SPY261231P00580000
SPY Dec 31 2026 580.00 Put
optionOPRA
EODOct 27, 2026
1.16USD-12.782%(-0.17)1Vol2,401OI
SPY261231P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -12.782% | 1 | 2,401 | 0.000% |
| 2026-10-26 | 1.3500 | 1.3600 | 1.3000 | 1.3300 | -17.391% | 60 | 2,380 | -12.782% |
| 2026-10-23 | 1.7800 | 1.7800 | 1.5500 | 1.6100 | +35.294% | 95 | 2,340 | -27.950% |
| 2026-10-21 | 1.1900 | 1.1900 | 1.1500 | 1.1900 | -13.139% | 9 | 2,339 | -2.521% |
| 2026-10-20 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -6.164% | 4 | 2,339 | -15.328% |
| 2026-10-19 | 1.3900 | 1.4600 | 1.3500 | 1.4600 | -21.925% | 9 | 2,337 | -20.548% |
| 2026-10-16 | 1.1200 | 2.0100 | 1.1200 | 1.8700 | +54.545% | 89 | 2,352 | -37.968% |
| 2026-10-15 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | -9.701% | 4 | 2,349 | -4.132% |
| 2026-10-14 | 1.1000 | 1.3400 | 1.1000 | 1.3400 | +24.074% | 26 | 2,353 | -13.433% |
| 2026-10-12 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -1.818% | 218 | 2,427 | +7.407% |
| 2026-10-09 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | -12.698% | 3 | 2,426 | +5.455% |
| 2026-10-08 | 1.1600 | 1.2600 | 1.1600 | 1.2600 | +12.500% | 19 | 2,412 | -7.937% |
| 2026-10-07 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +2.752% | 5 | 2,411 | +3.571% |
| 2026-10-06 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | -13.492% | 47 | 2,391 | +6.422% |
| 2026-10-05 | 1.3200 | 1.3200 | 1.2600 | 1.2600 | -13.699% | 11 | 2,392 | -7.937% |
| 2026-10-02 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -17.978% | 1 | 2,415 | -20.548% |
| 2026-10-01 | 1.5800 | 1.7800 | 1.5800 | 1.7800 | +25.352% | 521 | 2,443 | -34.831% |
| 2026-09-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -6.579% | 300 | 2,233 | -18.310% |
| 2026-09-29 | 1.5200 | 1.5600 | 1.5100 | 1.5200 | -0.654% | 11 | 2,231 | -23.684% |
| 2026-09-28 | 1.6600 | 1.6600 | 1.5300 | 1.5300 | -6.135% | 6 | 2,227 | -24.183% |
| 2026-09-25 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -2.395% | 247 | 2,189 | -28.834% |
| 2026-09-24 | 1.6900 | 1.6900 | 1.6600 | 1.6700 | +1.212% | 6 | 2,202 | -30.539% |
| 2026-09-23 | 1.5300 | 1.6500 | 1.5300 | 1.6500 | +7.843% | 31 | 2,202 | -29.697% |
| 2026-09-22 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -7.273% | 2 | 2,202 | -24.183% |
| 2026-09-21 | 1.7200 | 1.7200 | 1.6400 | 1.6500 | -17.085% | 96 | 2,220 | -29.697% |
| 2026-09-18 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +1.015% | 9 | 2,211 | -41.709% |
| 2026-09-17 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -18.930% | 2 | 2,212 | -41.117% |
| 2026-09-15 | 2.2600 | 2.4300 | 2.2600 | 2.4300 | +2.532% | 2 | 2,211 | -52.263% |
| 2026-09-14 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | +10.748% | 2 | 2,210 | -51.055% |
| 2026-09-11 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | -18.008% | 21 | 2,215 | -45.794% |
| 2026-09-10 | 2.5600 | 2.6100 | 2.5600 | 2.6100 | +18.636% | 14 | 2,203 | -55.556% |
| 2026-09-09 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | +5.263% | 12 | 2,192 | -47.273% |
| 2026-09-08 | 2.0400 | 2.0900 | 2.0200 | 2.0900 | +6.633% | 8 | 2,187 | -44.498% |
| 2026-09-04 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -5.314% | 1 | 2,187 | -40.816% |
| 2026-09-03 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | -7.175% | 11 | 2,187 | -43.961% |
| 2026-09-02 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.463% | 1 | 2,187 | -47.982% |
| 2026-09-01 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -0.431% | 1 | 2,186 | -49.784% |
| 2026-08-31 | 2.3100 | 2.3200 | 2.3100 | 2.3200 | +1.310% | 6 | 2,186 | -50.000% |
| 2026-08-28 | 2.3100 | 2.3100 | 2.2900 | 2.2900 | +1.327% | 7 | 2,179 | -49.345% |
| 2026-08-27 | 2.4200 | 2.4200 | 2.2300 | 2.2600 | -10.672% | 13 | 2,179 | -48.673% |
| 2026-08-26 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | -2.692% | 5 | 2,178 | -54.150% |
| 2026-08-25 | 2.6700 | 2.6700 | 2.6000 | 2.6000 | -3.346% | 13 | 2,167 | -55.385% |
| 2026-08-24 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | -1.465% | 28 | 2,165 | -56.877% |
| 2026-08-21 | 2.8300 | 2.8300 | 2.7200 | 2.7300 | -2.151% | 3 | 2,165 | -57.509% |
| 2026-08-19 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -3.793% | 8 | 2,168 | -58.423% |
| 2026-08-17 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | +6.618% | 3 | 2,167 | -60.000% |
| 2026-08-14 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | -1.805% | 49 | 2,158 | -57.353% |
| 2026-08-13 | 2.7200 | 2.7700 | 2.7100 | 2.7700 | -0.717% | 42 | 2,130 | -58.123% |
| 2026-08-12 | 2.8900 | 2.9000 | 2.7900 | 2.7900 | -7.616% | 62 | 2,073 | -58.423% |
| 2026-08-11 | 2.9700 | 3.0200 | 2.9700 | 3.0200 | +2.373% | 4 | 2,070 | -61.589% |
| 2026-08-10 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | -3.595% | 33 | 2,038 | -60.678% |
| 2026-08-07 | 3.1000 | 3.1400 | 3.0600 | 3.0600 | -3.165% | 83 | 2,018 | -62.092% |
| 2026-08-06 | 3.2200 | 3.2200 | 3.1400 | 3.1600 | +2.265% | 48 | 2,011 | -63.291% |
| 2026-08-05 | 3.1900 | 3.1900 | 3.0900 | 3.0900 | -4.630% | 191 | 1,851 | -62.460% |
| 2026-08-04 | 3.2900 | 3.3200 | 3.1800 | 3.2400 | -10.744% | 57 | 1,841 | -64.198% |
| 2026-08-03 | 3.8000 | 3.8000 | 3.6200 | 3.6300 | -15.777% | 32 | 1,859 | -68.044% |
| 2026-07-31 | 4.2300 | 4.3100 | 4.2300 | 4.3100 | -2.268% | 12 | 1,860 | -73.086% |
| 2026-07-30 | 4.5100 | 4.5100 | 4.4100 | 4.4100 | -14.202% | 5 | 1,862 | -73.696% |
| 2026-07-27 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -4.104% | 10 | 1,862 | -77.432% |
| 2026-07-23 | 5.3900 | 5.5000 | 5.3300 | 5.3600 | +17.031% | 28 | 1,862 | -78.358% |
| 2026-07-22 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | -5.372% | 16 | 1,846 | -74.672% |
| 2026-07-20 | 4.6900 | 4.8400 | 4.6900 | 4.8400 | -3.006% | 2 | 1,847 | -76.033% |
| 2026-07-17 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +2.045% | 1 | 1,846 | -76.754% |
| 2026-07-13 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +11.390% | 5 | 1,851 | -76.278% |
| 2026-07-10 | 4.3800 | 4.3900 | 4.3800 | 4.3900 | -5.591% | 3 | 1,850 | -73.576% |
| 2026-07-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -13.084% | 1 | 1,850 | -75.054% |
| 2026-07-08 | 5.3700 | 5.3700 | 5.3500 | 5.3500 | +7.646% | 20 | 1,850 | -78.318% |
| 2026-07-07 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +5.520% | 5 | 1,850 | -76.660% |
| 2026-07-06 | 4.7300 | 4.7300 | 4.7100 | 4.7100 | -10.626% | 3 | 1,852 | -75.372% |
| 2026-07-02 | 5.0700 | 5.3400 | 5.0700 | 5.2700 | +6.897% | 4 | 1,856 | -77.989% |
| 2026-07-01 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -12.898% | 15 | 1,856 | -76.471% |
| 2026-06-29 | 5.8000 | 5.9100 | 5.6300 | 5.6600 | -9.585% | 11 | 1,854 | -79.505% |
| 2026-06-25 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.318% | 3 | 1,854 | -81.470% |
| 2026-06-24 | 6.5800 | 6.5800 | 6.2800 | 6.2800 | -6.686% | 24 | 1,850 | -81.529% |
| 2026-06-23 | 7.0400 | 7.0400 | 6.7300 | 6.7300 | +13.491% | 9 | 1,843 | -82.764% |
| 2026-06-22 | 6.0800 | 6.0800 | 5.9300 | 5.9300 | +1.022% | 6 | 1,838 | -80.438% |
| 2026-06-18 | 5.9900 | 5.9900 | 5.8700 | 5.8700 | 0.000% | 6 | 1,840 | -80.239% |
| 2026-06-17 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +0.859% | 10 | 1,841 | -80.239% |
| 2026-06-16 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +0.867% | 1 | 1,840 | -80.069% |
| 2026-06-15 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -13.623% | 7 | 1,835 | -79.896% |
| 2026-06-12 | 7.0900 | 7.0900 | 6.6800 | 6.6800 | -8.618% | 16 | 1,835 | -82.635% |
| 2026-06-11 | 7.2800 | 7.3100 | 7.2800 | 7.3100 | -17.494% | 2 | 1,835 | -84.131% |
| 2026-06-09 | 6.8500 | 8.8600 | 6.8500 | 8.8600 | +28.406% | 13 | 1,835 | -86.907% |
| 2026-06-08 | 7.0200 | 7.0200 | 6.9000 | 6.9000 | -11.197% | 20 | 1,830 | -83.188% |
| 2026-06-05 | 6.5400 | 7.7700 | 6.4400 | 7.7700 | +28.856% | 28 | 1,818 | -85.071% |
| 2026-06-04 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -6.366% | 1 | 1,818 | -80.763% |
| 2026-06-03 | 6.5000 | 6.5000 | 6.4400 | 6.4400 | +3.205% | 25 | 1,803 | -81.988% |
| 2026-06-02 | 6.2300 | 6.2400 | 6.2300 | 6.2400 | +2.632% | 10 | 1,808 | -81.410% |
| 2026-05-29 | 6.1900 | 6.1900 | 6.0800 | 6.0800 | -4.101% | 4 | 1,809 | -80.921% |
| 2026-05-28 | 6.4300 | 6.4400 | 6.3400 | 6.3400 | -7.445% | 30 | 1,823 | -81.703% |
| 2026-05-26 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | -2.837% | 2 | 1,824 | -83.066% |
| 2026-05-22 | 7.1100 | 7.1100 | 7.0500 | 7.0500 | -13.814% | 13 | 1,826 | -83.546% |
| 2026-05-20 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -1.918% | 10 | 1,816 | -85.819% |
| 2026-05-19 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +1.583% | 10 | 1,826 | -86.091% |
| 2026-05-18 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -2.955% | 8 | 1,818 | -85.871% |
| 2026-05-15 | 8.6500 | 8.6500 | 8.4600 | 8.4600 | +6.015% | 2 | 1,818 | -86.288% |
| 2026-05-14 | 8.3100 | 8.3100 | 7.9700 | 7.9800 | -7.532% | 582 | 1,435 | -85.464% |
| 2026-05-13 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.116% | 1 | 1,434 | -86.559% |
| 2026-05-12 | 8.7900 | 8.8000 | 8.6200 | 8.6200 | +0.583% | 307 | 1,129 | -86.543% |
| 2026-05-11 | 8.4200 | 8.5700 | 8.4200 | 8.5700 | -0.117% | 3 | 1,131 | -86.464% |
| 2026-05-08 | 8.5200 | 8.5800 | 8.5200 | 8.5800 | -3.919% | 115 | 1,131 | -86.480% |
| 2026-05-07 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +0.790% | 15 | 1,116 | -87.010% |
| 2026-05-06 | 9.2100 | 9.2500 | 8.8600 | 8.8600 | -12.967% | 771 | 351 | -86.907% |
| 2026-05-04 | 9.8400 | 10.3000 | 9.8400 | 10.1800 | +6.709% | 131 | 250 | -88.605% |
| 2026-05-01 | 9.4000 | 9.5400 | 9.4000 | 9.5400 | -8.092% | 7 | 244 | -87.841% |
| 2026-04-30 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -6.063% | 10 | 244 | -88.825% |
| 2026-04-28 | 11.0300 | 11.0500 | 11.0300 | 11.0500 | -1.865% | 17 | 237 | -89.502% |
| 2026-04-23 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +0.626% | 1 | 220 | -89.698% |
| 2026-04-22 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -2.696% | 1 | 219 | -89.634% |
| 2026-04-21 | 11.3500 | 12.0100 | 11.3500 | 11.5000 | +1.590% | 28 | 212 | -89.913% |
| 2026-04-20 | 11.0800 | 11.3200 | 11.0800 | 11.3200 | +4.912% | 20 | 212 | -89.753% |
| 2026-04-17 | 11.2800 | 11.2800 | 10.7900 | 10.7900 | -12.561% | 22 | 198 | -89.249% |
| 2026-04-16 | 12.2600 | 12.3400 | 12.0400 | 12.3400 | +2.662% | 13 | 192 | -90.600% |
| 2026-04-15 | 12.2400 | 12.2400 | 11.9800 | 12.0200 | -3.686% | 3 | 184 | -90.349% |
| 2026-04-14 | 12.5800 | 12.5800 | 12.4200 | 12.4800 | -10.409% | 63 | 187 | -90.705% |
| 2026-04-13 | 15.0100 | 15.0100 | 13.9300 | 13.9300 | -1.485% | 3 | 195 | -91.673% |
| 2026-04-10 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -0.702% | 1 | 194 | -91.796% |
| 2026-04-09 | 14.4000 | 14.4000 | 14.2400 | 14.2400 | -8.366% | 12 | 194 | -91.854% |
| 2026-04-08 | 15.4400 | 15.7600 | 15.4400 | 15.5400 | -20.795% | 226 | 205 | -92.535% |
| 2026-04-07 | 20.4000 | 20.4000 | 19.6200 | 19.6200 | +2.723% | 6 | 321 | -94.088% |
| 2026-04-06 | 19.3000 | 19.3000 | 19.0000 | 19.1000 | -6.189% | 31 | 317 | -93.927% |
| 2026-04-02 | 21.9200 | 21.9200 | 20.3600 | 20.3600 | -3.553% | 23 | 345 | -94.303% |
| 2026-04-01 | 20.2100 | 21.1100 | 20.1000 | 21.1100 | -4.867% | 22 | 345 | -94.505% |
| 2026-03-31 | 24.8200 | 24.8200 | 22.1900 | 22.1900 | -19.892% | 12 | 344 | -94.772% |
| 2026-03-30 | 26.0800 | 28.4100 | 26.0800 | 27.7000 | +0.727% | 302 | 335 | -95.812% |
| 2026-03-27 | 25.6200 | 27.5800 | 25.6200 | 27.5000 | +19.930% | 33 | 138 | -95.782% |
| 2026-03-26 | 22.4500 | 22.9300 | 22.4500 | 22.9300 | +8.931% | 2 | 112 | -94.941% |
| 2026-03-25 | 21.1500 | 21.1500 | 20.4700 | 21.0500 | +2.383% | 5 | 111 | -94.489% |
| 2026-03-23 | 20.3500 | 21.5000 | 20.3500 | 20.5600 | -17.164% | 11 | 111 | -94.358% |
| 2026-03-20 | 22.6800 | 24.8200 | 22.6800 | 24.8200 | +22.810% | 14 | 107 | -95.326% |
| 2026-03-18 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +9.066% | 8 | 106 | -94.260% |
| 2026-03-17 | 18.0500 | 18.5300 | 18.0500 | 18.5300 | -13.005% | 4 | 98 | -93.740% |
| 2026-03-13 | 20.5900 | 21.3000 | 20.5900 | 21.3000 | +6.500% | 7 | 98 | -94.554% |
| 2026-03-12 | 19.9600 | 20.0000 | 19.9600 | 20.0000 | +10.926% | 2 | 97 | -94.200% |
| 2026-03-10 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -9.031% | 1 | 97 | -93.566% |
| 2026-03-09 | 20.9600 | 20.9600 | 19.8200 | 19.8200 | +24.497% | 3 | 97 | -94.147% |
| 2026-03-04 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | -19.839% | 2 | 96 | -92.714% |
| 2026-03-03 | 18.6000 | 19.8600 | 18.6000 | 19.8600 | +23.970% | 3 | 97 | -94.159% |
| 2026-03-02 | 17.8300 | 17.8300 | 16.0200 | 16.0200 | +5.882% | 7 | 94 | -92.759% |
| 2026-02-25 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -10.685% | 1 | 94 | -92.333% |
| 2026-02-23 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +9.079% | 4 | 94 | -93.152% |
| 2026-02-18 | 16.2700 | 16.2700 | 15.5300 | 15.5300 | -3.839% | 20 | 98 | -92.531% |
| 2026-02-17 | 17.6900 | 17.6900 | 16.1500 | 16.1500 | +0.311% | 5 | 97 | -92.817% |
| 2026-02-13 | 17.5000 | 17.5000 | 16.1000 | 16.1000 | -5.848% | 4 | 94 | -92.795% |
| 2026-02-12 | 16.1500 | 17.1000 | 16.1500 | 17.1000 | +13.245% | 2 | 94 | -93.216% |
| 2026-02-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.332% | 3 | 93 | -92.318% |
| 2026-02-10 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -0.529% | 1 | 90 | -92.292% |
| 2026-02-09 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -3.199% | 4 | 89 | -92.333% |
| 2026-02-03 | 16.7500 | 16.7500 | 15.6300 | 15.6300 | +6.471% | 2 | 89 | -92.578% |
| 2026-02-02 | 15.2700 | 15.2700 | 14.6800 | 14.6800 | -4.799% | 3 | 87 | -92.098% |
| 2026-01-30 | 16.0200 | 16.0200 | 15.4200 | 15.4200 | -5.861% | 14 | 85 | -92.477% |
| 2026-01-29 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +10.303% | 2 | 73 | -92.918% |
| 2026-01-28 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +1.365% | 1 | 73 | -92.189% |
| 2026-01-27 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -1.347% | 9 | 72 | -92.082% |
| 2026-01-26 | 14.6200 | 14.8500 | 14.6200 | 14.8500 | -0.802% | 4 | 63 | -92.189% |
| 2026-01-22 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -5.967% | 1 | 61 | -92.251% |
| 2026-01-14 | 15.7100 | 15.9200 | 15.7100 | 15.9200 | +5.152% | 21 | 60 | -92.714% |
| 2026-01-13 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | +0.398% | 1 | 39 | -92.338% |
| 2026-01-09 | 15.2900 | 15.2900 | 14.9000 | 15.0800 | -3.765% | 5 | 38 | -92.308% |
| 2026-01-07 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | +1.490% | 1 | 35 | -92.597% |
| 2026-01-06 | 15.6700 | 15.6700 | 15.4100 | 15.4400 | -1.089% | 16 | 34 | -92.487% |
| 2026-01-05 | 15.8200 | 15.8200 | 15.6100 | 15.6100 | -3.523% | 11 | 9 | -92.569% |
| 2026-01-02 | 16.7200 | 16.7200 | 16.1100 | 16.1800 | -0.308% | 7 | 9 | -92.831% |
| 2025-12-31 | 16.1000 | 16.2300 | 15.9400 | 16.2300 | +3.640% | 4 | 2 | -92.853% |
| 2025-12-29 | 15.7100 | 15.7100 | 15.6600 | 15.6600 | 0.000% | 2 | 2 | -92.593% |