SPY261231P00605000
SPY Dec 31 2026 605.00 Put
optionOPRA
EODOct 27, 2026
1.62USD-1.818%(-0.03)2Vol2,887OI
SPY261231P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.5600 | 1.6200 | 1.5600 | 1.6200 | -1.818% | 2 | 2,887 | 0.000% |
| 2026-10-26 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | -13.158% | 20 | 2,887 | -1.818% |
| 2026-10-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 1 | 2,887 | -14.737% |
| 2026-10-19 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -24.797% | 1 | 2,887 | -12.432% |
| 2026-10-16 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | +50.000% | 7 | 2,887 | -34.146% |
| 2026-10-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +19.708% | 2 | 2,885 | -1.220% |
| 2026-10-13 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -6.164% | 2 | 2,886 | +18.248% |
| 2026-10-09 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +5.036% | 3 | 2,883 | +10.959% |
| 2026-10-06 | 1.4500 | 1.4500 | 1.3900 | 1.3900 | -22.346% | 303 | 2,761 | +16.547% |
| 2026-10-02 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | -13.527% | 12 | 2,759 | -9.497% |
| 2026-10-01 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +10.695% | 1 | 2,759 | -21.739% |
| 2026-09-30 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | -3.608% | 29 | 2,769 | -13.369% |
| 2026-09-29 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -2.020% | 3 | 2,769 | -16.495% |
| 2026-09-28 | 2.0400 | 2.0400 | 1.9500 | 1.9800 | -5.714% | 91 | 2,694 | -18.182% |
| 2026-09-23 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | +12.903% | 7 | 2,695 | -22.857% |
| 2026-09-22 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -10.577% | 10 | 2,695 | -12.903% |
| 2026-09-21 | 2.2100 | 2.2100 | 2.0800 | 2.0800 | -20.307% | 26 | 2,705 | -22.115% |
| 2026-09-17 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -8.421% | 2 | 2,705 | -37.931% |
| 2026-09-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.316% | 368 | 2,846 | -43.158% |
| 2026-09-15 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +4.878% | 5 | 2,846 | -46.179% |
| 2026-09-14 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +2.867% | 181 | 3,025 | -43.554% |
| 2026-09-11 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -13.622% | 2 | 3,025 | -41.935% |
| 2026-09-10 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +29.200% | 4 | 3,025 | -49.845% |
| 2026-09-04 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | -2.724% | 9 | 3,026 | -35.200% |
| 2026-09-03 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -9.507% | 1 | 3,026 | -36.965% |
| 2026-09-02 | 2.9100 | 2.9200 | 2.8400 | 2.8400 | -5.017% | 14 | 3,021 | -42.958% |
| 2026-09-01 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.320% | 1 | 3,021 | -45.819% |
| 2026-08-31 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +2.020% | 1 | 3,021 | -46.535% |
| 2026-08-28 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -18.630% | 10 | 3,021 | -45.455% |
| 2026-08-17 | 3.4600 | 3.6500 | 3.4600 | 3.6500 | +4.885% | 4 | 3,019 | -55.616% |
| 2026-08-14 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -10.540% | 5 | 3,014 | -53.448% |
| 2026-08-07 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -3.713% | 1 | 3,013 | -58.355% |
| 2026-08-06 | 4.1100 | 4.1100 | 4.0400 | 4.0400 | +1.508% | 42 | 2,995 | -59.901% |
| 2026-08-05 | 4.0700 | 4.0800 | 3.9800 | 3.9800 | -3.632% | 1,100 | 1,895 | -59.296% |
| 2026-08-04 | 4.1200 | 4.1300 | 4.1200 | 4.1300 | -8.830% | 3 | 1,896 | -60.775% |
| 2026-08-03 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -16.575% | 4 | 1,896 | -64.238% |
| 2026-07-31 | 5.7100 | 5.7100 | 5.4300 | 5.4300 | -12.136% | 12 | 1,897 | -70.166% |
| 2026-07-30 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -7.346% | 2 | 1,897 | -73.786% |
| 2026-07-29 | 6.4900 | 6.6700 | 6.4900 | 6.6700 | -0.892% | 2 | 1,896 | -75.712% |
| 2026-07-24 | 6.7100 | 6.7300 | 6.7100 | 6.7300 | +1.662% | 16 | 1,884 | -75.929% |
| 2026-07-17 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +11.448% | 1 | 1,883 | -75.529% |
| 2026-07-14 | 5.8500 | 5.9500 | 5.8500 | 5.9400 | +5.694% | 27 | 1,856 | -72.727% |
| 2026-07-10 | 5.6600 | 5.6600 | 5.6200 | 5.6200 | -9.061% | 22 | 1,856 | -71.174% |
| 2026-07-07 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +4.746% | 1 | 1,856 | -73.786% |
| 2026-07-06 | 6.1800 | 6.1800 | 5.8800 | 5.9000 | -8.100% | 6 | 1,858 | -72.542% |
| 2026-07-01 | 6.8100 | 6.8100 | 6.4200 | 6.4200 | +0.156% | 4 | 1,856 | -74.766% |
| 2026-06-30 | 6.5600 | 6.5600 | 6.4100 | 6.4100 | -9.078% | 8 | 1,860 | -74.727% |
| 2026-06-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -12.855% | 1 | 1,859 | -77.021% |
| 2026-06-26 | 7.9500 | 8.1200 | 7.9500 | 8.0900 | -5.047% | 6 | 1,859 | -79.975% |
| 2026-06-24 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -2.851% | 1 | 1,860 | -80.986% |
| 2026-06-23 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +17.403% | 400 | 1,596 | -81.528% |
| 2026-06-18 | 7.3900 | 7.4700 | 7.3900 | 7.4700 | +5.211% | 40 | 1,583 | -78.313% |
| 2026-06-16 | 7.0600 | 7.1200 | 7.0600 | 7.1000 | -22.149% | 26 | 1,569 | -77.183% |
| 2026-06-12 | 9.0800 | 9.1200 | 9.0800 | 9.1200 | -14.925% | 300 | 1,418 | -82.237% |
| 2026-06-11 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -2.279% | 1 | 1,417 | -84.888% |
| 2026-06-10 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -1.878% | 1 | 1,417 | -85.232% |
| 2026-06-09 | 10.1500 | 11.1800 | 10.1500 | 11.1800 | +15.258% | 7 | 1,420 | -85.510% |
| 2026-06-05 | 8.8000 | 9.7000 | 8.6300 | 9.7000 | +18.149% | 7 | 1,424 | -83.299% |
| 2026-06-04 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +8.026% | 1 | 1,424 | -80.268% |
| 2026-06-01 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.131% | 2 | 1,424 | -78.684% |
| 2026-05-29 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -9.834% | 2 | 1,424 | -78.712% |
| 2026-05-26 | 8.4900 | 8.4900 | 8.4400 | 8.4400 | -13.613% | 2 | 1,425 | -80.806% |
| 2026-05-21 | 10.1200 | 10.1200 | 9.7700 | 9.7700 | +0.308% | 3 | 1,426 | -83.419% |
| 2026-05-20 | 10.3000 | 10.3000 | 9.7400 | 9.7400 | -3.945% | 5 | 1,424 | -83.368% |
| 2026-05-18 | 10.3400 | 10.4100 | 10.1400 | 10.1400 | +4.321% | 268 | 1,176 | -84.024% |
| 2026-05-14 | 10.0200 | 10.0200 | 9.7000 | 9.7200 | -7.517% | 895 | 281 | -83.333% |
| 2026-05-11 | 10.5500 | 10.5500 | 10.5000 | 10.5100 | -0.662% | 138 | 144 | -84.586% |
| 2026-05-08 | 10.7500 | 10.7500 | 10.5800 | 10.5800 | -4.942% | 3 | 143 | -84.688% |
| 2026-05-06 | 11.2800 | 11.3300 | 11.1100 | 11.1300 | -13.183% | 23 | 153 | -85.445% |
| 2026-05-04 | 12.3500 | 12.8200 | 12.1500 | 12.8200 | +5.950% | 6 | 149 | -87.363% |
| 2026-05-01 | 11.5400 | 12.1000 | 11.5400 | 12.1000 | -3.892% | 139 | 42 | -86.612% |
| 2026-04-30 | 12.6000 | 12.6600 | 12.5900 | 12.5900 | -13.767% | 16 | 42 | -87.133% |
| 2026-04-23 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +5.644% | 1 | 36 | -88.904% |
| 2026-04-22 | 13.8300 | 13.8300 | 13.8200 | 13.8200 | +0.363% | 3 | 35 | -88.278% |
| 2026-04-17 | 14.0000 | 14.0000 | 13.7000 | 13.7700 | -6.390% | 3 | 34 | -88.235% |
| 2026-04-16 | 15.5900 | 15.5900 | 14.7100 | 14.7100 | -4.044% | 8 | 34 | -88.987% |
| 2026-04-15 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -2.913% | 1 | 38 | -89.432% |
| 2026-04-14 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -10.284% | 1 | 39 | -89.740% |
| 2026-04-13 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -5.376% | 1 | 40 | -90.795% |
| 2026-04-10 | 18.1600 | 18.6000 | 18.1600 | 18.6000 | +1.751% | 7 | 39 | -91.290% |
| 2026-04-09 | 19.9700 | 19.9700 | 18.2800 | 18.2800 | -8.325% | 4 | 39 | -91.138% |
| 2026-04-08 | 18.9900 | 19.9400 | 18.9900 | 19.9400 | -23.864% | 9 | 43 | -91.876% |
| 2026-04-02 | 28.8600 | 28.8600 | 26.1900 | 26.1900 | +2.225% | 4 | 42 | -93.814% |
| 2026-04-01 | 26.6700 | 26.6700 | 25.6200 | 25.6200 | -27.484% | 12 | 42 | -93.677% |
| 2026-03-30 | 33.4000 | 35.3300 | 33.4000 | 35.3300 | +29.699% | 12 | 40 | -95.415% |
| 2026-03-26 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +0.777% | 1 | 29 | -94.053% |
| 2026-03-23 | 25.8900 | 27.0300 | 24.8500 | 27.0300 | -3.808% | 11 | 30 | -94.007% |
| 2026-03-20 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +12.806% | 1 | 32 | -94.235% |
| 2026-03-18 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | +7.603% | 1 | 32 | -93.497% |
| 2026-03-17 | 23.2800 | 23.2800 | 23.1500 | 23.1500 | -4.615% | 10 | 33 | -93.002% |
| 2026-03-16 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | +5.156% | 1 | 25 | -93.325% |
| 2026-03-10 | 23.0800 | 23.0800 | 23.0800 | 23.0800 | -13.461% | 3 | 24 | -92.981% |
| 2026-03-09 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | +6.765% | 1 | 22 | -93.926% |
| 2026-03-06 | 24.9800 | 24.9800 | 24.9800 | 24.9800 | +8.326% | 10 | 22 | -93.515% |
| 2026-03-03 | 23.0400 | 23.0600 | 23.0400 | 23.0600 | +14.898% | 2 | 22 | -92.975% |
| 2026-03-02 | 20.7000 | 20.7000 | 20.0700 | 20.0700 | +8.311% | 10 | 24 | -91.928% |
| 2026-02-26 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -3.439% | 2 | 17 | -91.257% |
| 2026-02-18 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -8.006% | 1 | 17 | -91.558% |
| 2026-02-13 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | +8.873% | 1 | 15 | -92.234% |
| 2026-02-12 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | +3.624% | 3 | 15 | -91.545% |
| 2026-02-11 | 18.1300 | 18.9000 | 18.1300 | 18.4900 | -4.444% | 6 | 12 | -91.239% |
| 2026-02-06 | 19.9500 | 19.9500 | 19.3500 | 19.3500 | -8.207% | 3 | 11 | -91.628% |
| 2026-02-05 | 22.2100 | 22.2100 | 21.0800 | 21.0800 | +9.110% | 2 | 10 | -92.315% |
| 2026-02-04 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +5.689% | 1 | 11 | -91.615% |
| 2026-02-02 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +0.605% | 1 | 11 | -91.138% |
| 2026-01-26 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -2.626% | 3 | 11 | -91.084% |
| 2026-01-22 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -6.979% | 1 | 8 | -91.318% |
| 2026-01-14 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | +2.714% | 3 | 7 | -91.924% |
| 2026-01-05 | 19.5700 | 19.5700 | 19.5300 | 19.5300 | 0.000% | 4 | 4 | -91.705% |