SPY261231P00701000
SPY Dec 31 2026 701.00 Put
optionOPRA
EODOct 27, 2026
4.88USD-34.054%(-2.52)2Vol396OI
SPY261231P00701000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.0000 | 5.0000 | 4.8800 | 4.8800 | -34.054% | 2 | 397 | 0.000% |
| 2026-10-23 | 7.1800 | 7.4000 | 7.1000 | 7.4000 | +22.720% | 3 | 397 | -34.054% |
| 2026-10-22 | 6.3700 | 6.3700 | 5.9900 | 6.0300 | +33.113% | 4 | 397 | -19.071% |
| 2026-10-21 | 4.8300 | 4.8300 | 4.5300 | 4.5300 | -15.955% | 120 | 437 | +7.726% |
| 2026-10-20 | 4.9300 | 5.3900 | 4.9300 | 5.3900 | -2.000% | 41 | 400 | -9.462% |
| 2026-10-19 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +18.790% | 6 | 396 | -11.273% |
| 2026-10-16 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -4.141% | 10 | 397 | +5.400% |
| 2026-10-15 | 5.6300 | 5.6300 | 4.8300 | 4.8300 | -10.556% | 56 | 395 | +1.035% |
| 2026-10-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +19.469% | 1 | 422 | -9.630% |
| 2026-10-13 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -0.221% | 1 | 422 | +7.965% |
| 2026-10-12 | 4.4000 | 4.5300 | 4.3900 | 4.5300 | -5.821% | 69 | 376 | +7.726% |
| 2026-10-09 | 4.8400 | 4.8400 | 4.8100 | 4.8100 | -8.555% | 2 | 377 | +1.455% |
| 2026-10-08 | 5.0800 | 5.2900 | 4.9500 | 5.2600 | +10.504% | 161 | 217 | -7.224% |
| 2026-10-06 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -17.789% | 1 | 217 | +2.521% |
| 2026-10-02 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -17.756% | 1 | 217 | -15.717% |
| 2026-10-01 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +7.154% | 2 | 217 | -30.682% |
| 2026-09-30 | 6.2200 | 6.5700 | 6.1700 | 6.5700 | +3.956% | 6 | 214 | -25.723% |
| 2026-09-28 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +3.437% | 1 | 214 | -22.785% |
| 2026-09-25 | 6.0900 | 6.1100 | 6.0900 | 6.1100 | -12.714% | 3 | 213 | -20.131% |
| 2026-09-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +9.546% | 34 | 179 | -30.286% |
| 2026-09-23 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +7.035% | 1 | 180 | -23.631% |
| 2026-09-22 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -26.478% | 7 | 185 | -18.258% |
| 2026-09-17 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.905% | 4 | 185 | -39.901% |
| 2026-09-11 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +12.968% | 4 | 181 | -42.249% |
| 2026-09-04 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | +1.081% | 7 | 181 | -34.759% |
| 2026-09-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.846% | 7 | 174 | -34.054% |
| 2026-08-28 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -16.788% | 7 | 167 | -39.228% |
| 2026-08-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -2.525% | 1 | 166 | -49.430% |
| 2026-08-12 | 10.2600 | 10.2600 | 9.9000 | 9.9000 | -2.941% | 9 | 168 | -50.707% |
| 2026-08-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.025% | 8 | 161 | -52.157% |
| 2026-08-04 | 11.9400 | 11.9400 | 11.0900 | 11.0900 | -13.495% | 2 | 161 | -55.996% |
| 2026-08-03 | 12.9600 | 12.9600 | 12.8200 | 12.8200 | -24.142% | 2 | 160 | -61.934% |
| 2026-07-31 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -16.543% | 1 | 159 | -71.124% |
| 2026-07-29 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +21.040% | 1 | 159 | -75.901% |
| 2026-07-21 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | -23.642% | 1 | 158 | -70.831% |
| 2026-06-26 | 23.4400 | 23.4400 | 21.9100 | 21.9100 | -1.439% | 2 | 158 | -77.727% |
| 2026-06-24 | 22.2300 | 22.2300 | 22.2300 | 22.2300 | +23.363% | 2 | 160 | -78.048% |
| 2026-06-15 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -24.634% | 10 | 162 | -72.919% |
| 2026-06-09 | 25.1800 | 25.1800 | 23.9100 | 23.9100 | +24.208% | 3 | 161 | -79.590% |
| 2026-06-01 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -9.069% | 5 | 158 | -74.649% |
| 2026-05-26 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | -16.192% | 4 | 160 | -76.949% |
| 2026-05-18 | 24.8300 | 25.2800 | 24.8300 | 25.2600 | +4.726% | 9 | 154 | -80.681% |
| 2026-05-14 | 24.1200 | 24.1200 | 24.1200 | 24.1200 | -1.711% | 1 | 153 | -79.768% |
| 2026-05-13 | 25.6700 | 25.6700 | 24.5400 | 24.5400 | -4.028% | 2 | 154 | -80.114% |
| 2026-05-11 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | -5.296% | 1 | 154 | -80.915% |
| 2026-05-07 | 26.0600 | 27.0000 | 26.0600 | 27.0000 | +1.925% | 10 | 146 | -81.926% |
| 2026-05-06 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -8.466% | 20 | 126 | -81.578% |
| 2026-05-01 | 28.9400 | 28.9400 | 28.9400 | 28.9400 | -8.822% | 1 | 125 | -83.138% |
| 2026-04-30 | 31.9400 | 31.9400 | 31.7400 | 31.7400 | -3.818% | 4 | 125 | -84.625% |
| 2026-04-29 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +0.887% | 2 | 122 | -85.212% |
| 2026-04-27 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | +1.584% | 13 | 120 | -85.081% |
| 2026-04-24 | 32.3500 | 32.3700 | 32.0400 | 32.2000 | -11.781% | 41 | 107 | -84.845% |
| 2026-04-23 | 33.2300 | 36.5000 | 33.2300 | 36.5000 | +9.412% | 8 | 66 | -86.630% |
| 2026-04-22 | 33.4800 | 33.4800 | 33.3600 | 33.3600 | +0.877% | 31 | 63 | -85.372% |
| 2026-04-21 | 33.2000 | 33.2000 | 33.0700 | 33.0700 | -2.506% | 21 | 13 | -85.243% |
| 2026-04-20 | 33.9200 | 33.9200 | 33.9200 | 33.9200 | -4.986% | 2 | 13 | -85.613% |
| 2026-04-16 | 36.4300 | 36.9000 | 35.7000 | 35.7000 | -34.830% | 9 | 12 | -86.331% |
| 2026-03-09 | 54.7800 | 54.7800 | 54.7800 | 54.7800 | +3.671% | 1 | 8 | -91.092% |
| 2026-03-06 | 52.8400 | 52.8400 | 52.8400 | 52.8400 | +1.635% | 7 | 8 | -90.765% |
| 2026-03-03 | 51.9900 | 51.9900 | 51.9900 | 51.9900 | 0.000% | 1 | 1 | -90.614% |