SPY261231P00640000
SPY Dec 31 2026 640.00 Put
optionOPRA
EODOct 27, 2026
2.14USD-12.653%(-0.31)1Vol1,731OI
SPY261231P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -12.653% | 1 | 1,731 | 0.000% |
| 2026-10-26 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | -16.382% | 8 | 1,730 | -12.653% |
| 2026-10-23 | 3.2100 | 3.2100 | 2.9300 | 2.9300 | -5.484% | 12 | 1,739 | -26.962% |
| 2026-10-22 | 2.3600 | 3.1000 | 2.3600 | 3.1000 | +46.919% | 6 | 1,742 | -30.968% |
| 2026-10-21 | 2.2800 | 2.2800 | 2.0500 | 2.1100 | -8.658% | 19 | 1,755 | +1.422% |
| 2026-10-20 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | -4.545% | 11 | 1,744 | -7.359% |
| 2026-10-19 | 2.5200 | 2.5200 | 2.4200 | 2.4200 | -26.220% | 8 | 1,744 | -11.570% |
| 2026-10-16 | 2.1000 | 3.5800 | 2.1000 | 3.2800 | +47.085% | 9 | 1,747 | -34.756% |
| 2026-10-15 | 2.6000 | 2.6200 | 2.2300 | 2.2300 | -11.858% | 505 | 1,269 | -4.036% |
| 2026-10-14 | 2.1300 | 2.5400 | 2.1300 | 2.5300 | +25.871% | 9 | 1,269 | -15.415% |
| 2026-10-13 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -0.985% | 1 | 1,269 | +6.468% |
| 2026-10-12 | 1.9900 | 2.0300 | 1.9900 | 2.0300 | -0.976% | 3 | 1,269 | +5.419% |
| 2026-10-09 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | -9.292% | 18 | 1,266 | +4.390% |
| 2026-10-08 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | +11.330% | 41 | 1,263 | -5.310% |
| 2026-10-07 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -1.456% | 10 | 1,253 | +5.419% |
| 2026-10-06 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.823% | 4 | 1,253 | +3.883% |
| 2026-10-05 | 2.3500 | 2.3500 | 2.2800 | 2.3100 | -16.606% | 4 | 1,251 | -7.359% |
| 2026-10-02 | 2.6400 | 2.7700 | 2.5600 | 2.7700 | -7.667% | 48 | 1,248 | -22.744% |
| 2026-10-01 | 3.1100 | 3.1100 | 3.0000 | 3.0000 | +9.091% | 6 | 1,248 | -28.667% |
| 2026-09-30 | 2.7300 | 2.7500 | 2.6700 | 2.7500 | -6.780% | 8 | 1,242 | -22.182% |
| 2026-09-29 | 2.8100 | 3.0200 | 2.8100 | 2.9500 | +3.147% | 21 | 1,239 | -27.458% |
| 2026-09-25 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -14.114% | 3 | 1,242 | -25.175% |
| 2026-09-24 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +9.901% | 2 | 1,253 | -35.736% |
| 2026-09-23 | 2.7200 | 3.0300 | 2.7200 | 3.0300 | +14.340% | 506 | 853 | -29.373% |
| 2026-09-22 | 2.7100 | 2.7100 | 2.6500 | 2.6500 | -11.667% | 7 | 858 | -19.245% |
| 2026-09-21 | 3.0400 | 3.0400 | 2.9800 | 3.0000 | -15.966% | 9 | 857 | -28.667% |
| 2026-09-18 | 3.6100 | 3.6100 | 3.5700 | 3.5700 | -2.459% | 3 | 857 | -40.056% |
| 2026-09-17 | 3.7400 | 3.7400 | 3.6600 | 3.6600 | -26.800% | 51 | 908 | -41.530% |
| 2026-09-16 | 4.1400 | 5.0000 | 4.1400 | 5.0000 | +12.108% | 6 | 908 | -57.200% |
| 2026-09-15 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +0.677% | 1 | 908 | -52.018% |
| 2026-09-14 | 4.6400 | 4.6400 | 4.4300 | 4.4300 | +9.113% | 51 | 858 | -51.693% |
| 2026-09-11 | 4.0200 | 4.0700 | 4.0000 | 4.0600 | -12.500% | 20 | 859 | -47.291% |
| 2026-09-10 | 4.9200 | 4.9200 | 4.6400 | 4.6400 | +11.271% | 5 | 863 | -53.879% |
| 2026-09-09 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | +6.107% | 46 | 902 | -48.681% |
| 2026-09-08 | 3.7900 | 3.9300 | 3.7900 | 3.9300 | +8.564% | 3 | 903 | -45.547% |
| 2026-09-04 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -0.822% | 16 | 904 | -40.884% |
| 2026-09-03 | 3.7400 | 3.7400 | 3.6400 | 3.6500 | -17.793% | 5 | 904 | -41.370% |
| 2026-09-02 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +3.256% | 10 | 904 | -51.802% |
| 2026-09-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.871% | 40 | 944 | -50.233% |
| 2026-08-31 | 4.3900 | 4.3900 | 4.1800 | 4.1800 | +0.481% | 8 | 940 | -48.804% |
| 2026-08-28 | 4.0000 | 4.1600 | 3.9600 | 4.1600 | -0.240% | 51 | 969 | -48.558% |
| 2026-08-27 | 4.3600 | 4.3600 | 4.1700 | 4.1700 | -9.935% | 124 | 949 | -48.681% |
| 2026-08-26 | 4.7400 | 4.7500 | 4.6300 | 4.6300 | -3.138% | 506 | 701 | -53.780% |
| 2026-08-25 | 4.9100 | 4.9100 | 4.7800 | 4.7800 | -6.275% | 7 | 705 | -55.230% |
| 2026-08-24 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | -5.730% | 10 | 710 | -58.039% |
| 2026-08-20 | 5.2100 | 5.4100 | 5.2100 | 5.4100 | +7.769% | 2 | 710 | -60.444% |
| 2026-08-19 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -7.890% | 7 | 709 | -57.371% |
| 2026-08-18 | 5.4900 | 5.5000 | 5.4500 | 5.4500 | +4.406% | 35 | 724 | -60.734% |
| 2026-08-17 | 4.9200 | 5.2200 | 4.9200 | 5.2200 | +5.242% | 9 | 724 | -59.004% |
| 2026-08-13 | 4.9100 | 5.0100 | 4.9100 | 4.9600 | -6.061% | 32 | 714 | -56.855% |
| 2026-08-12 | 5.2600 | 5.2800 | 5.2000 | 5.2800 | -3.825% | 6 | 709 | -59.470% |
| 2026-08-11 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +1.479% | 1 | 709 | -61.020% |
| 2026-08-10 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -4.754% | 10 | 712 | -60.444% |
| 2026-08-06 | 5.7900 | 5.7900 | 5.6100 | 5.6800 | +1.068% | 35 | 696 | -62.324% |
| 2026-08-05 | 5.6600 | 5.6600 | 5.6200 | 5.6200 | -4.259% | 5 | 696 | -61.922% |
| 2026-08-04 | 6.2000 | 6.2000 | 5.8700 | 5.8700 | -10.926% | 15 | 700 | -63.543% |
| 2026-08-03 | 6.9600 | 6.9700 | 6.5900 | 6.5900 | -10.340% | 43 | 709 | -67.527% |
| 2026-07-31 | 8.8400 | 8.8400 | 7.3500 | 7.3500 | -14.336% | 8 | 714 | -70.884% |
| 2026-07-30 | 8.9000 | 8.9000 | 8.5800 | 8.5800 | -1.943% | 15 | 699 | -75.058% |
| 2026-07-29 | 8.9100 | 9.5900 | 8.7500 | 8.7500 | +1.981% | 5 | 697 | -75.543% |
| 2026-07-28 | 9.1900 | 9.3000 | 8.5600 | 8.5800 | -4.667% | 10 | 697 | -75.058% |
| 2026-07-27 | 8.4000 | 9.3500 | 8.4000 | 9.0000 | +2.157% | 12 | 695 | -76.222% |
| 2026-07-24 | 9.5500 | 9.5500 | 8.8100 | 8.8100 | -12.251% | 7 | 700 | -75.709% |
| 2026-07-23 | 9.5500 | 10.0900 | 9.5500 | 10.0400 | +19.098% | 26 | 678 | -78.685% |
| 2026-07-22 | 8.2500 | 8.4300 | 8.2500 | 8.4300 | -1.288% | 12 | 666 | -74.614% |
| 2026-07-21 | 8.6700 | 8.6700 | 8.5400 | 8.5400 | -4.367% | 4 | 663 | -74.941% |
| 2026-07-20 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -6.000% | 20 | 663 | -76.036% |
| 2026-07-17 | 9.8000 | 9.8000 | 9.4000 | 9.5000 | +14.596% | 12 | 658 | -77.474% |
| 2026-07-13 | 8.2800 | 8.3900 | 8.2200 | 8.2900 | -1.310% | 24 | 655 | -74.186% |
| 2026-07-10 | 8.1800 | 8.4000 | 8.1800 | 8.4000 | -0.826% | 83 | 665 | -74.524% |
| 2026-07-09 | 8.8400 | 8.8700 | 8.4300 | 8.4700 | -7.025% | 124 | 669 | -74.734% |
| 2026-07-08 | 9.7400 | 10.0000 | 9.0100 | 9.1100 | +3.877% | 47 | 636 | -76.509% |
| 2026-07-07 | 8.5500 | 8.7700 | 8.5500 | 8.7700 | +2.095% | 51 | 611 | -75.599% |
| 2026-07-06 | 8.7800 | 8.7800 | 8.5900 | 8.5900 | -5.811% | 15 | 607 | -75.087% |
| 2026-07-01 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -2.251% | 100 | 507 | -76.535% |
| 2026-06-30 | 9.8500 | 9.8500 | 9.3300 | 9.3300 | -6.700% | 3 | 505 | -77.063% |
| 2026-06-29 | 10.6700 | 10.6700 | 10.0000 | 10.0000 | -13.043% | 2 | 506 | -78.600% |
| 2026-06-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.709% | 2 | 508 | -81.391% |
| 2026-06-23 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +19.023% | 3 | 505 | -81.709% |
| 2026-06-22 | 9.9300 | 9.9300 | 9.8300 | 9.8300 | -6.559% | 2 | 505 | -78.230% |
| 2026-06-18 | 10.6600 | 10.6600 | 10.5200 | 10.5200 | +0.382% | 5 | 505 | -79.658% |
| 2026-06-17 | 10.6400 | 10.6400 | 10.4800 | 10.4800 | +2.745% | 3 | 505 | -79.580% |
| 2026-06-16 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.796% | 2 | 505 | -79.020% |
| 2026-06-15 | 10.0700 | 10.0700 | 10.0200 | 10.0200 | -16.777% | 6 | 504 | -78.643% |
| 2026-06-12 | 12.3800 | 12.3800 | 11.9100 | 12.0400 | -17.137% | 12 | 508 | -82.226% |
| 2026-06-11 | 15.1600 | 15.1600 | 14.5300 | 14.5300 | +1.184% | 7 | 505 | -85.272% |
| 2026-06-10 | 13.8400 | 14.3600 | 13.8400 | 14.3600 | -2.907% | 9 | 504 | -85.097% |
| 2026-06-09 | 12.1500 | 14.7900 | 12.1000 | 14.7900 | +18.700% | 22 | 494 | -85.531% |
| 2026-06-08 | 12.4200 | 12.4600 | 12.4200 | 12.4600 | -8.718% | 3 | 491 | -82.825% |
| 2026-06-05 | 12.6800 | 13.6500 | 12.6800 | 13.6500 | +28.774% | 3 | 488 | -84.322% |
| 2026-06-04 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -1.487% | 2 | 489 | -79.811% |
| 2026-06-02 | 10.7300 | 10.7600 | 10.7300 | 10.7600 | -0.093% | 2 | 488 | -80.112% |
| 2026-06-01 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -2.534% | 1 | 488 | -80.130% |
| 2026-05-28 | 11.3500 | 11.3500 | 11.0500 | 11.0500 | -5.069% | 24 | 472 | -80.633% |
| 2026-05-27 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -1.439% | 1 | 473 | -81.615% |
| 2026-05-26 | 11.7700 | 11.8100 | 11.7700 | 11.8100 | -3.038% | 14 | 467 | -81.880% |
| 2026-05-22 | 12.4900 | 12.5800 | 12.1800 | 12.1800 | -6.523% | 11 | 463 | -82.430% |
| 2026-05-21 | 13.4200 | 13.4200 | 13.0300 | 13.0300 | -9.135% | 4 | 459 | -83.576% |
| 2026-05-18 | 14.1500 | 14.3400 | 14.1500 | 14.3400 | -1.714% | 5 | 459 | -85.077% |
| 2026-05-15 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +7.834% | 10 | 449 | -85.332% |
| 2026-05-14 | 14.0000 | 14.0000 | 13.5300 | 13.5300 | -4.246% | 21 | 447 | -84.183% |
| 2026-05-13 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -8.897% | 5 | 452 | -84.855% |
| 2026-05-12 | 15.1400 | 15.5100 | 15.1400 | 15.5100 | +5.654% | 8 | 452 | -86.202% |
| 2026-05-11 | 14.4400 | 14.6800 | 14.4400 | 14.6800 | -0.339% | 51 | 402 | -85.422% |
| 2026-05-08 | 14.7500 | 14.8300 | 14.7300 | 14.7300 | -4.660% | 7 | 407 | -85.472% |
| 2026-05-07 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -6.928% | 4 | 407 | -86.149% |
| 2026-05-05 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -5.896% | 1 | 407 | -87.108% |
| 2026-05-04 | 16.8600 | 17.6400 | 16.8600 | 17.6400 | +8.487% | 2 | 405 | -87.868% |
| 2026-05-01 | 16.0200 | 16.2600 | 16.0200 | 16.2600 | -8.291% | 12 | 423 | -86.839% |
| 2026-04-30 | 18.5000 | 18.5000 | 17.7300 | 17.7300 | -6.929% | 7 | 423 | -87.930% |
| 2026-04-29 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +0.847% | 6 | 416 | -88.766% |
| 2026-04-28 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | +1.287% | 2 | 422 | -88.671% |
| 2026-04-24 | 19.1500 | 19.1500 | 18.6000 | 18.6500 | -2.305% | 3 | 422 | -88.525% |
| 2026-04-22 | 19.2100 | 19.4900 | 19.0900 | 19.0900 | -2.751% | 11 | 422 | -88.790% |
| 2026-04-20 | 19.8700 | 19.8700 | 19.6300 | 19.6300 | +4.138% | 21 | 419 | -89.098% |
| 2026-04-17 | 19.4200 | 19.4200 | 18.6000 | 18.8500 | -9.895% | 204 | 438 | -88.647% |
| 2026-04-16 | 20.7800 | 21.5400 | 20.7800 | 20.9200 | +0.048% | 41 | 381 | -89.771% |
| 2026-04-15 | 21.4400 | 21.9000 | 20.9100 | 20.9100 | -4.302% | 29 | 402 | -89.766% |
| 2026-04-14 | 22.5700 | 22.5800 | 21.8000 | 21.8500 | -9.072% | 62 | 373 | -90.206% |
| 2026-04-13 | 24.7600 | 24.7700 | 24.0000 | 24.0300 | -6.643% | 24 | 326 | -91.094% |
| 2026-04-10 | 25.1800 | 25.7400 | 25.1800 | 25.7400 | +1.378% | 4 | 332 | -91.686% |
| 2026-04-09 | 27.4300 | 27.4300 | 25.3900 | 25.3900 | -8.669% | 10 | 328 | -91.571% |
| 2026-04-08 | 21.9200 | 28.1100 | 21.9200 | 27.8000 | -18.713% | 45 | 319 | -92.302% |
| 2026-04-07 | 35.0500 | 37.3900 | 34.2000 | 34.2000 | +1.846% | 101 | 320 | -93.743% |
| 2026-04-06 | 33.7800 | 33.9900 | 33.5800 | 33.5800 | -4.980% | 6 | 297 | -93.627% |
| 2026-04-02 | 39.8100 | 39.8100 | 35.3400 | 35.3400 | -1.724% | 46 | 301 | -93.945% |
| 2026-04-01 | 36.3000 | 36.3400 | 34.4200 | 35.9600 | -5.368% | 70 | 301 | -94.049% |
| 2026-03-31 | 42.8800 | 43.0400 | 38.0000 | 38.0000 | -18.612% | 34 | 276 | -94.368% |
| 2026-03-30 | 45.3700 | 46.6900 | 45.3700 | 46.6900 | +0.995% | 5 | 284 | -95.417% |
| 2026-03-27 | 43.3000 | 46.2300 | 42.8000 | 46.2300 | +12.619% | 62 | 287 | -95.371% |
| 2026-03-26 | 37.3100 | 41.0500 | 37.3100 | 41.0500 | +16.355% | 16 | 283 | -94.787% |
| 2026-03-25 | 35.9500 | 35.9500 | 35.2800 | 35.2800 | +0.170% | 77 | 272 | -93.934% |
| 2026-03-23 | 34.1000 | 36.6000 | 33.9200 | 35.2200 | -15.963% | 94 | 198 | -93.924% |
| 2026-03-20 | 36.6000 | 41.9400 | 36.6000 | 41.9100 | +18.490% | 18 | 113 | -94.894% |
| 2026-03-19 | 37.2700 | 37.2700 | 35.3700 | 35.3700 | +7.084% | 7 | 99 | -93.950% |
| 2026-03-16 | 32.6500 | 33.0300 | 32.3600 | 33.0300 | -3.703% | 5 | 95 | -93.521% |
| 2026-03-09 | 35.0300 | 35.0300 | 34.3000 | 34.3000 | +8.958% | 3 | 92 | -93.761% |
| 2026-03-06 | 33.3700 | 33.5400 | 31.4800 | 31.4800 | +4.135% | 6 | 95 | -93.202% |
| 2026-03-05 | 27.8300 | 30.2300 | 27.8300 | 30.2300 | +12.672% | 5 | 91 | -92.921% |
| 2026-03-04 | 28.3600 | 28.3600 | 26.8300 | 26.8300 | -11.012% | 4 | 89 | -92.024% |
| 2026-03-03 | 32.3100 | 32.3100 | 30.1500 | 30.1500 | +10.846% | 3 | 87 | -92.902% |
| 2026-02-27 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +6.002% | 3 | 86 | -92.132% |
| 2026-02-25 | 25.6600 | 25.6600 | 25.6600 | 25.6600 | -10.436% | 12 | 89 | -91.660% |
| 2026-02-24 | 29.1200 | 29.1200 | 28.6500 | 28.6500 | -0.313% | 4 | 89 | -92.531% |
| 2026-02-23 | 26.7900 | 28.7400 | 26.7900 | 28.7400 | +8.987% | 5 | 86 | -92.554% |
| 2026-02-18 | 26.3700 | 26.3700 | 26.3700 | 26.3700 | -5.956% | 2 | 85 | -91.885% |
| 2026-02-17 | 28.0400 | 28.0400 | 28.0400 | 28.0400 | -1.372% | 2 | 83 | -92.368% |
| 2026-02-13 | 28.8700 | 28.8700 | 28.1100 | 28.4300 | +3.344% | 15 | 70 | -92.473% |
| 2026-02-12 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | +8.821% | 2 | 70 | -92.221% |
| 2026-02-11 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | -1.558% | 3 | 68 | -91.535% |
| 2026-02-06 | 26.1300 | 26.1300 | 25.6800 | 25.6800 | -14.400% | 12 | 68 | -91.667% |
| 2026-02-05 | 29.3900 | 30.0000 | 29.3900 | 30.0000 | +12.191% | 4 | 73 | -92.867% |
| 2026-02-04 | 26.7600 | 26.7600 | 26.7400 | 26.7400 | -1.546% | 5 | 70 | -91.997% |
| 2026-02-03 | 27.0300 | 27.1600 | 27.0300 | 27.1600 | +9.164% | 2 | 65 | -92.121% |
| 2026-02-02 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | -3.191% | 27 | 64 | -91.399% |
| 2026-01-30 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -0.039% | 1 | 37 | -91.673% |
| 2026-01-29 | 24.6800 | 27.4200 | 24.6800 | 25.7100 | +2.840% | 10 | 36 | -91.676% |
| 2026-01-28 | 24.4500 | 25.0000 | 24.4500 | 25.0000 | -1.575% | 11 | 39 | -91.440% |
| 2026-01-22 | 24.9300 | 25.5000 | 24.9300 | 25.4000 | -14.131% | 14 | 28 | -91.575% |
| 2026-01-20 | 28.1000 | 29.5800 | 27.5500 | 29.5800 | +10.538% | 7 | 16 | -92.765% |
| 2026-01-14 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | +10.396% | 1 | 11 | -92.003% |
| 2026-01-12 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -1.543% | 1 | 11 | -91.172% |
| 2026-01-09 | 24.6200 | 24.6200 | 24.6200 | 24.6200 | -3.753% | 1 | 11 | -91.308% |
| 2026-01-07 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | -3.399% | 3 | 10 | -91.634% |
| 2026-01-05 | 26.4800 | 26.4800 | 26.4800 | 26.4800 | -3.004% | 1 | 9 | -91.918% |
| 2026-01-02 | 26.6500 | 27.3000 | 26.6500 | 27.3000 | -0.871% | 3 | 9 | -92.161% |
| 2025-12-31 | 27.4600 | 27.5400 | 27.4600 | 27.5400 | +5.720% | 2 | 6 | -92.229% |
| 2025-12-30 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | 0.000% | 6 | 6 | -91.785% |