SPY261231P00610000
SPY Dec 31 2026 610.00 Put
optionOPRA
EODOct 27, 2026
1.54USD-14.444%(-0.26)4Vol30,676OI
SPY261231P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6700 | 1.6700 | 1.5400 | 1.5400 | -14.444% | 4 | 30,675 | 0.000% |
| 2026-10-26 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -18.919% | 10 | 30,666 | -14.444% |
| 2026-10-23 | 2.3600 | 2.3700 | 2.0900 | 2.2200 | +9.901% | 19 | 30,676 | -30.631% |
| 2026-10-22 | 1.7500 | 2.1000 | 1.7500 | 2.0200 | +35.570% | 53 | 30,656 | -23.762% |
| 2026-10-21 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.353% | 1 | 30,657 | +3.356% |
| 2026-10-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -11.458% | 66 | 30,591 | -9.412% |
| 2026-10-19 | 1.8600 | 1.9200 | 1.7500 | 1.9200 | -20.000% | 6 | 30,594 | -19.792% |
| 2026-10-16 | 1.6200 | 2.6000 | 1.6200 | 2.4000 | +42.012% | 26 | 30,581 | -35.833% |
| 2026-10-15 | 1.8600 | 1.8900 | 1.6900 | 1.6900 | -3.429% | 4 | 30,581 | -8.876% |
| 2026-10-14 | 1.5100 | 1.7500 | 1.4900 | 1.7500 | +19.863% | 8 | 30,577 | -12.000% |
| 2026-10-13 | 1.3900 | 1.4600 | 1.3900 | 1.4600 | +0.690% | 3 | 30,577 | +5.479% |
| 2026-10-12 | 1.4300 | 1.4600 | 1.4200 | 1.4500 | -1.361% | 29 | 30,564 | +6.207% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | -10.909% | 2 | 30,565 | +4.762% |
| 2026-10-08 | 1.5600 | 1.6600 | 1.5500 | 1.6500 | +13.793% | 25 | 30,561 | -6.667% |
| 2026-10-07 | 1.6100 | 1.6300 | 1.4500 | 1.4500 | -1.361% | 40 | 30,582 | +6.207% |
| 2026-10-06 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | -11.976% | 301 | 30,324 | +4.762% |
| 2026-10-05 | 1.7700 | 1.7700 | 1.6700 | 1.6700 | -14.796% | 27 | 30,299 | -7.784% |
| 2026-10-02 | 2.0400 | 2.0400 | 1.8800 | 1.9600 | -10.092% | 4 | 30,326 | -21.429% |
| 2026-10-01 | 2.1600 | 2.3800 | 2.1400 | 2.1800 | +0.461% | 129 | 30,238 | -29.358% |
| 2026-09-30 | 1.9700 | 2.1800 | 1.9600 | 2.1700 | -0.459% | 20,614 | 9,627 | -29.032% |
| 2026-09-29 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | +5.314% | 90 | 9,537 | -29.358% |
| 2026-09-28 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | +0.485% | 8 | 9,529 | -25.604% |
| 2026-09-25 | 2.1700 | 2.1900 | 2.0600 | 2.0600 | -8.036% | 11 | 9,525 | -25.243% |
| 2026-09-24 | 2.3800 | 2.4000 | 2.2400 | 2.2400 | +3.704% | 9,019 | 536 | -31.250% |
| 2026-09-23 | 2.0800 | 2.1700 | 2.0800 | 2.1600 | +11.340% | 10 | 530 | -28.704% |
| 2026-09-22 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | -11.416% | 7 | 534 | -20.619% |
| 2026-09-21 | 2.2100 | 2.2100 | 2.1900 | 2.1900 | -18.587% | 2 | 535 | -29.680% |
| 2026-09-18 | 2.6400 | 2.6900 | 2.6400 | 2.6900 | +1.894% | 6 | 535 | -42.751% |
| 2026-09-17 | 2.7700 | 2.7700 | 2.6400 | 2.6400 | -20.242% | 4 | 535 | -41.667% |
| 2026-09-16 | 2.9700 | 3.3100 | 2.9700 | 3.3100 | +9.603% | 2 | 534 | -53.474% |
| 2026-09-14 | 3.2200 | 3.2200 | 3.0200 | 3.0200 | -1.948% | 2 | 534 | -49.007% |
| 2026-09-09 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +6.944% | 1 | 537 | -50.000% |
| 2026-09-08 | 2.7300 | 2.8800 | 2.7300 | 2.8800 | +9.506% | 11 | 546 | -46.528% |
| 2026-09-04 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | -0.379% | 4 | 543 | -41.445% |
| 2026-09-03 | 2.6900 | 2.6900 | 2.6400 | 2.6400 | -12.583% | 13 | 544 | -41.667% |
| 2026-09-02 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -7.362% | 1 | 543 | -49.007% |
| 2026-09-01 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +5.161% | 1 | 544 | -52.761% |
| 2026-08-31 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.641% | 5 | 544 | -50.323% |
| 2026-08-28 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | +2.295% | 11 | 544 | -50.641% |
| 2026-08-27 | 3.0900 | 3.0900 | 3.0300 | 3.0500 | -12.607% | 4 | 543 | -49.508% |
| 2026-08-26 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -5.930% | 1 | 542 | -55.874% |
| 2026-08-24 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -2.111% | 1 | 542 | -58.491% |
| 2026-08-21 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -0.525% | 1 | 541 | -59.367% |
| 2026-08-20 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +2.145% | 1 | 541 | -59.580% |
| 2026-08-19 | 3.8000 | 3.8000 | 3.7300 | 3.7300 | -6.281% | 12 | 541 | -58.713% |
| 2026-08-18 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | +3.916% | 11 | 532 | -61.307% |
| 2026-08-17 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +3.235% | 3 | 532 | -59.791% |
| 2026-08-14 | 3.6100 | 3.7100 | 3.6100 | 3.7100 | +1.644% | 14 | 528 | -58.491% |
| 2026-08-13 | 3.6500 | 3.7100 | 3.6500 | 3.6500 | -4.199% | 31 | 509 | -57.808% |
| 2026-08-12 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | -6.618% | 5 | 508 | -59.580% |
| 2026-08-11 | 3.9500 | 4.0900 | 3.9500 | 4.0800 | -1.687% | 82 | 465 | -62.255% |
| 2026-08-07 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.263% | 1 | 465 | -62.892% |
| 2026-08-06 | 4.1300 | 4.2900 | 4.1300 | 4.2900 | +0.941% | 43 | 488 | -64.103% |
| 2026-08-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -12.190% | 1 | 537 | -63.765% |
| 2026-08-03 | 5.1200 | 5.1200 | 4.8400 | 4.8400 | -14.184% | 65 | 577 | -68.182% |
| 2026-07-31 | 5.7000 | 6.3400 | 5.6000 | 5.6400 | -7.993% | 104 | 536 | -72.695% |
| 2026-07-30 | 6.7700 | 6.8900 | 6.1100 | 6.1300 | -21.309% | 461 | 444 | -74.878% |
| 2026-07-29 | 6.6700 | 7.8000 | 6.6600 | 7.7900 | +19.113% | 292 | 422 | -80.231% |
| 2026-07-28 | 6.8400 | 6.8400 | 6.5300 | 6.5400 | -4.246% | 360 | 444 | -76.453% |
| 2026-07-27 | 7.0000 | 7.0200 | 6.7400 | 6.8300 | +5.077% | 354 | 335 | -77.452% |
| 2026-07-24 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | -11.805% | 121 | 283 | -76.308% |
| 2026-07-23 | 7.5600 | 7.5600 | 7.3700 | 7.3700 | +15.336% | 51 | 332 | -79.104% |
| 2026-07-20 | 6.3300 | 6.3900 | 6.3300 | 6.3900 | -10.127% | 65 | 388 | -75.900% |
| 2026-07-17 | 7.3000 | 7.3000 | 6.8700 | 7.1100 | +16.941% | 228 | 385 | -78.340% |
| 2026-07-14 | 6.0900 | 6.0900 | 6.0800 | 6.0800 | -3.339% | 6 | 385 | -74.671% |
| 2026-07-09 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -7.500% | 2 | 385 | -75.517% |
| 2026-07-08 | 7.2100 | 7.2100 | 6.8000 | 6.8000 | +1.341% | 15 | 389 | -77.353% |
| 2026-07-07 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | +5.503% | 2 | 389 | -77.049% |
| 2026-07-06 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -9.013% | 1 | 389 | -75.786% |
| 2026-07-02 | 6.5200 | 6.9900 | 6.5200 | 6.9900 | +1.895% | 2 | 388 | -77.969% |
| 2026-07-01 | 7.1300 | 7.1300 | 6.7000 | 6.8600 | -2.000% | 8 | 383 | -77.551% |
| 2026-06-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.735% | 1 | 383 | -78.000% |
| 2026-06-29 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -10.918% | 1 | 384 | -79.922% |
| 2026-06-26 | 8.3800 | 8.6100 | 8.3800 | 8.6100 | -2.381% | 3 | 387 | -82.114% |
| 2026-06-25 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -2.326% | 25 | 412 | -82.540% |
| 2026-06-24 | 8.6800 | 9.1200 | 8.6800 | 9.0300 | -2.378% | 53 | 409 | -82.946% |
| 2026-06-23 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +19.355% | 2 | 407 | -83.351% |
| 2026-06-18 | 8.0500 | 8.0500 | 7.7500 | 7.7500 | -2.760% | 141 | 307 | -80.129% |
| 2026-06-17 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +8.141% | 10 | 317 | -80.678% |
| 2026-06-15 | 7.5400 | 7.6800 | 7.3700 | 7.3700 | -17.929% | 12 | 326 | -79.104% |
| 2026-06-12 | 9.8000 | 9.8000 | 8.9700 | 8.9800 | -20.741% | 121 | 265 | -82.851% |
| 2026-06-11 | 11.7500 | 11.7500 | 11.3300 | 11.3300 | +1.614% | 23 | 243 | -86.408% |
| 2026-06-10 | 10.2500 | 11.1500 | 10.2500 | 11.1500 | +13.313% | 99 | 268 | -86.188% |
| 2026-06-09 | 9.8400 | 11.2000 | 9.8400 | 9.8400 | +6.034% | 178 | 282 | -84.350% |
| 2026-06-08 | 9.3000 | 9.3000 | 9.2800 | 9.2800 | -7.937% | 282 | 186 | -83.405% |
| 2026-06-05 | 8.6800 | 10.0800 | 8.6800 | 10.0800 | +26.633% | 6 | 188 | -84.722% |
| 2026-06-04 | 8.0200 | 8.0200 | 7.9600 | 7.9600 | -6.901% | 3 | 189 | -80.653% |
| 2026-06-03 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +5.037% | 1 | 188 | -81.988% |
| 2026-06-02 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | 0.000% | 5 | 188 | -81.081% |
| 2026-06-01 | 8.1500 | 8.1500 | 8.1400 | 8.1400 | +1.750% | 4 | 188 | -81.081% |
| 2026-05-29 | 8.2100 | 8.2100 | 8.0000 | 8.0000 | -4.988% | 13 | 187 | -80.750% |
| 2026-05-28 | 8.5300 | 8.5300 | 8.4200 | 8.4200 | -5.393% | 5 | 188 | -81.710% |
| 2026-05-27 | 8.9300 | 8.9300 | 8.8500 | 8.9000 | -0.559% | 4 | 187 | -82.697% |
| 2026-05-26 | 8.7800 | 8.9500 | 8.7800 | 8.9500 | -5.889% | 4 | 187 | -82.793% |
| 2026-05-22 | 9.3800 | 9.5600 | 9.2500 | 9.5100 | -2.661% | 11 | 182 | -83.807% |
| 2026-05-21 | 10.6100 | 10.6100 | 9.7700 | 9.7700 | -6.418% | 110 | 273 | -84.237% |
| 2026-05-20 | 10.4000 | 10.4400 | 10.4000 | 10.4400 | -3.690% | 51 | 352 | -85.249% |
| 2026-05-19 | 11.0200 | 11.0300 | 10.8400 | 10.8400 | +6.067% | 155 | 381 | -85.793% |
| 2026-05-14 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -5.195% | 10 | 371 | -84.932% |
| 2026-05-13 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -8.721% | 1 | 371 | -85.714% |
| 2026-05-12 | 11.6200 | 11.8100 | 11.6200 | 11.8100 | +5.446% | 3 | 374 | -86.960% |
| 2026-05-11 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -0.267% | 2 | 376 | -86.250% |
| 2026-05-08 | 11.3300 | 11.3300 | 11.2300 | 11.2300 | -4.426% | 9 | 382 | -86.287% |
| 2026-05-07 | 11.4600 | 11.7500 | 11.4600 | 11.7500 | +0.342% | 4 | 382 | -86.894% |
| 2026-05-06 | 12.1300 | 12.1300 | 11.7100 | 11.7100 | -8.301% | 101 | 282 | -86.849% |
| 2026-05-05 | 12.5500 | 12.7700 | 12.5500 | 12.7700 | -4.985% | 7 | 284 | -87.940% |
| 2026-05-04 | 12.9800 | 13.6500 | 12.5300 | 13.4400 | +8.475% | 11 | 278 | -88.542% |
| 2026-05-01 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | -4.692% | 30 | 309 | -87.571% |
| 2026-04-30 | 13.4900 | 13.5000 | 12.9800 | 13.0000 | -8.772% | 108 | 309 | -88.154% |
| 2026-04-28 | 14.5900 | 14.5900 | 14.2500 | 14.2500 | +1.858% | 2 | 212 | -89.193% |
| 2026-04-27 | 14.1100 | 14.1200 | 13.9900 | 13.9900 | -1.687% | 4 | 211 | -88.992% |
| 2026-04-24 | 14.4200 | 14.4200 | 14.2300 | 14.2300 | -1.862% | 17 | 207 | -89.178% |
| 2026-04-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.010% | 2 | 190 | -89.379% |
| 2026-04-20 | 15.0700 | 15.0700 | 14.9500 | 14.9500 | +5.878% | 6 | 188 | -89.699% |
| 2026-04-17 | 14.4400 | 14.4400 | 14.1100 | 14.1200 | -12.840% | 38 | 182 | -89.093% |
| 2026-04-16 | 16.2200 | 16.2200 | 16.2000 | 16.2000 | -0.369% | 12 | 147 | -90.494% |
| 2026-04-15 | 16.2500 | 16.2600 | 16.2000 | 16.2600 | -1.574% | 4 | 159 | -90.529% |
| 2026-04-14 | 16.5900 | 16.5900 | 16.5200 | 16.5200 | -17.400% | 12 | 156 | -90.678% |
| 2026-04-13 | 19.8400 | 20.0000 | 19.8400 | 20.0000 | +2.722% | 6 | 156 | -92.300% |
| 2026-04-10 | 19.6800 | 19.6800 | 19.4200 | 19.4700 | +1.618% | 18 | 154 | -92.090% |
| 2026-04-09 | 20.7300 | 20.7300 | 19.1600 | 19.1600 | -5.894% | 18 | 144 | -91.962% |
| 2026-04-08 | 20.0500 | 20.5000 | 20.0500 | 20.3600 | -21.722% | 6 | 131 | -92.436% |
| 2026-04-07 | 27.2600 | 27.2600 | 26.0100 | 26.0100 | +0.970% | 4 | 134 | -94.079% |
| 2026-04-06 | 25.7700 | 25.7700 | 25.7600 | 25.7600 | -5.572% | 3 | 131 | -94.022% |
| 2026-04-02 | 30.1900 | 30.5300 | 27.2800 | 27.2800 | -0.980% | 3 | 133 | -94.355% |
| 2026-04-01 | 27.9700 | 27.9700 | 26.4500 | 27.5500 | -7.519% | 13 | 133 | -94.410% |
| 2026-03-31 | 33.1000 | 33.1000 | 29.7900 | 29.7900 | -19.225% | 3 | 141 | -94.830% |
| 2026-03-30 | 36.8800 | 36.8800 | 36.8800 | 36.8800 | +3.800% | 10 | 139 | -95.824% |
| 2026-03-27 | 32.8100 | 35.7000 | 32.7900 | 35.5300 | +22.941% | 17 | 137 | -95.666% |
| 2026-03-26 | 30.1700 | 31.1900 | 28.9000 | 28.9000 | +7.355% | 12 | 137 | -94.671% |
| 2026-03-25 | 27.7400 | 27.7400 | 26.9200 | 26.9200 | +2.866% | 3 | 127 | -94.279% |
| 2026-03-23 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -15.987% | 1 | 127 | -94.115% |
| 2026-03-20 | 29.7400 | 31.1500 | 29.7400 | 31.1500 | +7.414% | 2 | 127 | -95.056% |
| 2026-03-19 | 28.9500 | 29.0000 | 28.9500 | 29.0000 | +11.069% | 2 | 126 | -94.690% |
| 2026-03-18 | 26.1100 | 26.1100 | 26.1100 | 26.1100 | +2.312% | 1 | 124 | -94.102% |
| 2026-03-16 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | -9.278% | 1 | 124 | -93.966% |
| 2026-03-13 | 28.1300 | 28.1300 | 28.1300 | 28.1300 | +13.336% | 5 | 124 | -94.525% |
| 2026-03-11 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | -4.502% | 1 | 121 | -93.795% |
| 2026-03-09 | 25.9900 | 25.9900 | 25.9900 | 25.9900 | +5.650% | 3 | 120 | -94.075% |
| 2026-03-06 | 26.3400 | 26.3400 | 24.6000 | 24.6000 | +3.448% | 3 | 117 | -93.740% |
| 2026-03-05 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +13.998% | 1 | 117 | -93.524% |
| 2026-02-24 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | +3.063% | 1 | 118 | -92.617% |
| 2026-02-18 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | -4.573% | 3 | 118 | -92.391% |
| 2026-02-17 | 21.2000 | 21.2100 | 21.2000 | 21.2100 | -4.803% | 7 | 118 | -92.739% |
| 2026-02-12 | 19.9200 | 22.2800 | 19.9200 | 22.2800 | +14.139% | 10 | 114 | -93.088% |
| 2026-02-11 | 19.4000 | 19.5200 | 19.4000 | 19.5200 | +2.360% | 10 | 111 | -92.111% |
| 2026-02-09 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -10.888% | 10 | 101 | -91.924% |
| 2026-02-06 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -2.461% | 1 | 91 | -92.804% |
| 2026-02-05 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +7.077% | 1 | 92 | -92.981% |
| 2026-02-04 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +3.747% | 1 | 91 | -92.484% |
| 2026-02-03 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +4.886% | 1 | 90 | -92.203% |
| 2026-02-02 | 19.4300 | 19.4300 | 18.8300 | 18.8300 | -0.686% | 4 | 90 | -91.822% |
| 2026-01-28 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | -3.315% | 1 | 87 | -91.878% |
| 2026-01-23 | 19.4000 | 19.6100 | 19.4000 | 19.6100 | -0.051% | 2 | 88 | -92.147% |
| 2026-01-22 | 19.2600 | 19.6200 | 19.2600 | 19.6200 | -4.386% | 2 | 86 | -92.151% |
| 2026-01-21 | 22.0500 | 22.0500 | 20.5200 | 20.5200 | -4.157% | 112 | 85 | -92.495% |
| 2026-01-20 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | +3.131% | 34 | 46 | -92.807% |
| 2026-01-14 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | +7.621% | 1 | 12 | -92.582% |
| 2026-01-13 | 19.2900 | 19.2900 | 19.2900 | 19.2900 | -3.502% | 1 | 11 | -92.017% |
| 2026-01-08 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | -2.202% | 1 | 10 | -92.296% |
| 2026-01-05 | 20.4300 | 20.4400 | 20.4300 | 20.4400 | -2.898% | 3 | 6 | -92.466% |
| 2026-01-02 | 21.0500 | 21.0500 | 21.0500 | 21.0500 | -1.681% | 1 | 6 | -92.684% |
| 2025-12-31 | 20.5200 | 21.4100 | 20.5200 | 21.4100 | +4.848% | 5 | 1 | -92.807% |
| 2025-12-29 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | 0.000% | 1 | 1 | -92.458% |