| 2026-07-17 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +20.388% | 50 | 704 | -78.427% |
| 2026-07-16 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.518% | 2 | 704 | -74.029% |
| 2026-07-15 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -8.716% | 2 | 704 | -73.116% |
| 2026-07-13 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +8.728% | 1 | 705 | -75.459% |
| 2026-07-10 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -17.659% | 1 | 704 | -73.317% |
| 2026-07-08 | 5.0000 | 5.0000 | 4.8700 | 4.8700 | +7.982% | 20 | 706 | -78.029% |
| 2026-07-07 | 4.5400 | 4.5400 | 4.5100 | 4.5100 | -5.846% | 2 | 704 | -76.275% |
| 2026-07-02 | 4.5000 | 4.7900 | 4.5000 | 4.7900 | +2.790% | 4 | 705 | -77.662% |
| 2026-07-01 | 4.5000 | 4.6600 | 4.5000 | 4.6600 | +1.747% | 2 | 706 | -77.039% |
| 2026-06-30 | 4.7400 | 4.7400 | 4.5800 | 4.5800 | -13.093% | 4 | 704 | -76.638% |
| 2026-06-29 | 5.5400 | 5.5400 | 5.2700 | 5.2700 | -12.604% | 30 | 690 | -79.696% |
| 2026-06-23 | 6.3500 | 6.3500 | 6.0300 | 6.0300 | +10.036% | 22 | 698 | -82.255% |
| 2026-06-22 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +6.202% | 20 | 698 | -80.474% |
| 2026-06-16 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -0.578% | 7 | 705 | -79.264% |
| 2026-06-15 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | -32.245% | 31 | 676 | -79.383% |
| 2026-06-11 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -0.519% | 1 | 677 | -86.031% |
| 2026-06-10 | 7.4300 | 7.7000 | 7.4300 | 7.7000 | +8.911% | 30 | 677 | -86.104% |
| 2026-06-09 | 7.7000 | 7.7000 | 7.0700 | 7.0700 | +12.401% | 23 | 677 | -84.866% |
| 2026-06-08 | 6.3300 | 6.3300 | 6.2900 | 6.2900 | -5.128% | 20 | 667 | -82.989% |
| 2026-06-05 | 6.0200 | 6.6300 | 5.8800 | 6.6300 | +19.245% | 17 | 680 | -83.861% |
| 2026-06-04 | 5.7400 | 5.7400 | 5.5600 | 5.5600 | -1.593% | 10 | 682 | -80.755% |
| 2026-06-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +0.893% | 1 | 683 | -81.062% |
| 2026-05-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.282% | 4 | 687 | -80.893% |
| 2026-05-28 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -5.237% | 1 | 690 | -81.520% |
| 2026-05-27 | 6.2400 | 6.2400 | 6.1100 | 6.1100 | -5.710% | 9 | 692 | -82.488% |
| 2026-05-22 | 6.6200 | 6.6200 | 6.4800 | 6.4800 | -9.371% | 3 | 692 | -83.488% |
| 2026-05-20 | 7.5400 | 7.5400 | 7.1500 | 7.1500 | -5.921% | 12 | 690 | -85.035% |
| 2026-05-19 | 7.6200 | 7.6400 | 7.6000 | 7.6000 | +1.064% | 30 | 700 | -85.921% |
| 2026-05-18 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -2.338% | 25 | 700 | -85.771% |
| 2026-05-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.478% | 1 | 699 | -86.104% |
| 2026-05-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -5.148% | 6 | 699 | -85.482% |
| 2026-05-13 | 7.8600 | 7.8600 | 7.7700 | 7.7700 | -4.663% | 6 | 694 | -86.229% |
| 2026-05-12 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +4.891% | 1 | 694 | -86.871% |
| 2026-05-11 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -3.598% | 25 | 682 | -86.229% |
| 2026-05-07 | 7.9300 | 8.0600 | 7.9300 | 8.0600 | -1.225% | 3 | 683 | -86.725% |
| 2026-05-06 | 8.2700 | 8.2700 | 8.1600 | 8.1600 | -7.588% | 4 | 684 | -86.887% |
| 2026-05-05 | 8.6900 | 8.8300 | 8.6900 | 8.8300 | -5.258% | 10 | 680 | -87.882% |
| 2026-05-04 | 9.3300 | 9.6300 | 9.3200 | 9.3200 | +5.669% | 6 | 683 | -88.519% |
| 2026-05-01 | 8.6500 | 8.8200 | 8.4300 | 8.8200 | -8.125% | 145 | 619 | -87.868% |
| 2026-04-30 | 9.6400 | 9.6400 | 9.6000 | 9.6000 | -4.382% | 20 | 619 | -88.854% |
| 2026-04-29 | 10.0600 | 10.0600 | 10.0400 | 10.0400 | +1.517% | 5 | 619 | -89.343% |
| 2026-04-27 | 9.8000 | 9.8900 | 9.8000 | 9.8900 | +0.406% | 3 | 614 | -89.181% |
| 2026-04-24 | 10.0600 | 10.1000 | 9.8500 | 9.8500 | -7.685% | 28 | 611 | -89.137% |
| 2026-04-23 | 10.3100 | 10.7000 | 10.2200 | 10.6700 | +3.391% | 18 | 596 | -89.972% |
| 2026-04-22 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +1.976% | 88 | 605 | -89.632% |
| 2026-04-21 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -2.879% | 4 | 567 | -89.427% |
| 2026-04-20 | 10.2000 | 10.4200 | 10.2000 | 10.4200 | +4.618% | 487 | 567 | -89.731% |
| 2026-04-17 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -9.041% | 2 | 309 | -89.257% |
| 2026-04-16 | 10.9800 | 11.2900 | 10.9500 | 10.9500 | -3.097% | 7 | 311 | -90.228% |
| 2026-04-15 | 11.3600 | 11.3600 | 11.3000 | 11.3000 | -0.353% | 4 | 313 | -90.531% |
| 2026-04-14 | 11.4300 | 11.4400 | 11.2500 | 11.3400 | -10.356% | 44 | 313 | -90.564% |
| 2026-04-13 | 13.2800 | 13.2800 | 12.6500 | 12.6500 | -4.384% | 2 | 313 | -91.542% |
| 2026-04-10 | 13.3400 | 13.3400 | 13.2300 | 13.2300 | +0.685% | 2 | 316 | -91.912% |
| 2026-04-09 | 13.7000 | 13.7200 | 13.1400 | 13.1400 | -7.595% | 233 | 315 | -91.857% |
| 2026-04-08 | 13.6300 | 14.2400 | 13.6300 | 14.2200 | -21.997% | 5 | 403 | -92.475% |
| 2026-04-07 | 18.2300 | 18.2300 | 18.2300 | 18.2300 | +0.441% | 1 | 399 | -94.131% |
| 2026-04-02 | 19.7300 | 19.7300 | 18.1500 | 18.1500 | +0.332% | 12 | 400 | -94.105% |
| 2026-04-01 | 18.9800 | 18.9800 | 18.0900 | 18.0900 | -9.640% | 13 | 400 | -94.085% |
| 2026-03-31 | 22.6800 | 22.6800 | 19.9900 | 20.0200 | -19.663% | 20 | 392 | -94.655% |
| 2026-03-30 | 25.3100 | 25.3100 | 24.9200 | 24.9200 | +0.403% | 201 | 384 | -95.706% |
| 2026-03-27 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | +30.838% | 2 | 193 | -95.689% |
| 2026-03-25 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -5.055% | 2 | 193 | -94.360% |
| 2026-03-24 | 20.7000 | 20.9000 | 19.7000 | 19.9800 | +7.017% | 15 | 193 | -94.645% |
| 2026-03-23 | 18.6000 | 19.1800 | 18.0400 | 18.6700 | -14.397% | 53 | 195 | -94.269% |
| 2026-03-20 | 20.8000 | 22.0000 | 20.5200 | 21.8100 | +15.642% | 14 | 169 | -95.094% |
| 2026-03-19 | 19.9500 | 20.0500 | 18.7100 | 18.8600 | +2.333% | 4 | 167 | -94.327% |
| 2026-03-18 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +7.715% | 1 | 167 | -94.194% |
| 2026-03-16 | 17.9900 | 17.9900 | 17.1100 | 17.1100 | +4.075% | 13 | 168 | -93.746% |
| 2026-03-10 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +0.428% | 1 | 157 | -93.491% |
| 2026-03-09 | 19.6100 | 20.1700 | 16.3700 | 16.3700 | -13.615% | 11 | 157 | -93.464% |
| 2026-03-06 | 18.0000 | 18.9500 | 17.5800 | 18.9500 | +16.831% | 3 | 152 | -94.354% |
| 2026-03-05 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +5.120% | 1 | 150 | -93.403% |
| 2026-03-02 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +4.966% | 1 | 149 | -93.065% |
| 2026-02-26 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +1.309% | 1 | 148 | -92.721% |
| 2026-02-24 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -3.395% | 1 | 147 | -92.626% |
| 2026-02-23 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +5.108% | 1 | 146 | -92.876% |
| 2026-02-20 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | -5.489% | 2 | 145 | -92.512% |
| 2026-02-13 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +0.265% | 5 | 138 | -92.923% |
| 2026-02-12 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | -6.452% | 1 | 138 | -92.905% |
| 2026-02-05 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +12.885% | 1 | 137 | -93.362% |
| 2026-02-03 | 13.8000 | 14.2800 | 13.7500 | 14.2800 | +7.530% | 4 | 136 | -92.507% |
| 2026-02-02 | 13.9600 | 13.9600 | 13.2200 | 13.2800 | -6.082% | 4 | 134 | -91.943% |
| 2026-01-30 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | +2.242% | 1 | 135 | -92.433% |
| 2026-01-29 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +0.802% | 2 | 134 | -92.263% |
| 2026-01-28 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +2.312% | 1 | 134 | -92.201% |
| 2026-01-26 | 13.5000 | 13.5000 | 13.4100 | 13.4100 | -1.179% | 5 | 133 | -92.021% |
| 2026-01-23 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -1.237% | 2 | 138 | -92.115% |
| 2026-01-22 | 13.9900 | 13.9900 | 13.7400 | 13.7400 | -2.553% | 116 | 136 | -92.213% |
| 2026-01-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +2.620% | 1 | 23 | -92.411% |
| 2026-01-16 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +1.853% | 1 | 22 | -92.213% |
| 2026-01-15 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -9.036% | 4 | 22 | -92.068% |
| 2026-01-14 | 14.6800 | 15.0100 | 14.6800 | 14.8300 | +10.589% | 5 | 22 | -92.785% |
| 2026-01-13 | 13.7100 | 13.7100 | 13.4100 | 13.4100 | +0.600% | 3 | 20 | -92.021% |
| 2026-01-09 | 13.5400 | 13.5400 | 13.3300 | 13.3300 | -6.587% | 2 | 17 | -91.973% |
| 2026-01-08 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +0.564% | 1 | 15 | -92.502% |
| 2026-01-07 | 14.0400 | 14.1900 | 14.0400 | 14.1900 | +1.285% | 3 | 14 | -92.459% |
| 2026-01-06 | 14.3200 | 14.3200 | 14.0100 | 14.0100 | -1.477% | 4 | 11 | -92.363% |
| 2026-01-05 | 14.3600 | 14.3600 | 14.2200 | 14.2200 | -3.001% | 3 | 3 | -92.475% |
| 2025-12-31 | 14.6400 | 14.7100 | 14.6400 | 14.6600 | +2.877% | 4 | 3 | -92.701% |
| 2025-12-30 | 14.0900 | 14.2500 | 14.0900 | 14.2500 | 0.000% | 3 | 3 | -92.491% |