SPY261231P00590000
SPY Dec 31 2026 590.00 Put
optionOPRA
EODOct 26, 2026
1.40USD-23.913%(-0.44)3Vol1,143OI
SPY261231P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | -23.913% | 3 | 1,143 | 0.000% |
| 2026-10-23 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | +42.636% | 16 | 1,142 | -23.913% |
| 2026-10-21 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | -11.644% | 7 | 1,138 | +8.527% |
| 2026-10-20 | 1.5700 | 1.5700 | 1.4600 | 1.4600 | -5.195% | 4 | 1,137 | -4.110% |
| 2026-10-19 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | -24.510% | 7 | 1,130 | -9.091% |
| 2026-10-16 | 1.2200 | 2.0400 | 1.2200 | 2.0400 | +37.838% | 4 | 1,130 | -31.373% |
| 2026-10-15 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | +4.965% | 3 | 1,127 | -5.405% |
| 2026-10-14 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | +21.552% | 3 | 1,125 | -0.709% |
| 2026-10-13 | 1.1400 | 1.1600 | 1.1400 | 1.1600 | -1.695% | 4 | 1,123 | +20.690% |
| 2026-10-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.065% | 1 | 1,123 | +18.644% |
| 2026-10-09 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -2.381% | 5 | 1,122 | +13.821% |
| 2026-10-08 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | +1.613% | 3 | 1,119 | +11.111% |
| 2026-10-07 | 1.3300 | 1.3300 | 1.2300 | 1.2400 | -2.362% | 12 | 1,116 | +12.903% |
| 2026-10-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.286% | 1 | 1,116 | +10.236% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | -8.497% | 15 | 1,111 | 0.000% |
| 2026-10-02 | 1.5500 | 1.6000 | 1.5300 | 1.5300 | -12.571% | 18 | 1,126 | -8.497% |
| 2026-10-01 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +0.575% | 1 | 1,126 | -20.000% |
| 2026-09-30 | 1.5800 | 1.7400 | 1.5700 | 1.7400 | +5.455% | 302 | 944 | -19.540% |
| 2026-09-29 | 1.6600 | 1.7300 | 1.6500 | 1.6500 | -1.786% | 6 | 944 | -15.152% |
| 2026-09-28 | 1.7900 | 1.7900 | 1.6800 | 1.6800 | -1.176% | 15 | 941 | -16.667% |
| 2026-09-25 | 1.8000 | 1.8400 | 1.7000 | 1.7000 | -6.077% | 392 | 671 | -17.647% |
| 2026-09-24 | 1.8800 | 2.0000 | 1.8100 | 1.8100 | +6.471% | 6 | 669 | -22.652% |
| 2026-09-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 10 | 669 | -17.647% |
| 2026-09-22 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | -7.692% | 34 | 653 | -16.667% |
| 2026-09-21 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -14.554% | 1 | 652 | -23.077% |
| 2026-09-18 | 2.1800 | 2.1900 | 2.1300 | 2.1300 | -2.740% | 8 | 648 | -34.272% |
| 2026-09-17 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | -14.118% | 15 | 643 | -36.073% |
| 2026-09-15 | 2.5000 | 2.5500 | 2.4900 | 2.5500 | +2.000% | 7 | 643 | -45.098% |
| 2026-09-14 | 2.6400 | 2.6400 | 2.5000 | 2.5000 | +1.215% | 23 | 635 | -44.000% |
| 2026-09-11 | 2.4500 | 2.4700 | 2.4500 | 2.4700 | -13.028% | 3 | 632 | -43.320% |
| 2026-09-10 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | +15.918% | 14 | 640 | -50.704% |
| 2026-09-09 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | +9.865% | 3 | 639 | -42.857% |
| 2026-09-08 | 2.2000 | 2.2300 | 2.1900 | 2.2300 | +3.241% | 4 | 638 | -37.220% |
| 2026-09-04 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -1.370% | 6 | 632 | -35.185% |
| 2026-09-03 | 2.3700 | 2.3700 | 2.1900 | 2.1900 | -17.669% | 9 | 626 | -36.073% |
| 2026-09-02 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.115% | 2 | 634 | -47.368% |
| 2026-09-01 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.490% | 2 | 632 | -47.955% |
| 2026-08-31 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.163% | 1 | 631 | -45.098% |
| 2026-08-28 | 2.4700 | 2.5800 | 2.4700 | 2.5800 | +1.976% | 26 | 615 | -45.736% |
| 2026-08-27 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | -6.985% | 17 | 614 | -44.664% |
| 2026-08-26 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | -7.167% | 12 | 612 | -48.529% |
| 2026-08-25 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -4.870% | 1 | 611 | -52.218% |
| 2026-08-24 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +3.010% | 2 | 609 | -54.545% |
| 2026-08-21 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -9.119% | 12 | 621 | -53.177% |
| 2026-08-20 | 3.1300 | 3.2900 | 3.1300 | 3.2900 | +5.788% | 12 | 618 | -57.447% |
| 2026-08-19 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -6.042% | 1 | 617 | -54.984% |
| 2026-08-18 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +4.088% | 1 | 617 | -57.704% |
| 2026-08-17 | 3.0000 | 3.1800 | 2.9800 | 3.1800 | +4.950% | 19 | 615 | -55.975% |
| 2026-08-14 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | -0.329% | 5 | 614 | -53.795% |
| 2026-08-13 | 2.9700 | 3.0600 | 2.9700 | 3.0400 | -2.564% | 7 | 612 | -53.947% |
| 2026-08-12 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | -6.024% | 7 | 607 | -55.128% |
| 2026-08-11 | 3.2600 | 3.3200 | 3.2500 | 3.3200 | +2.154% | 26 | 604 | -57.831% |
| 2026-08-10 | 3.2400 | 3.2500 | 3.2100 | 3.2500 | -2.108% | 4 | 604 | -56.923% |
| 2026-08-07 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | -4.323% | 4 | 604 | -57.831% |
| 2026-08-06 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | -2.254% | 2 | 604 | -59.654% |
| 2026-08-05 | 3.4400 | 3.5500 | 3.4400 | 3.5500 | -0.838% | 2 | 642 | -60.563% |
| 2026-08-04 | 3.7200 | 3.7200 | 3.5800 | 3.5800 | -10.050% | 43 | 601 | -60.894% |
| 2026-08-03 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -10.962% | 1 | 601 | -64.824% |
| 2026-07-31 | 4.6600 | 5.1300 | 4.4700 | 4.4700 | -14.038% | 33 | 587 | -68.680% |
| 2026-07-30 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.346% | 2 | 585 | -73.077% |
| 2026-07-27 | 5.0800 | 5.5600 | 5.0700 | 5.3800 | +2.672% | 37 | 559 | -73.978% |
| 2026-07-24 | 5.7700 | 5.7700 | 5.2400 | 5.2400 | -13.388% | 4 | 559 | -73.282% |
| 2026-07-23 | 5.8700 | 6.0500 | 5.8700 | 6.0500 | +17.476% | 13 | 556 | -76.860% |
| 2026-07-14 | 5.1600 | 5.1600 | 5.0500 | 5.1500 | +2.183% | 5 | 557 | -72.816% |
| 2026-07-13 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -3.077% | 10 | 547 | -72.222% |
| 2026-07-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.754% | 2 | 547 | -73.077% |
| 2026-07-08 | 5.6600 | 6.1000 | 5.6600 | 6.1000 | +16.635% | 14 | 537 | -77.049% |
| 2026-07-06 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -11.356% | 1 | 537 | -73.231% |
| 2026-07-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +3.873% | 1 | 537 | -76.271% |
| 2026-07-01 | 5.5500 | 5.6800 | 5.5500 | 5.6800 | -1.217% | 2 | 540 | -75.352% |
| 2026-06-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -8.439% | 1 | 539 | -75.652% |
| 2026-06-29 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -9.380% | 1 | 538 | -77.707% |
| 2026-06-26 | 6.9500 | 6.9500 | 6.9300 | 6.9300 | -5.198% | 2 | 536 | -79.798% |
| 2026-06-25 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -2.922% | 7 | 536 | -80.848% |
| 2026-06-23 | 7.2000 | 7.5300 | 7.2000 | 7.5300 | +20.288% | 2 | 534 | -81.408% |
| 2026-06-22 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -5.581% | 1 | 533 | -77.636% |
| 2026-06-18 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -10.526% | 3 | 533 | -78.884% |
| 2026-06-17 | 6.6000 | 7.4100 | 6.6000 | 7.4100 | +18.560% | 11 | 542 | -81.107% |
| 2026-06-16 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.459% | 14 | 528 | -77.600% |
| 2026-06-15 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -22.980% | 30 | 523 | -77.049% |
| 2026-06-12 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -16.102% | 1 | 523 | -82.323% |
| 2026-06-11 | 9.4500 | 9.4500 | 9.4400 | 9.4400 | -3.080% | 4 | 519 | -85.169% |
| 2026-06-09 | 8.5100 | 9.7400 | 8.5100 | 9.7400 | +27.654% | 6 | 520 | -85.626% |
| 2026-06-08 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +5.679% | 1 | 520 | -81.651% |
| 2026-06-05 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +8.084% | 1 | 520 | -80.609% |
| 2026-06-01 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.329% | 15 | 535 | -79.042% |
| 2026-05-29 | 6.8800 | 6.8800 | 6.7700 | 6.7700 | -2.730% | 20 | 535 | -79.321% |
| 2026-05-28 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -5.563% | 16 | 551 | -79.885% |
| 2026-05-27 | 7.5200 | 7.5200 | 7.3700 | 7.3700 | -1.995% | 20 | 561 | -81.004% |
| 2026-05-26 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -3.959% | 30 | 561 | -81.383% |
| 2026-05-22 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -11.124% | 10 | 561 | -82.120% |
| 2026-05-21 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -2.436% | 1 | 561 | -84.109% |
| 2026-05-19 | 9.0200 | 9.0300 | 8.9400 | 9.0300 | -0.441% | 12 | 571 | -84.496% |
| 2026-05-18 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +6.082% | 3 | 571 | -84.564% |
| 2026-05-14 | 8.9300 | 8.9300 | 8.5500 | 8.5500 | -13.021% | 14 | 572 | -83.626% |
| 2026-05-12 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +6.732% | 1 | 571 | -85.758% |
| 2026-05-11 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -1.812% | 2 | 571 | -84.799% |
| 2026-05-08 | 9.3900 | 9.3900 | 9.3800 | 9.3800 | -4.578% | 38 | 570 | -85.075% |
| 2026-05-06 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -5.933% | 10 | 560 | -85.758% |
| 2026-05-05 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -8.574% | 120 | 594 | -86.603% |
| 2026-05-04 | 10.7600 | 11.4300 | 10.3800 | 11.4300 | +8.857% | 152 | 479 | -87.752% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -2.957% | 7 | 483 | -86.667% |
| 2026-04-30 | 10.9700 | 10.9700 | 10.8200 | 10.8200 | -9.683% | 2 | 483 | -87.061% |
| 2026-04-28 | 12.1100 | 12.1100 | 11.9800 | 11.9800 | -2.996% | 26 | 484 | -88.314% |
| 2026-04-23 | 12.0700 | 12.3500 | 12.0700 | 12.3500 | -3.365% | 11 | 478 | -88.664% |
| 2026-04-21 | 12.8300 | 12.8300 | 12.7800 | 12.7800 | +7.125% | 5 | 466 | -89.045% |
| 2026-04-17 | 12.2600 | 12.2600 | 11.7900 | 11.9300 | -6.797% | 46 | 466 | -88.265% |
| 2026-04-16 | 13.5500 | 13.5500 | 12.8000 | 12.8000 | -2.066% | 2 | 448 | -89.063% |
| 2026-04-15 | 13.2800 | 13.3800 | 13.0700 | 13.0700 | -4.529% | 19 | 447 | -89.288% |
| 2026-04-14 | 13.8400 | 13.8400 | 13.6700 | 13.6900 | -6.489% | 38 | 456 | -89.774% |
| 2026-04-13 | 14.6600 | 14.6600 | 14.6400 | 14.6400 | -8.899% | 4 | 433 | -90.437% |
| 2026-04-10 | 15.4300 | 16.0700 | 15.4300 | 16.0700 | -5.024% | 51 | 433 | -91.288% |
| 2026-04-08 | 16.7400 | 16.9200 | 16.7400 | 16.9200 | -19.429% | 7 | 432 | -91.726% |
| 2026-04-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -5.830% | 1 | 438 | -93.333% |
| 2026-04-02 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -3.338% | 19 | 434 | -93.722% |
| 2026-04-01 | 22.5000 | 23.0700 | 22.5000 | 23.0700 | -15.184% | 60 | 434 | -93.932% |
| 2026-03-31 | 27.3000 | 27.3000 | 27.2000 | 27.2000 | -12.258% | 3 | 374 | -94.853% |
| 2026-03-30 | 29.4200 | 31.0000 | 28.5200 | 31.0000 | +3.333% | 15 | 373 | -95.484% |
| 2026-03-27 | 29.2200 | 30.0000 | 29.2200 | 30.0000 | +13.852% | 5 | 373 | -95.333% |
| 2026-03-26 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +12.128% | 2 | 373 | -94.687% |
| 2026-03-23 | 21.8500 | 23.5000 | 21.7100 | 23.5000 | -9.546% | 44 | 373 | -94.043% |
| 2026-03-20 | 24.7700 | 25.9800 | 24.7700 | 25.9800 | +8.025% | 2 | 356 | -94.611% |
| 2026-03-19 | 24.1000 | 24.2800 | 24.0500 | 24.0500 | +10.321% | 22 | 355 | -94.179% |
| 2026-03-18 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +4.306% | 2 | 348 | -93.578% |
| 2026-03-16 | 20.5000 | 21.2200 | 20.5000 | 20.9000 | -9.367% | 25 | 350 | -93.301% |
| 2026-03-13 | 23.1600 | 23.1600 | 23.0600 | 23.0600 | +6.759% | 3 | 342 | -93.929% |
| 2026-03-12 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +5.161% | 16 | 340 | -93.519% |
| 2026-03-11 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | +3.476% | 48 | 326 | -93.184% |
| 2026-03-09 | 24.0200 | 24.0200 | 19.8500 | 19.8500 | -4.659% | 2 | 288 | -92.947% |
| 2026-03-06 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | +7.320% | 1 | 287 | -93.276% |
| 2026-03-05 | 20.1900 | 20.1900 | 19.4000 | 19.4000 | +12.399% | 33 | 287 | -92.784% |
| 2026-03-04 | 18.1000 | 18.1000 | 17.2600 | 17.2600 | -9.396% | 17 | 289 | -91.889% |
| 2026-03-03 | 21.4400 | 21.4400 | 19.0500 | 19.0500 | +5.074% | 26 | 288 | -92.651% |
| 2026-02-27 | 18.4000 | 18.4000 | 18.1300 | 18.1300 | +8.110% | 2 | 267 | -92.278% |
| 2026-02-26 | 17.0100 | 17.0100 | 16.7700 | 16.7700 | -4.171% | 2 | 266 | -91.652% |
| 2026-02-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.457% | 1 | 266 | -92.000% |
| 2026-02-23 | 18.3900 | 18.5100 | 18.3900 | 18.5100 | +4.813% | 3 | 266 | -92.437% |
| 2026-02-17 | 19.5500 | 19.5500 | 17.6600 | 17.6600 | +0.914% | 143 | 263 | -92.072% |
| 2026-02-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.778% | 16 | 108 | -92.000% |
| 2026-02-12 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +9.756% | 16 | 108 | -92.222% |
| 2026-02-11 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -1.205% | 10 | 105 | -91.463% |
| 2026-02-10 | 16.4000 | 16.6000 | 16.4000 | 16.6000 | -12.861% | 2 | 95 | -91.566% |
| 2026-02-05 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +12.722% | 1 | 93 | -92.651% |
| 2026-02-03 | 16.7900 | 16.9300 | 16.7900 | 16.9000 | +1.746% | 9 | 93 | -91.716% |
| 2026-02-02 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -3.149% | 1 | 85 | -91.571% |
| 2026-01-30 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +5.409% | 2 | 85 | -91.837% |
| 2026-01-29 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +1.879% | 10 | 85 | -91.395% |
| 2026-01-26 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -2.264% | 22 | 95 | -91.234% |
| 2026-01-22 | 16.2100 | 16.3400 | 16.2100 | 16.3400 | -4.277% | 2 | 90 | -91.432% |
| 2026-01-21 | 17.8300 | 17.8300 | 17.0700 | 17.0700 | -10.722% | 4 | 89 | -91.798% |
| 2026-01-20 | 18.3000 | 19.1200 | 18.3000 | 19.1200 | +18.832% | 51 | 88 | -92.678% |
| 2026-01-15 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | -5.796% | 10 | 38 | -91.299% |
| 2026-01-14 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +7.152% | 1 | 28 | -91.803% |
| 2026-01-13 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | +1.206% | 2 | 27 | -91.217% |
| 2026-01-12 | 15.9200 | 15.9200 | 15.7500 | 15.7500 | -5.858% | 11 | 25 | -91.111% |
| 2026-01-07 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +0.601% | 3 | 15 | -91.632% |
| 2026-01-06 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -2.578% | 6 | 16 | -91.581% |
| 2026-01-05 | 17.2500 | 17.2500 | 17.0700 | 17.0700 | -3.777% | 2 | 9 | -91.798% |
| 2026-01-02 | 17.3500 | 17.7400 | 17.3500 | 17.7400 | +1.314% | 2 | 9 | -92.108% |
| 2025-12-31 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +3.243% | 1 | 6 | -92.005% |
| 2025-12-30 | 16.9500 | 16.9600 | 16.9500 | 16.9600 | -1.510% | 2 | 6 | -91.745% |
| 2025-12-29 | 17.2000 | 17.2200 | 17.2000 | 17.2200 | 0.000% | 4 | 4 | -91.870% |