SPY261231P00585000
SPY Dec 31 2026 585.00 Put
optionOPRA
EODOct 27, 2026
1.21USD-14.184%(-0.20)3Vol475OI
SPY261231P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -14.184% | 3 | 473 | 0.000% |
| 2026-10-26 | 1.3700 | 1.4100 | 1.3200 | 1.4100 | -18.497% | 13 | 468 | -14.184% |
| 2026-10-23 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +47.863% | 2 | 470 | -30.058% |
| 2026-10-21 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | -42.927% | 6 | 464 | +3.419% |
| 2026-10-16 | 1.1800 | 2.0500 | 1.1800 | 2.0500 | +58.915% | 7 | 457 | -40.976% |
| 2026-10-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +15.179% | 1 | 457 | -6.202% |
| 2026-10-12 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -16.418% | 5 | 455 | +8.036% |
| 2026-10-08 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | +2.290% | 2 | 456 | -9.701% |
| 2026-10-05 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | -9.655% | 26 | 481 | -7.634% |
| 2026-10-02 | 1.4600 | 1.5300 | 1.4500 | 1.4500 | -12.121% | 43 | 484 | -16.552% |
| 2026-10-01 | 1.8400 | 1.8400 | 1.6500 | 1.6500 | -2.367% | 58 | 485 | -26.667% |
| 2026-09-30 | 1.4800 | 1.6900 | 1.4800 | 1.6900 | +1.807% | 305 | 203 | -28.402% |
| 2026-09-28 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -1.190% | 1 | 202 | -27.108% |
| 2026-09-21 | 1.8200 | 1.8200 | 1.6800 | 1.6800 | -26.957% | 57 | 182 | -27.976% |
| 2026-09-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.879% | 2 | 180 | -47.391% |
| 2026-09-10 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +11.392% | 1 | 179 | -54.167% |
| 2026-09-09 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +11.792% | 1 | 180 | -48.945% |
| 2026-09-08 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +3.922% | 8 | 174 | -42.925% |
| 2026-09-04 | 2.0900 | 2.0900 | 2.0400 | 2.0400 | -3.318% | 7 | 173 | -40.686% |
| 2026-09-03 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -14.919% | 1 | 172 | -42.654% |
| 2026-09-01 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | +2.905% | 41 | 172 | -51.210% |
| 2026-08-31 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +0.417% | 5 | 177 | -49.793% |
| 2026-08-27 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | -11.765% | 16 | 177 | -49.583% |
| 2026-08-25 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -12.258% | 1 | 176 | -55.515% |
| 2026-08-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.529% | 1 | 176 | -60.968% |
| 2026-08-19 | 3.0200 | 3.0200 | 2.9100 | 2.9100 | +2.105% | 2 | 176 | -58.419% |
| 2026-08-13 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.468% | 10 | 181 | -57.544% |
| 2026-08-10 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -8.060% | 1 | 181 | -60.714% |
| 2026-08-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.047% | 20 | 184 | -63.881% |
| 2026-08-04 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -10.236% | 1 | 184 | -64.620% |
| 2026-08-03 | 3.9300 | 3.9300 | 3.8100 | 3.8100 | -19.108% | 15 | 169 | -68.241% |
| 2026-07-31 | 4.8600 | 4.8600 | 4.7100 | 4.7100 | -5.988% | 20 | 159 | -74.310% |
| 2026-07-30 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -6.530% | 1 | 158 | -75.848% |
| 2026-07-27 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +5.512% | 1 | 159 | -77.425% |
| 2026-07-20 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -6.618% | 1 | 158 | -76.181% |
| 2026-07-17 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +14.526% | 1 | 157 | -77.757% |
| 2026-07-10 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -10.377% | 1 | 158 | -74.526% |
| 2026-07-08 | 5.4000 | 5.8000 | 5.3000 | 5.3000 | +3.718% | 4 | 160 | -77.170% |
| 2026-07-07 | 4.9200 | 5.1100 | 4.9200 | 5.1100 | -11.744% | 3 | 157 | -76.321% |
| 2026-06-29 | 6.2300 | 6.2300 | 5.7900 | 5.7900 | -21.545% | 24 | 153 | -79.102% |
| 2026-06-26 | 7.3200 | 7.3800 | 7.3200 | 7.3800 | +8.370% | 2 | 155 | -83.604% |
| 2026-06-23 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +7.753% | 1 | 155 | -82.232% |
| 2026-06-22 | 5.9100 | 6.3200 | 5.9100 | 6.3200 | -12.828% | 40 | 135 | -80.854% |
| 2026-06-12 | 7.3400 | 7.3400 | 7.2500 | 7.2500 | -5.476% | 5 | 134 | -83.310% |
| 2026-06-09 | 8.7500 | 8.7500 | 7.6700 | 7.6700 | +20.597% | 11 | 132 | -84.224% |
| 2026-06-01 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -3.782% | 40 | 120 | -80.975% |
| 2026-05-29 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -6.374% | 10 | 120 | -81.694% |
| 2026-05-27 | 7.0100 | 7.2000 | 7.0100 | 7.0600 | -17.330% | 31 | 113 | -82.861% |
| 2026-05-20 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -0.117% | 10 | 106 | -85.831% |
| 2026-05-19 | 8.7200 | 8.7200 | 8.5500 | 8.5500 | -0.812% | 11 | 106 | -85.848% |
| 2026-05-18 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +4.106% | 18 | 106 | -85.963% |
| 2026-05-14 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -5.587% | 4 | 105 | -85.386% |
| 2026-05-11 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -2.230% | 2 | 107 | -86.203% |
| 2026-05-08 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -2.181% | 53 | 71 | -86.511% |
| 2026-05-07 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -0.972% | 1 | 72 | -86.805% |
| 2026-05-06 | 9.3500 | 9.3500 | 9.2600 | 9.2600 | -14.497% | 27 | 70 | -86.933% |
| 2026-05-04 | 9.9500 | 10.8300 | 9.9500 | 10.8300 | +9.284% | 16 | 66 | -88.827% |
| 2026-05-01 | 9.6400 | 9.9100 | 9.6400 | 9.9100 | -7.728% | 4 | 66 | -87.790% |
| 2026-04-30 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -6.119% | 10 | 66 | -88.734% |
| 2026-04-29 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +0.704% | 10 | 61 | -89.423% |
| 2026-04-24 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | -1.217% | 5 | 71 | -89.349% |
| 2026-04-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.035% | 10 | 71 | -89.478% |
| 2026-04-20 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +5.329% | 1 | 66 | -89.798% |
| 2026-04-17 | 11.2400 | 11.2600 | 11.2400 | 11.2600 | -10.635% | 4 | 66 | -89.254% |
| 2026-04-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.716% | 17 | 69 | -90.397% |
| 2026-04-15 | 12.7000 | 12.8800 | 12.7000 | 12.8200 | -1.838% | 16 | 67 | -90.562% |
| 2026-04-14 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -14.752% | 2 | 58 | -90.735% |
| 2026-04-10 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +1.524% | 1 | 56 | -92.102% |
| 2026-04-09 | 16.4400 | 16.4400 | 15.0900 | 15.0900 | -3.885% | 5 | 56 | -91.981% |
| 2026-04-08 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -25.908% | 1 | 56 | -92.293% |
| 2026-04-07 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | -11.635% | 1 | 56 | -94.290% |
| 2026-04-02 | 23.9800 | 23.9800 | 23.9800 | 23.9800 | -5.404% | 1 | 54 | -94.954% |
| 2026-03-31 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -6.972% | 1 | 54 | -95.227% |
| 2026-03-27 | 26.9500 | 27.2600 | 26.9500 | 27.2500 | +13.400% | 16 | 55 | -95.560% |
| 2026-03-26 | 23.3300 | 24.0300 | 23.3300 | 24.0300 | +9.576% | 2 | 61 | -94.965% |
| 2026-03-23 | 20.7000 | 21.9300 | 20.7000 | 21.9300 | -13.899% | 8 | 60 | -94.482% |
| 2026-03-20 | 25.4700 | 25.4700 | 25.4700 | 25.4700 | +8.939% | 1 | 55 | -95.249% |
| 2026-03-19 | 23.3800 | 23.3800 | 23.3800 | 23.3800 | +6.369% | 1 | 54 | -94.825% |
| 2026-03-18 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +7.324% | 2 | 54 | -94.495% |
| 2026-03-16 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | -0.341% | 15 | 54 | -94.092% |
| 2026-03-12 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +6.532% | 1 | 69 | -94.112% |
| 2026-03-11 | 20.1100 | 20.1100 | 19.2900 | 19.2900 | +5.699% | 3 | 68 | -93.727% |
| 2026-03-03 | 19.5000 | 20.1900 | 18.2500 | 18.2500 | +2.701% | 33 | 68 | -93.370% |
| 2026-02-23 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +9.421% | 10 | 51 | -93.191% |
| 2026-02-20 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -6.344% | 3 | 41 | -92.549% |
| 2026-02-19 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | +2.969% | 10 | 39 | -93.022% |
| 2026-02-18 | 16.2600 | 16.8400 | 16.2600 | 16.8400 | -2.207% | 4 | 30 | -92.815% |
| 2026-02-17 | 17.0600 | 17.2200 | 17.0600 | 17.2200 | +9.612% | 2 | 27 | -92.973% |
| 2026-02-10 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +2.546% | 4 | 26 | -92.298% |
| 2026-02-09 | 15.3500 | 15.3500 | 15.3200 | 15.3200 | -8.972% | 4 | 28 | -92.102% |
| 2026-02-04 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +3.889% | 5 | 27 | -92.810% |
| 2026-02-03 | 16.4200 | 16.4200 | 16.2000 | 16.2000 | +0.434% | 3 | 23 | -92.531% |
| 2026-01-30 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +3.265% | 1 | 20 | -92.498% |
| 2026-01-26 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -0.128% | 15 | 19 | -92.254% |
| 2026-01-22 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -4.750% | 1 | 4 | -92.263% |
| 2026-01-14 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +8.026% | 1 | 3 | -92.631% |
| 2026-01-12 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -7.261% | 1 | 2 | -92.039% |
| 2026-01-06 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | 0.000% | 1 | 1 | -92.617% |