SPY261231P00575000
SPY Dec 31 2026 575.00 Put
optionOPRA
EODOct 26, 2026
1.18USD-22.368%(-0.34)1Vol1,143OI
SPY261231P00575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -22.368% | 1 | 1,143 | 0.000% |
| 2026-10-23 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +17.829% | 5 | 1,138 | -22.368% |
| 2026-10-22 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +8.403% | 125 | 1,018 | -8.527% |
| 2026-10-20 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -15.000% | 2 | 1,023 | -0.840% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -22.652% | 2 | 1,021 | -15.714% |
| 2026-10-16 | 1.9200 | 2.0100 | 1.7900 | 1.8100 | +38.168% | 137 | 1,024 | -34.807% |
| 2026-10-15 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | +29.703% | 6 | 1,020 | -9.924% |
| 2026-10-13 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | -1.942% | 9 | 1,014 | +16.832% |
| 2026-10-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -11.207% | 47 | 1,051 | +14.563% |
| 2026-10-08 | 1.0600 | 1.1900 | 1.0500 | 1.1600 | +13.725% | 8 | 1,052 | +1.724% |
| 2026-10-07 | 1.0700 | 1.0800 | 1.0100 | 1.0200 | -3.774% | 7 | 1,051 | +15.686% |
| 2026-10-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -21.481% | 9 | 1,051 | +11.321% |
| 2026-10-02 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | -11.184% | 2 | 1,051 | -12.593% |
| 2026-10-01 | 1.6800 | 1.6800 | 1.5200 | 1.5200 | +7.801% | 62 | 1,050 | -22.368% |
| 2026-09-30 | 1.3700 | 1.4100 | 1.3500 | 1.4100 | -3.425% | 321 | 891 | -16.312% |
| 2026-09-28 | 1.5100 | 1.5300 | 1.4600 | 1.4600 | -9.317% | 5 | 891 | -19.178% |
| 2026-09-25 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.258% | 2 | 891 | -26.708% |
| 2026-09-24 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +7.432% | 2 | 891 | -25.786% |
| 2026-09-23 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.732% | 2 | 891 | -20.270% |
| 2026-09-21 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -17.801% | 1 | 891 | -24.841% |
| 2026-09-18 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -9.906% | 1 | 892 | -38.220% |
| 2026-09-14 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +0.474% | 3 | 891 | -44.340% |
| 2026-09-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -13.878% | 1 | 891 | -44.076% |
| 2026-09-10 | 2.3500 | 2.4500 | 2.3400 | 2.4500 | +17.225% | 8 | 887 | -51.837% |
| 2026-09-09 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +8.290% | 3 | 885 | -43.541% |
| 2026-09-08 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +2.116% | 3 | 882 | -38.860% |
| 2026-09-04 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -12.903% | 1 | 882 | -37.566% |
| 2026-09-02 | 2.2300 | 2.2300 | 2.1700 | 2.1700 | -12.146% | 76 | 821 | -45.622% |
| 2026-09-01 | 2.3400 | 2.4700 | 2.2000 | 2.4700 | +12.785% | 5 | 821 | -52.227% |
| 2026-08-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -15.116% | 1 | 821 | -46.119% |
| 2026-08-24 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -6.859% | 1 | 821 | -54.264% |
| 2026-08-17 | 2.7600 | 2.7700 | 2.7600 | 2.7700 | +3.745% | 40 | 815 | -57.401% |
| 2026-08-13 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | -0.373% | 4 | 819 | -55.805% |
| 2026-08-12 | 2.7100 | 2.7100 | 2.6800 | 2.6800 | -7.586% | 12 | 819 | -55.970% |
| 2026-08-07 | 2.9100 | 2.9300 | 2.9000 | 2.9000 | -2.357% | 41 | 804 | -59.310% |
| 2026-08-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -5.714% | 1 | 804 | -60.269% |
| 2026-08-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -31.965% | 3 | 804 | -62.540% |
| 2026-07-29 | 4.8400 | 4.8400 | 4.6300 | 4.6300 | -6.653% | 5 | 805 | -74.514% |
| 2026-07-24 | 4.6800 | 4.9600 | 4.6800 | 4.9600 | +11.461% | 13 | 804 | -76.210% |
| 2026-07-22 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | -12.402% | 22 | 826 | -73.483% |
| 2026-07-17 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +23.902% | 1 | 826 | -76.772% |
| 2026-07-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.312% | 2 | 826 | -71.220% |
| 2026-07-14 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +1.405% | 1 | 826 | -72.748% |
| 2026-07-10 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -4.045% | 1 | 826 | -72.365% |
| 2026-07-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.881% | 2 | 826 | -73.483% |
| 2026-07-08 | 5.1400 | 5.1400 | 5.0500 | 5.0500 | -1.367% | 20 | 826 | -76.634% |
| 2026-07-02 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -4.478% | 2 | 826 | -76.953% |
| 2026-06-29 | 5.6600 | 5.6600 | 5.3600 | 5.3600 | -12.704% | 15 | 826 | -77.985% |
| 2026-06-25 | 6.0000 | 6.1400 | 6.0000 | 6.1400 | +1.488% | 8 | 821 | -80.782% |
| 2026-06-24 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +6.890% | 2 | 819 | -80.496% |
| 2026-06-22 | 5.8700 | 5.8700 | 5.6600 | 5.6600 | -0.176% | 46 | 818 | -79.152% |
| 2026-06-18 | 5.7600 | 5.7600 | 5.6200 | 5.6700 | -8.401% | 8 | 824 | -79.189% |
| 2026-06-17 | 5.7900 | 6.1900 | 5.7100 | 6.1900 | +13.787% | 608 | 365 | -80.937% |
| 2026-06-16 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +1.873% | 3 | 365 | -78.309% |
| 2026-06-15 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -25.000% | 2 | 365 | -77.903% |
| 2026-06-11 | 7.9300 | 7.9900 | 7.1200 | 7.1200 | -9.759% | 4 | 361 | -83.427% |
| 2026-06-10 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +10.970% | 2 | 359 | -85.044% |
| 2026-06-09 | 6.2800 | 7.9700 | 6.2800 | 7.1100 | +9.385% | 5 | 359 | -83.404% |
| 2026-06-08 | 6.5700 | 6.5700 | 6.5000 | 6.5000 | -6.609% | 20 | 359 | -81.846% |
| 2026-06-05 | 6.5000 | 6.9600 | 6.5000 | 6.9600 | +20.207% | 13 | 361 | -83.046% |
| 2026-06-04 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -6.311% | 2 | 359 | -79.620% |
| 2026-06-03 | 6.1400 | 6.1800 | 6.1400 | 6.1800 | -4.037% | 15 | 361 | -80.906% |
| 2026-05-27 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -1.979% | 2 | 363 | -81.677% |
| 2026-05-26 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -2.667% | 2 | 361 | -82.040% |
| 2026-05-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -13.462% | 1 | 361 | -82.519% |
| 2026-05-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.346% | 10 | 361 | -84.872% |
| 2026-05-19 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +3.462% | 1 | 362 | -85.378% |
| 2026-05-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.378% | 9 | 353 | -84.872% |
| 2026-05-15 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +4.993% | 2 | 351 | -85.232% |
| 2026-05-14 | 7.6400 | 7.6400 | 7.6100 | 7.6100 | -4.397% | 4 | 348 | -84.494% |
| 2026-05-13 | 8.1900 | 8.1900 | 7.9600 | 7.9600 | -2.570% | 7 | 351 | -85.176% |
| 2026-05-08 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -3.882% | 6 | 351 | -85.557% |
| 2026-05-07 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.932% | 1 | 351 | -86.118% |
| 2026-05-06 | 8.5700 | 8.6500 | 8.5200 | 8.5800 | -6.739% | 14 | 348 | -86.247% |
| 2026-05-05 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -6.122% | 14 | 346 | -87.174% |
| 2026-05-04 | 9.1400 | 9.8000 | 9.1400 | 9.8000 | +7.692% | 22 | 347 | -87.959% |
| 2026-05-01 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.045% | 1 | 346 | -87.033% |
| 2026-04-30 | 10.1000 | 10.1000 | 9.2900 | 9.2900 | -8.292% | 247 | 346 | -87.298% |
| 2026-04-27 | 10.1600 | 10.1600 | 10.1300 | 10.1300 | -1.459% | 6 | 214 | -88.351% |
| 2026-04-24 | 10.5600 | 10.5600 | 10.2800 | 10.2800 | -4.194% | 6 | 217 | -88.521% |
| 2026-04-23 | 10.5000 | 11.1300 | 10.5000 | 10.7300 | -0.740% | 17 | 217 | -89.003% |
| 2026-04-22 | 10.8000 | 10.8100 | 10.8000 | 10.8100 | -0.185% | 6 | 219 | -89.084% |
| 2026-04-20 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | +3.340% | 1 | 224 | -89.104% |
| 2026-04-17 | 10.7600 | 10.7600 | 10.4800 | 10.4800 | -8.631% | 10 | 224 | -88.740% |
| 2026-04-16 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -1.376% | 5 | 224 | -89.712% |
| 2026-04-15 | 11.6500 | 11.6500 | 11.6300 | 11.6300 | -2.433% | 8 | 224 | -89.854% |
| 2026-04-14 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -13.309% | 30 | 224 | -90.101% |
| 2026-04-13 | 14.3000 | 14.3000 | 13.7500 | 13.7500 | -1.079% | 5 | 224 | -91.418% |
| 2026-04-10 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +2.811% | 1 | 224 | -91.511% |
| 2026-04-09 | 14.8800 | 14.8800 | 13.5200 | 13.5200 | -9.867% | 2 | 224 | -91.272% |
| 2026-04-08 | 14.5400 | 15.0000 | 14.5400 | 15.0000 | -16.759% | 5 | 223 | -92.133% |
| 2026-04-06 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -7.065% | 1 | 222 | -93.452% |
| 2026-04-02 | 19.2800 | 19.3900 | 19.2800 | 19.3900 | +2.268% | 12 | 210 | -93.914% |
| 2026-04-01 | 20.0400 | 20.0400 | 18.9600 | 18.9600 | -8.846% | 17 | 210 | -93.776% |
| 2026-03-31 | 24.3200 | 24.3200 | 20.8000 | 20.8000 | -20.882% | 14 | 199 | -94.327% |
| 2026-03-27 | 24.6700 | 26.4900 | 24.6700 | 26.2900 | +13.908% | 22 | 188 | -95.512% |
| 2026-03-26 | 22.5500 | 23.0800 | 22.5500 | 23.0800 | +17.157% | 3 | 176 | -94.887% |
| 2026-03-25 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | -9.633% | 1 | 176 | -94.010% |
| 2026-03-24 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +14.979% | 1 | 175 | -94.587% |
| 2026-03-23 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | -19.353% | 2 | 174 | -93.776% |
| 2026-03-20 | 22.7500 | 23.5100 | 22.7500 | 23.5100 | +6.525% | 6 | 174 | -94.981% |
| 2026-03-19 | 21.9300 | 22.0700 | 21.9300 | 22.0700 | +14.948% | 6 | 170 | -94.653% |
| 2026-03-18 | 19.1500 | 19.2000 | 19.1500 | 19.2000 | +7.744% | 2 | 171 | -93.854% |
| 2026-03-17 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -14.038% | 1 | 171 | -93.378% |
| 2026-03-13 | 20.2300 | 20.7300 | 20.2300 | 20.7300 | +6.691% | 2 | 171 | -94.308% |
| 2026-03-12 | 19.4200 | 19.4300 | 19.4100 | 19.4300 | +13.162% | 5 | 170 | -93.927% |
| 2026-03-10 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -17.808% | 2 | 167 | -93.128% |
| 2026-03-09 | 20.4900 | 20.9500 | 20.4900 | 20.8900 | +7.293% | 10 | 167 | -94.351% |
| 2026-03-06 | 19.4900 | 19.4900 | 19.4700 | 19.4700 | +34.554% | 2 | 166 | -93.939% |
| 2026-02-25 | 14.6100 | 14.6100 | 14.4700 | 14.4700 | -3.275% | 6 | 166 | -91.845% |
| 2026-02-20 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -1.837% | 1 | 166 | -92.112% |
| 2026-02-18 | 15.0200 | 15.2400 | 15.0200 | 15.2400 | -1.487% | 113 | 165 | -92.257% |
| 2026-02-17 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -1.402% | 1 | 166 | -92.372% |
| 2026-02-12 | 15.7000 | 15.7000 | 15.6900 | 15.6900 | +8.732% | 101 | 165 | -92.479% |
| 2026-02-11 | 14.4100 | 14.4300 | 14.4100 | 14.4300 | -2.566% | 33 | 79 | -91.823% |
| 2026-02-06 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -13.644% | 1 | 46 | -92.032% |
| 2026-02-05 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +9.166% | 1 | 46 | -93.120% |
| 2026-02-03 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +11.735% | 8 | 45 | -92.489% |
| 2026-02-02 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +0.644% | 1 | 39 | -91.607% |
| 2026-01-26 | 14.0500 | 14.0500 | 13.9700 | 13.9700 | -1.965% | 5 | 38 | -91.553% |
| 2026-01-23 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -0.558% | 1 | 40 | -91.719% |
| 2026-01-22 | 14.3300 | 14.3300 | 14.3300 | 14.3300 | -10.157% | 1 | 40 | -91.766% |
| 2026-01-20 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +10.534% | 1 | 39 | -92.602% |
| 2026-01-16 | 14.4200 | 14.4300 | 14.4200 | 14.4300 | +3.664% | 2 | 36 | -91.823% |
| 2026-01-09 | 14.2500 | 14.2500 | 13.9000 | 13.9200 | -4.853% | 9 | 36 | -91.523% |
| 2026-01-07 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | -1.082% | 1 | 27 | -91.934% |
| 2026-01-06 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -1.004% | 10 | 26 | -92.022% |
| 2026-01-05 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -3.364% | 10 | 11 | -92.102% |
| 2026-01-02 | 15.2600 | 15.4600 | 15.2600 | 15.4600 | 0.000% | 11 | 11 | -92.367% |