SPY261231P00615000
SPY Dec 31 2026 615.00 Put
optionOPRA
EODOct 27, 2026
1.65USD-27.948%(-0.64)1Vol7,796OI
SPY261231P00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -27.948% | 1 | 7,796 | 0.000% |
| 2026-10-22 | 2.1700 | 2.2900 | 2.0600 | 2.2900 | +30.857% | 216 | 7,780 | -27.948% |
| 2026-10-20 | 2.0500 | 2.0500 | 1.7300 | 1.7500 | -7.895% | 68 | 7,858 | -5.714% |
| 2026-10-19 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -26.923% | 40 | 7,858 | -13.158% |
| 2026-10-16 | 1.8800 | 2.7400 | 1.8800 | 2.6000 | +52.047% | 176 | 7,780 | -36.538% |
| 2026-10-15 | 2.0000 | 2.0000 | 1.7100 | 1.7100 | +14.000% | 27 | 7,765 | -3.509% |
| 2026-10-13 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 6 | 7,764 | +10.000% |
| 2026-10-12 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -5.590% | 35 | 7,764 | +8.553% |
| 2026-10-09 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -10.556% | 3 | 7,764 | +2.484% |
| 2026-10-08 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | +16.129% | 126 | 7,827 | -8.333% |
| 2026-10-06 | 1.6500 | 1.6500 | 1.5300 | 1.5500 | -11.932% | 329 | 7,825 | +6.452% |
| 2026-10-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -13.300% | 3 | 7,822 | -6.250% |
| 2026-10-02 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | -10.177% | 50 | 7,772 | -18.719% |
| 2026-10-01 | 2.4400 | 2.4400 | 2.2600 | 2.2600 | -2.165% | 149 | 7,650 | -26.991% |
| 2026-09-30 | 2.0800 | 2.3100 | 2.0700 | 2.3100 | +5.963% | 241 | 7,481 | -28.571% |
| 2026-09-29 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -2.679% | 13 | 7,473 | -24.312% |
| 2026-09-28 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | +3.226% | 4 | 7,469 | -26.339% |
| 2026-09-25 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | -8.824% | 249 | 7,220 | -23.963% |
| 2026-09-24 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +0.847% | 29 | 7,191 | -30.672% |
| 2026-09-23 | 2.2700 | 2.3600 | 2.2700 | 2.3600 | +5.357% | 58 | 7,134 | -30.085% |
| 2026-09-21 | 2.4300 | 2.4300 | 2.2400 | 2.2400 | -20.285% | 11 | 7,133 | -26.339% |
| 2026-09-18 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -0.355% | 3 | 7,130 | -41.281% |
| 2026-09-17 | 2.9000 | 2.9000 | 2.8200 | 2.8200 | -16.814% | 7 | 7,129 | -41.489% |
| 2026-09-15 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | +4.954% | 30 | 7,100 | -51.327% |
| 2026-09-14 | 3.2800 | 3.2800 | 3.1800 | 3.2300 | +4.870% | 515 | 7,094 | -48.916% |
| 2026-09-11 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | +7.317% | 8 | 7,094 | -46.429% |
| 2026-09-08 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +3.610% | 11 | 7,103 | -42.509% |
| 2026-09-04 | 2.7500 | 2.7700 | 2.7300 | 2.7700 | -1.071% | 4 | 7,103 | -40.433% |
| 2026-09-03 | 2.9600 | 2.9600 | 2.8000 | 2.8000 | -21.788% | 26 | 7,080 | -41.071% |
| 2026-09-01 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +12.934% | 13 | 7,067 | -53.911% |
| 2026-08-31 | 3.2500 | 3.2500 | 3.1700 | 3.1700 | -3.647% | 6 | 7,061 | -47.950% |
| 2026-08-28 | 3.1300 | 3.2900 | 3.1300 | 3.2900 | -10.840% | 12 | 7,071 | -49.848% |
| 2026-08-25 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | -10.654% | 15 | 7,056 | -55.285% |
| 2026-08-20 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -1.432% | 1 | 7,056 | -60.048% |
| 2026-08-18 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +3.202% | 5 | 7,056 | -60.621% |
| 2026-08-17 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +3.836% | 4 | 7,056 | -59.360% |
| 2026-08-14 | 3.8700 | 3.9100 | 3.8700 | 3.9100 | +0.773% | 2 | 7,056 | -57.801% |
| 2026-08-13 | 3.8100 | 3.8800 | 3.8000 | 3.8800 | -1.523% | 47 | 7,042 | -57.474% |
| 2026-08-12 | 4.0600 | 4.0600 | 3.9400 | 3.9400 | -7.294% | 142 | 7,182 | -58.122% |
| 2026-08-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -4.494% | 1 | 7,182 | -61.176% |
| 2026-08-06 | 4.5800 | 4.5800 | 4.4100 | 4.4500 | +1.598% | 50 | 7,174 | -62.921% |
| 2026-08-05 | 4.3700 | 4.3800 | 4.3700 | 4.3800 | -3.736% | 10 | 7,164 | -62.329% |
| 2026-08-04 | 4.7500 | 4.7500 | 4.4500 | 4.5500 | -14.953% | 43 | 7,130 | -63.736% |
| 2026-08-03 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -10.684% | 10 | 7,130 | -69.159% |
| 2026-07-31 | 6.2800 | 6.5900 | 5.9900 | 5.9900 | -25.774% | 55 | 7,134 | -72.454% |
| 2026-07-29 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +3.329% | 1 | 7,134 | -79.554% |
| 2026-07-23 | 7.7000 | 7.8100 | 7.7000 | 7.8100 | +21.841% | 15 | 7,119 | -78.873% |
| 2026-07-22 | 6.5500 | 6.5500 | 6.4100 | 6.4100 | 0.000% | 11 | 7,118 | -74.259% |
| 2026-07-21 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -10.224% | 1 | 7,118 | -74.259% |
| 2026-07-20 | 7.0100 | 7.1400 | 6.7200 | 7.1400 | -3.644% | 51 | 7,078 | -76.891% |
| 2026-07-17 | 7.2300 | 7.4300 | 7.2300 | 7.4100 | +10.268% | 17 | 7,071 | -77.733% |
| 2026-07-16 | 6.3800 | 6.7200 | 6.3800 | 6.7200 | +5.329% | 23 | 7,048 | -75.446% |
| 2026-07-10 | 6.3600 | 6.3800 | 6.3600 | 6.3800 | -2.744% | 3 | 7,048 | -74.138% |
| 2026-07-09 | 7.0600 | 7.0600 | 6.5600 | 6.5600 | -7.214% | 2 | 7,048 | -74.848% |
| 2026-07-08 | 7.6500 | 7.6500 | 6.9700 | 7.0700 | +3.971% | 56 | 6,997 | -76.662% |
| 2026-07-07 | 6.6300 | 6.8000 | 6.6300 | 6.8000 | -6.722% | 17 | 6,984 | -75.735% |
| 2026-07-02 | 6.8400 | 7.2900 | 6.8400 | 7.2900 | +1.674% | 20 | 6,994 | -77.366% |
| 2026-07-01 | 6.9200 | 7.1700 | 6.9200 | 7.1700 | +0.561% | 24 | 6,974 | -76.987% |
| 2026-06-30 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -21.820% | 88 | 6,886 | -76.858% |
| 2026-06-25 | 9.0500 | 9.1200 | 9.0500 | 9.1200 | -5.590% | 75 | 6,897 | -81.908% |
| 2026-06-24 | 9.6900 | 9.6900 | 9.6600 | 9.6600 | +6.037% | 100 | 6,897 | -82.919% |
| 2026-06-23 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +8.711% | 5 | 6,897 | -81.888% |
| 2026-06-22 | 8.3800 | 8.3800 | 8.3700 | 8.3800 | +0.119% | 13 | 6,886 | -80.310% |
| 2026-06-18 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +8.279% | 4 | 6,886 | -80.287% |
| 2026-06-15 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -18.803% | 10 | 6,896 | -78.655% |
| 2026-06-12 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -5.368% | 1 | 6,896 | -82.668% |
| 2026-06-11 | 11.5000 | 11.5000 | 10.0600 | 10.0600 | -15.957% | 47 | 6,856 | -83.598% |
| 2026-06-10 | 10.9000 | 11.9700 | 10.9000 | 11.9700 | +11.245% | 30 | 6,826 | -86.216% |
| 2026-06-09 | 11.1600 | 11.2400 | 10.3000 | 10.7600 | -0.370% | 50 | 6,785 | -84.665% |
| 2026-06-05 | 8.9800 | 10.8000 | 8.9800 | 10.8000 | +29.032% | 4 | 6,781 | -84.722% |
| 2026-06-04 | 8.8900 | 8.8900 | 8.3700 | 8.3700 | -1.413% | 15 | 6,766 | -80.287% |
| 2026-06-02 | 8.4700 | 8.5200 | 8.4700 | 8.4900 | +1.555% | 39 | 6,778 | -80.565% |
| 2026-06-01 | 8.5700 | 8.5700 | 8.3400 | 8.3600 | 0.000% | 96 | 6,736 | -80.263% |
| 2026-05-29 | 8.6100 | 8.6100 | 8.3600 | 8.3600 | -9.719% | 3 | 6,736 | -80.263% |
| 2026-05-27 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -0.963% | 34 | 6,702 | -82.181% |
| 2026-05-26 | 9.2000 | 9.3800 | 9.2000 | 9.3500 | -4.689% | 48 | 6,738 | -82.353% |
| 2026-05-22 | 9.8800 | 10.0000 | 9.8100 | 9.8100 | -3.824% | 17 | 6,732 | -83.180% |
| 2026-05-21 | 10.1700 | 10.2000 | 10.1700 | 10.2000 | -5.380% | 143 | 6,739 | -83.824% |
| 2026-05-20 | 10.8000 | 10.8000 | 10.7700 | 10.7800 | -6.828% | 678 | 6,061 | -84.694% |
| 2026-05-19 | 11.3500 | 11.5700 | 11.1900 | 11.5700 | +3.953% | 20 | 6,050 | -85.739% |
| 2026-05-18 | 11.2200 | 11.2200 | 11.1300 | 11.1300 | -2.454% | 14 | 6,036 | -85.175% |
| 2026-05-15 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +7.439% | 75 | 5,961 | -85.539% |
| 2026-05-14 | 11.2400 | 11.2400 | 10.6000 | 10.6200 | -8.684% | 198 | 6,037 | -84.463% |
| 2026-05-12 | 12.3500 | 12.3500 | 11.6300 | 11.6300 | -1.441% | 3 | 6,038 | -85.813% |
| 2026-05-11 | 11.5600 | 11.8100 | 11.5000 | 11.8000 | -2.881% | 194 | 5,977 | -86.017% |
| 2026-05-06 | 12.7900 | 12.7900 | 12.1500 | 12.1500 | -8.440% | 13 | 5,979 | -86.420% |
| 2026-05-05 | 13.2000 | 13.2700 | 13.2000 | 13.2700 | -5.619% | 4 | 5,975 | -87.566% |
| 2026-05-04 | 13.4800 | 14.3800 | 13.2900 | 14.0600 | +6.596% | 48 | 5,998 | -88.265% |
| 2026-05-01 | 12.8000 | 13.1900 | 12.8000 | 13.1900 | -11.595% | 31 | 5,968 | -87.491% |
| 2026-04-29 | 15.0800 | 15.0800 | 14.9200 | 14.9200 | +1.428% | 11 | 5,968 | -88.941% |
| 2026-04-28 | 14.7800 | 14.7800 | 14.7100 | 14.7100 | +0.341% | 2 | 5,958 | -88.783% |
| 2026-04-27 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -7.215% | 2 | 5,958 | -88.745% |
| 2026-04-23 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -4.242% | 170 | 5,956 | -89.557% |
| 2026-04-21 | 15.1900 | 16.5000 | 15.1900 | 16.5000 | +11.411% | 20 | 5,952 | -90.000% |
| 2026-04-17 | 14.8000 | 14.8100 | 14.8000 | 14.8100 | -9.805% | 2 | 5,952 | -88.859% |
| 2026-04-16 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | -2.262% | 1 | 5,953 | -89.951% |
| 2026-04-15 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.496% | 5 | 5,953 | -90.179% |
| 2026-04-14 | 17.4000 | 17.4000 | 17.2300 | 17.2300 | -11.641% | 6 | 5,948 | -90.424% |
| 2026-04-13 | 21.0000 | 21.0000 | 19.4000 | 19.5000 | -4.224% | 16 | 5,943 | -91.538% |
| 2026-04-10 | 20.5000 | 20.5000 | 20.3600 | 20.3600 | -0.245% | 9 | 5,939 | -91.896% |
| 2026-04-09 | 20.3600 | 20.4100 | 20.1400 | 20.4100 | -6.376% | 50 | 5,937 | -91.916% |
| 2026-04-08 | 21.0900 | 22.4500 | 21.0500 | 21.8000 | -24.672% | 18 | 5,898 | -92.431% |
| 2026-04-07 | 28.0000 | 28.9400 | 28.0000 | 28.9400 | +7.504% | 26 | 5,887 | -94.299% |
| 2026-04-06 | 27.1000 | 27.1000 | 26.9000 | 26.9200 | -5.411% | 136 | 5,863 | -93.871% |
| 2026-04-02 | 30.4700 | 30.4700 | 28.4600 | 28.4600 | -1.283% | 12 | 5,719 | -94.202% |
| 2026-04-01 | 28.1000 | 28.8300 | 28.1000 | 28.8300 | -5.164% | 4 | 5,719 | -94.277% |
| 2026-03-31 | 34.0100 | 34.0100 | 30.4000 | 30.4000 | -20.189% | 17 | 5,715 | -94.572% |
| 2026-03-30 | 36.3900 | 39.3000 | 36.3900 | 38.0900 | +3.225% | 22 | 5,728 | -95.668% |
| 2026-03-27 | 34.4600 | 36.9000 | 34.4600 | 36.9000 | +21.782% | 3 | 5,719 | -95.528% |
| 2026-03-26 | 32.7200 | 32.7200 | 30.3000 | 30.3000 | +4.447% | 42 | 5,720 | -94.554% |
| 2026-03-25 | 29.0300 | 29.0300 | 29.0000 | 29.0100 | -2.618% | 17 | 5,687 | -94.312% |
| 2026-03-24 | 30.2100 | 30.2100 | 29.7900 | 29.7900 | +0.949% | 29 | 5,670 | -94.461% |
| 2026-03-23 | 29.5100 | 29.5100 | 29.5100 | 29.5100 | -13.180% | 1 | 5,643 | -94.409% |
| 2026-03-20 | 31.0800 | 33.9900 | 31.0800 | 33.9900 | +18.432% | 93 | 5,642 | -95.146% |
| 2026-03-19 | 28.1000 | 28.7000 | 28.0600 | 28.7000 | +2.427% | 19 | 5,554 | -94.251% |
| 2026-03-18 | 26.9500 | 28.0200 | 26.9500 | 28.0200 | +11.190% | 18 | 5,558 | -94.111% |
| 2026-03-17 | 25.3100 | 25.3100 | 25.0600 | 25.2000 | -4.762% | 10 | 5,550 | -93.452% |
| 2026-03-16 | 26.5800 | 26.5800 | 26.4600 | 26.4600 | -9.908% | 19 | 5,543 | -93.764% |
| 2026-03-13 | 26.2400 | 29.3700 | 26.2400 | 29.3700 | +5.838% | 14 | 5,526 | -94.382% |
| 2026-03-12 | 27.4700 | 27.7500 | 27.4600 | 27.7500 | +8.738% | 46 | 5,522 | -94.054% |
| 2026-03-11 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +11.930% | 1 | 5,493 | -93.534% |
| 2026-03-10 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -10.024% | 1 | 5,492 | -92.763% |
| 2026-03-09 | 28.5600 | 29.6100 | 25.3400 | 25.3400 | -1.973% | 27 | 5,492 | -93.489% |
| 2026-03-06 | 26.5000 | 26.5000 | 25.8500 | 25.8500 | +9.627% | 25 | 5,470 | -93.617% |
| 2026-03-05 | 23.7700 | 23.7700 | 23.5800 | 23.5800 | +9.369% | 15 | 5,465 | -93.003% |
| 2026-03-04 | 21.6000 | 21.6000 | 21.5600 | 21.5600 | -7.508% | 21 | 5,456 | -92.347% |
| 2026-03-03 | 23.3300 | 23.3300 | 23.3100 | 23.3100 | +4.953% | 15 | 5,442 | -92.921% |
| 2026-03-02 | 22.2100 | 22.2100 | 22.2000 | 22.2100 | +1.231% | 13 | 5,433 | -92.571% |
| 2026-02-27 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +5.837% | 1 | 5,422 | -92.479% |
| 2026-02-26 | 20.8400 | 20.8400 | 20.7300 | 20.7300 | +0.387% | 14 | 5,421 | -92.041% |
| 2026-02-25 | 20.8400 | 20.8400 | 20.6500 | 20.6500 | -3.505% | 2 | 5,405 | -92.010% |
| 2026-02-24 | 21.4400 | 21.5100 | 21.4000 | 21.4000 | -0.465% | 12 | 5,405 | -92.290% |
| 2026-02-23 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -5.784% | 2 | 5,399 | -92.326% |
| 2026-02-19 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | +2.839% | 3 | 5,397 | -92.770% |
| 2026-02-18 | 22.1000 | 22.1900 | 21.5000 | 22.1900 | -0.045% | 12 | 5,394 | -92.564% |
| 2026-02-17 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -2.845% | 1 | 5,382 | -92.568% |
| 2026-02-12 | 22.7200 | 22.8500 | 22.2800 | 22.8500 | +12.175% | 193 | 5,381 | -92.779% |
| 2026-02-11 | 20.5500 | 20.5500 | 20.3200 | 20.3700 | +1.142% | 27 | 5,195 | -91.900% |
| 2026-02-10 | 20.2000 | 20.2000 | 20.1400 | 20.1400 | +2.026% | 8 | 5,174 | -91.807% |
| 2026-02-09 | 20.6100 | 20.6100 | 19.7400 | 19.7400 | -4.268% | 36 | 5,166 | -91.641% |
| 2026-02-06 | 22.8700 | 22.8700 | 20.4800 | 20.6200 | -15.283% | 16 | 5,139 | -91.998% |
| 2026-02-05 | 23.2000 | 24.3400 | 23.2000 | 24.3400 | +15.575% | 112 | 5,131 | -93.221% |
| 2026-02-04 | 20.9000 | 21.0600 | 20.9000 | 21.0600 | -3.394% | 2 | 5,019 | -92.165% |
| 2026-02-03 | 20.9300 | 21.8000 | 20.9300 | 21.8000 | +11.795% | 29 | 5,017 | -92.431% |
| 2026-02-02 | 19.9200 | 19.9200 | 19.5000 | 19.5000 | -8.921% | 2 | 5,030 | -91.538% |
| 2026-01-30 | 20.5400 | 21.4300 | 20.5000 | 21.4100 | +2.637% | 10 | 5,028 | -92.293% |
| 2026-01-29 | 20.8600 | 20.8600 | 20.8600 | 20.8600 | +5.407% | 2 | 5,018 | -92.090% |
| 2026-01-27 | 19.6800 | 19.8000 | 19.6800 | 19.7900 | +0.559% | 6 | 5,016 | -91.662% |
| 2026-01-26 | 19.9200 | 19.9200 | 19.6800 | 19.6800 | -3.624% | 6 | 5,010 | -91.616% |
| 2026-01-23 | 20.4600 | 20.4600 | 20.4200 | 20.4200 | -0.196% | 4 | 5,005 | -91.920% |
| 2026-01-22 | 20.1000 | 20.5000 | 20.1000 | 20.4600 | -6.104% | 17 | 5,001 | -91.935% |
| 2026-01-21 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | -8.905% | 1 | 4,985 | -92.428% |
| 2026-01-20 | 23.3400 | 23.9600 | 23.3400 | 23.9200 | +17.659% | 23 | 4,984 | -93.102% |
| 2026-01-16 | 20.3200 | 20.3300 | 20.3200 | 20.3300 | +2.161% | 18 | 4,977 | -91.884% |
| 2026-01-15 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -5.642% | 2 | 4,977 | -91.709% |
| 2026-01-14 | 21.1000 | 21.1000 | 21.0600 | 21.0900 | +4.509% | 10 | 4,975 | -92.176% |
| 2026-01-13 | 20.1800 | 20.1800 | 20.1800 | 20.1800 | +2.645% | 1 | 4,966 | -91.824% |
| 2026-01-12 | 19.5900 | 19.6600 | 19.5900 | 19.6600 | -0.607% | 26 | 4,966 | -91.607% |
| 2026-01-09 | 20.5200 | 20.5200 | 19.7300 | 19.7800 | -6.300% | 51 | 4,940 | -91.658% |
| 2026-01-08 | 21.1100 | 21.1100 | 21.0900 | 21.1100 | -0.095% | 12 | 4,924 | -92.184% |
| 2026-01-07 | 20.6800 | 21.1400 | 20.6100 | 21.1300 | +2.722% | 68 | 4,912 | -92.191% |
| 2026-01-06 | 20.6000 | 20.6000 | 20.5200 | 20.5700 | -3.699% | 116 | 4,854 | -91.979% |
| 2026-01-05 | 21.3200 | 21.3600 | 21.1500 | 21.3600 | -2.510% | 38 | 4,710 | -92.275% |
| 2026-01-02 | 21.7400 | 22.6700 | 21.7400 | 21.9100 | -1.793% | 20 | 4,710 | -92.469% |
| 2025-12-31 | 22.1300 | 22.4000 | 22.1200 | 22.3100 | 0.000% | 4,722 | 0 | -92.604% |