SPY261231P00703000
SPY Dec 31 2026 703.00 Put
optionOPRA
EODOct 27, 2026
5.28USD-5.882%(-0.33)1Vol254OI
SPY261231P00703000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -5.882% | 1 | 254 | 0.000% |
| 2026-10-26 | 6.0100 | 6.0100 | 5.5800 | 5.6100 | -25.200% | 4 | 251 | -5.882% |
| 2026-10-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +12.613% | 2 | 251 | -29.600% |
| 2026-10-22 | 5.8300 | 6.6600 | 5.8300 | 6.6600 | +44.783% | 2 | 252 | -20.721% |
| 2026-10-21 | 4.7200 | 4.7200 | 4.6000 | 4.6000 | -17.117% | 81 | 252 | +14.783% |
| 2026-10-20 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.646% | 1 | 251 | -4.865% |
| 2026-10-19 | 5.6400 | 5.8000 | 5.6400 | 5.7600 | +15.663% | 5 | 247 | -8.333% |
| 2026-10-15 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +5.732% | 100 | 222 | +6.024% |
| 2026-10-13 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +4.667% | 1 | 222 | +12.102% |
| 2026-10-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -17.883% | 1 | 222 | +17.333% |
| 2026-10-05 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -7.432% | 1 | 222 | -3.650% |
| 2026-10-02 | 6.1400 | 6.1400 | 5.9200 | 5.9200 | -4.516% | 4 | 218 | -10.811% |
| 2026-09-30 | 6.1700 | 6.2000 | 6.1700 | 6.2000 | -7.186% | 2 | 217 | -14.839% |
| 2026-09-28 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -2.907% | 1 | 217 | -20.958% |
| 2026-09-24 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +8.689% | 1 | 218 | -23.256% |
| 2026-09-21 | 6.9900 | 6.9900 | 6.3300 | 6.3300 | -31.270% | 10 | 217 | -16.588% |
| 2026-09-16 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -3.155% | 20 | 217 | -42.671% |
| 2026-09-14 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +17.990% | 10 | 207 | -44.479% |
| 2026-09-03 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -9.438% | 1 | 206 | -34.491% |
| 2026-09-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | 0.000% | 173 | 33 | -40.674% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -14.587% | 1 | 34 | -40.674% |
| 2026-08-24 | 10.4400 | 10.4400 | 10.4200 | 10.4200 | +5.146% | 2 | 32 | -49.328% |
| 2026-08-13 | 9.6400 | 9.9100 | 9.6400 | 9.9100 | -25.823% | 6 | 32 | -46.720% |
| 2026-08-03 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -28.823% | 1 | 32 | -60.479% |
| 2026-07-29 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | -0.793% | 1 | 31 | -71.870% |
| 2026-07-24 | 18.8800 | 18.9200 | 18.8800 | 18.9200 | +21.986% | 8 | 23 | -72.093% |
| 2026-07-15 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | -20.988% | 2 | 21 | -65.957% |
| 2026-06-29 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | -16.361% | 2 | 20 | -73.102% |
| 2026-06-11 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | +6.343% | 2 | 21 | -77.503% |
| 2026-06-08 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | +4.153% | 1 | 21 | -76.076% |
| 2026-05-26 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | -19.368% | 1 | 21 | -75.083% |
| 2026-05-19 | 26.2800 | 26.2800 | 26.2800 | 26.2800 | +2.098% | 1 | 20 | -79.909% |
| 2026-05-18 | 25.3800 | 25.7400 | 25.3800 | 25.7400 | +0.665% | 2 | 19 | -79.487% |
| 2026-05-15 | 25.5700 | 25.5700 | 25.5700 | 25.5700 | +6.409% | 1 | 18 | -79.351% |
| 2026-05-14 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -7.719% | 2 | 18 | -78.027% |
| 2026-05-13 | 26.0400 | 26.0400 | 26.0400 | 26.0400 | -11.187% | 1 | 18 | -79.724% |
| 2026-05-01 | 29.3200 | 29.3200 | 29.3200 | 29.3200 | -11.554% | 1 | 18 | -81.992% |
| 2026-04-27 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -10.647% | 2 | 18 | -84.072% |
| 2026-04-23 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +9.021% | 1 | 20 | -85.768% |
| 2026-04-22 | 34.0300 | 34.0300 | 34.0300 | 34.0300 | -2.604% | 1 | 21 | -84.484% |
| 2026-04-17 | 34.9400 | 34.9400 | 34.9400 | 34.9400 | -23.478% | 2 | 20 | -84.888% |
| 2026-04-09 | 46.2600 | 46.2600 | 45.6600 | 45.6600 | -6.396% | 2 | 18 | -88.436% |
| 2026-04-08 | 48.7800 | 48.7800 | 48.7800 | 48.7800 | -19.967% | 8 | 18 | -89.176% |
| 2026-04-01 | 61.2100 | 61.2100 | 60.9500 | 60.9500 | -21.059% | 2 | 18 | -91.337% |
| 2026-03-27 | 77.2100 | 77.2100 | 77.2100 | 77.2100 | +37.165% | 19 | 18 | -93.162% |
| 2026-03-09 | 56.1600 | 56.2900 | 56.1600 | 56.2900 | +13.374% | 19 | 37 | -90.620% |
| 2026-03-03 | 49.6500 | 49.6500 | 49.6500 | 49.6500 | +6.499% | 8 | 18 | -89.366% |
| 2026-02-27 | 46.6200 | 46.6200 | 46.6200 | 46.6200 | +12.337% | 8 | 10 | -88.674% |
| 2026-02-03 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | 0.000% | 2 | 2 | -87.277% |