SPY261231P00595000
SPY Dec 31 2026 595.00 Put
optionOPRA
EODOct 26, 2026
1.49USD-28.019%(-0.58)5Vol821OI
SPY261231P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -28.019% | 5 | 826 | 0.000% |
| 2026-10-23 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +33.548% | 1 | 827 | -28.019% |
| 2026-10-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -9.884% | 1 | 828 | -3.871% |
| 2026-10-16 | 1.3300 | 1.7200 | 1.3300 | 1.7200 | +10.256% | 2 | 826 | -13.372% |
| 2026-10-15 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +21.875% | 1 | 825 | -4.487% |
| 2026-10-14 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | +3.226% | 2 | 824 | +16.406% |
| 2026-10-13 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 2 | 824 | +20.161% |
| 2026-10-09 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -2.985% | 2 | 823 | +14.615% |
| 2026-10-08 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | -3.597% | 5 | 818 | +11.194% |
| 2026-10-07 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +7.752% | 1 | 818 | +7.194% |
| 2026-10-06 | 1.3400 | 1.3400 | 1.2900 | 1.2900 | -9.155% | 15 | 809 | +15.504% |
| 2026-10-05 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -11.801% | 1 | 808 | +4.930% |
| 2026-10-02 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -12.500% | 20 | 808 | -7.453% |
| 2026-10-01 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +10.843% | 1 | 807 | -19.022% |
| 2026-09-30 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -5.682% | 300 | 643 | -10.241% |
| 2026-09-28 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -7.853% | 3 | 643 | -15.341% |
| 2026-09-25 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -3.535% | 1 | 642 | -21.990% |
| 2026-09-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +15.789% | 2 | 640 | -24.747% |
| 2026-09-23 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +2.395% | 2 | 640 | -12.865% |
| 2026-09-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.640% | 2 | 638 | -10.778% |
| 2026-09-21 | 1.9500 | 1.9500 | 1.8900 | 1.8900 | -19.915% | 12 | 627 | -21.164% |
| 2026-09-17 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -8.880% | 2 | 627 | -36.864% |
| 2026-09-16 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +1.172% | 1 | 631 | -42.471% |
| 2026-09-11 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -14.094% | 10 | 621 | -41.797% |
| 2026-09-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +20.161% | 2 | 619 | -50.000% |
| 2026-09-03 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | -13.589% | 11 | 608 | -39.919% |
| 2026-09-01 | 2.8400 | 2.8700 | 2.8400 | 2.8700 | +5.904% | 2 | 608 | -48.084% |
| 2026-08-28 | 2.5800 | 2.7100 | 2.5400 | 2.7100 | +3.831% | 36 | 582 | -45.018% |
| 2026-08-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -12.709% | 1 | 582 | -42.912% |
| 2026-08-25 | 3.0700 | 3.0700 | 2.9900 | 2.9900 | -5.380% | 7 | 577 | -50.167% |
| 2026-08-21 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -8.406% | 1 | 576 | -52.848% |
| 2026-08-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.481% | 2 | 574 | -56.812% |
| 2026-08-19 | 3.3200 | 3.3200 | 3.2100 | 3.2400 | -5.539% | 3 | 573 | -54.012% |
| 2026-08-18 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +8.202% | 1 | 573 | -56.560% |
| 2026-08-17 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +0.635% | 1 | 572 | -52.997% |
| 2026-08-13 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | -3.077% | 2 | 574 | -52.698% |
| 2026-08-12 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -4.692% | 2 | 573 | -54.154% |
| 2026-08-11 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +1.488% | 1 | 572 | -56.305% |
| 2026-08-10 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -4.274% | 330 | 276 | -55.655% |
| 2026-08-07 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -4.098% | 20 | 296 | -57.550% |
| 2026-08-06 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +1.667% | 20 | 276 | -59.290% |
| 2026-08-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.629% | 1 | 276 | -58.611% |
| 2026-08-04 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -24.809% | 2 | 278 | -62.183% |
| 2026-07-31 | 4.8900 | 5.2600 | 4.8900 | 5.2400 | -6.261% | 22 | 279 | -71.565% |
| 2026-07-24 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -9.400% | 1 | 278 | -73.345% |
| 2026-07-23 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | +7.867% | 1 | 277 | -75.851% |
| 2026-07-20 | 5.4800 | 5.7200 | 5.4800 | 5.7200 | -3.866% | 11 | 268 | -73.951% |
| 2026-07-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +16.896% | 10 | 278 | -74.958% |
| 2026-07-16 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -3.232% | 1 | 279 | -70.727% |
| 2026-07-14 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -7.719% | 1 | 279 | -71.673% |
| 2026-07-08 | 6.0800 | 6.0800 | 5.7000 | 5.7000 | +6.145% | 14 | 265 | -73.860% |
| 2026-07-06 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -32.622% | 1 | 265 | -72.253% |
| 2026-06-24 | 7.5000 | 7.9700 | 7.0800 | 7.9700 | +22.804% | 7 | 262 | -81.305% |
| 2026-06-15 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -23.013% | 1 | 261 | -77.042% |
| 2026-06-11 | 9.8000 | 9.8000 | 8.4300 | 8.4300 | -5.068% | 5 | 262 | -82.325% |
| 2026-06-10 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +2.897% | 1 | 262 | -83.221% |
| 2026-06-09 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +4.606% | 5 | 265 | -82.735% |
| 2026-06-08 | 7.9600 | 8.2500 | 7.8500 | 8.2500 | +17.188% | 7 | 271 | -81.939% |
| 2026-06-01 | 7.0500 | 7.0500 | 7.0400 | 7.0400 | +1.295% | 8 | 271 | -78.835% |
| 2026-05-29 | 7.0200 | 7.0700 | 6.9500 | 6.9500 | -4.795% | 8 | 268 | -78.561% |
| 2026-05-28 | 7.3400 | 7.3800 | 7.3000 | 7.3000 | -6.650% | 6 | 270 | -79.589% |
| 2026-05-27 | 7.8900 | 7.8900 | 7.7700 | 7.8200 | 0.000% | 20 | 271 | -80.946% |
| 2026-05-26 | 7.7200 | 7.9100 | 7.7200 | 7.8200 | -5.212% | 16 | 269 | -80.946% |
| 2026-05-22 | 8.2700 | 8.3300 | 8.0000 | 8.2500 | -1.198% | 29 | 271 | -81.939% |
| 2026-05-21 | 8.5700 | 8.7200 | 8.3500 | 8.3500 | -6.808% | 21 | 276 | -82.156% |
| 2026-05-20 | 9.4000 | 9.5300 | 8.9500 | 8.9600 | -7.054% | 10 | 278 | -83.371% |
| 2026-05-19 | 9.6100 | 9.6500 | 9.5400 | 9.6400 | +3.545% | 8 | 278 | -84.544% |
| 2026-05-18 | 9.3700 | 9.3700 | 9.3100 | 9.3100 | -4.218% | 7 | 283 | -83.996% |
| 2026-05-15 | 9.5200 | 9.7300 | 9.4700 | 9.7200 | -4.425% | 20 | 276 | -84.671% |
| 2026-05-12 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +5.498% | 1 | 277 | -85.349% |
| 2026-05-11 | 9.5700 | 9.6400 | 9.5700 | 9.6400 | -1.833% | 2 | 277 | -84.544% |
| 2026-05-08 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -3.251% | 45 | 283 | -84.827% |
| 2026-05-07 | 10.0300 | 10.1500 | 9.9100 | 10.1500 | 0.000% | 137 | 159 | -85.320% |
| 2026-05-06 | 10.5300 | 10.6300 | 10.1100 | 10.1500 | -7.221% | 33 | 146 | -85.320% |
| 2026-05-05 | 10.9800 | 11.1600 | 10.9100 | 10.9400 | -6.336% | 52 | 139 | -86.380% |
| 2026-05-04 | 10.9100 | 11.9100 | 10.9100 | 11.6800 | +5.893% | 16 | 133 | -87.243% |
| 2026-05-01 | 10.9600 | 11.0300 | 10.5800 | 11.0300 | -1.518% | 36 | 120 | -86.491% |
| 2026-04-30 | 11.7100 | 11.7300 | 11.2000 | 11.2000 | -10.686% | 47 | 120 | -86.696% |
| 2026-04-29 | 12.5000 | 12.6600 | 12.2900 | 12.5400 | +3.040% | 35 | 108 | -88.118% |
| 2026-04-28 | 12.7300 | 12.7700 | 12.1700 | 12.1700 | +0.330% | 37 | 117 | -87.757% |
| 2026-04-27 | 12.4600 | 12.5100 | 12.1300 | 12.1300 | -2.335% | 32 | 119 | -87.716% |
| 2026-04-24 | 12.8200 | 12.8500 | 12.2600 | 12.4200 | -5.335% | 21 | 127 | -88.003% |
| 2026-04-23 | 13.0500 | 13.1200 | 12.5500 | 13.1200 | +3.064% | 17 | 139 | -88.643% |
| 2026-04-22 | 12.7000 | 13.0200 | 12.6700 | 12.7300 | -4.286% | 27 | 123 | -88.295% |
| 2026-04-21 | 12.9500 | 13.3500 | 12.9500 | 13.3000 | +5.807% | 5 | 123 | -88.797% |
| 2026-04-17 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -8.715% | 1 | 125 | -88.146% |
| 2026-04-16 | 13.9200 | 14.2100 | 13.7700 | 13.7700 | +0.658% | 12 | 125 | -89.179% |
| 2026-04-15 | 13.9900 | 14.1600 | 13.6800 | 13.6800 | -4.469% | 25 | 124 | -89.108% |
| 2026-04-14 | 14.1700 | 14.4800 | 14.1700 | 14.3200 | -10.500% | 6 | 135 | -89.595% |
| 2026-04-13 | 16.7500 | 16.7500 | 16.0000 | 16.0000 | -2.617% | 3 | 135 | -90.688% |
| 2026-04-10 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -6.542% | 1 | 135 | -90.931% |
| 2026-04-09 | 17.5500 | 17.5800 | 17.5500 | 17.5800 | +1.443% | 200 | 135 | -91.524% |
| 2026-04-08 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -26.255% | 2 | 243 | -91.402% |
| 2026-04-07 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -1.674% | 1 | 244 | -93.660% |
| 2026-04-02 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -1.362% | 2 | 242 | -93.766% |
| 2026-04-01 | 24.2300 | 24.2300 | 24.2300 | 24.2300 | -8.393% | 5 | 242 | -93.851% |
| 2026-03-31 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -16.745% | 1 | 240 | -94.367% |
| 2026-03-30 | 30.7700 | 31.7700 | 30.7700 | 31.7700 | +4.232% | 207 | 241 | -95.310% |
| 2026-03-27 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | +10.595% | 2 | 67 | -95.112% |
| 2026-03-26 | 24.9600 | 27.5600 | 24.9600 | 27.5600 | +16.091% | 5 | 67 | -94.594% |
| 2026-03-25 | 23.6900 | 23.8700 | 23.6900 | 23.7400 | +3.487% | 6 | 63 | -93.724% |
| 2026-03-23 | 22.9000 | 22.9400 | 22.9000 | 22.9400 | +10.554% | 6 | 58 | -93.505% |
| 2026-03-17 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +2.267% | 1 | 54 | -92.819% |
| 2026-03-10 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -0.148% | 2 | 53 | -92.656% |
| 2026-03-09 | 24.7600 | 24.7600 | 20.3200 | 20.3200 | +9.424% | 22 | 51 | -92.667% |
| 2026-02-13 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -0.482% | 1 | 35 | -91.976% |
| 2026-02-12 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | +7.612% | 1 | 35 | -92.015% |
| 2026-02-10 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | +4.710% | 1 | 35 | -91.407% |
| 2026-02-09 | 16.7500 | 16.7600 | 16.5600 | 16.5600 | -9.011% | 26 | 34 | -91.002% |
| 2026-02-06 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -7.988% | 1 | 12 | -91.813% |
| 2026-02-05 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +19.013% | 1 | 12 | -92.467% |
| 2026-02-03 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | +0.911% | 3 | 11 | -91.035% |
| 2026-02-02 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -4.466% | 3 | 11 | -90.953% |
| 2026-01-28 | 17.1800 | 17.2400 | 17.1800 | 17.2400 | +0.349% | 2 | 9 | -91.357% |
| 2026-01-23 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | -9.388% | 1 | 7 | -91.327% |
| 2026-01-20 | 19.4500 | 19.4500 | 18.9600 | 18.9600 | +9.659% | 3 | 6 | -92.141% |
| 2026-01-15 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -6.186% | 1 | 5 | -91.382% |
| 2026-01-14 | 17.9500 | 18.4300 | 17.9500 | 18.4300 | +8.030% | 2 | 4 | -91.915% |
| 2026-01-13 | 17.0300 | 17.0600 | 17.0300 | 17.0600 | 0.000% | 2 | 2 | -91.266% |