SPY261231P00705000
SPY Dec 31 2026 705.00 Put
optionOPRA
EODOct 27, 2026
5.21USD-9.233%(-0.53)57Vol943OI
SPY261231P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.6700 | 5.6700 | 5.1500 | 5.2100 | -9.233% | 57 | 925 | 0.000% |
| 2026-10-26 | 5.7500 | 5.7500 | 5.4800 | 5.7400 | -20.388% | 42 | 903 | -9.233% |
| 2026-10-23 | 7.1800 | 7.2100 | 7.1200 | 7.2100 | +1.980% | 16 | 894 | -27.739% |
| 2026-10-22 | 5.7300 | 7.0700 | 5.6600 | 7.0700 | +46.074% | 16 | 895 | -26.308% |
| 2026-10-21 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | -11.029% | 2 | 897 | +7.645% |
| 2026-10-20 | 6.4100 | 6.4100 | 5.3800 | 5.4400 | -7.483% | 11 | 892 | -4.228% |
| 2026-10-19 | 5.8800 | 5.9000 | 5.6200 | 5.8800 | +5.566% | 6 | 894 | -11.395% |
| 2026-10-16 | 4.9200 | 5.5700 | 4.9200 | 5.5700 | +8.577% | 2 | 894 | -6.463% |
| 2026-10-15 | 6.0900 | 6.0900 | 5.1300 | 5.1300 | -10.471% | 107 | 896 | +1.559% |
| 2026-10-14 | 5.7100 | 6.1300 | 5.7100 | 5.7300 | +18.880% | 6 | 898 | -9.075% |
| 2026-10-13 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +1.474% | 3 | 899 | +8.091% |
| 2026-10-12 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | -0.835% | 23 | 877 | +9.684% |
| 2026-10-09 | 5.0500 | 5.0500 | 4.7900 | 4.7900 | -17.414% | 15 | 873 | +8.768% |
| 2026-10-08 | 5.6200 | 5.8000 | 5.6200 | 5.8000 | +15.079% | 2 | 871 | -10.172% |
| 2026-10-07 | 5.3600 | 5.3600 | 5.0400 | 5.0400 | +6.554% | 23 | 869 | +3.373% |
| 2026-10-06 | 4.9800 | 4.9800 | 4.6900 | 4.7300 | -12.245% | 26 | 889 | +10.148% |
| 2026-10-05 | 5.8800 | 5.8800 | 5.3600 | 5.3900 | -13.483% | 21 | 882 | -3.340% |
| 2026-10-02 | 6.1500 | 6.2300 | 6.0900 | 6.2300 | -11.881% | 9 | 877 | -16.372% |
| 2026-10-01 | 7.1700 | 7.1700 | 7.0700 | 7.0700 | +1.289% | 7 | 876 | -26.308% |
| 2026-09-29 | 6.7800 | 6.9800 | 6.7800 | 6.9800 | -5.292% | 2 | 877 | -25.358% |
| 2026-09-28 | 6.8900 | 7.3700 | 6.8900 | 7.3700 | +15.156% | 5 | 874 | -29.308% |
| 2026-09-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -8.441% | 1 | 873 | -18.594% |
| 2026-09-24 | 7.8600 | 7.8600 | 6.9900 | 6.9900 | -1.688% | 4 | 872 | -25.465% |
| 2026-09-23 | 6.3000 | 7.1100 | 6.3000 | 7.1100 | +14.677% | 4 | 871 | -26.723% |
| 2026-09-22 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | -4.025% | 6 | 870 | -15.968% |
| 2026-09-21 | 6.6200 | 6.6200 | 6.4600 | 6.4600 | -25.318% | 9 | 871 | -19.350% |
| 2026-09-18 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.765% | 2 | 871 | -39.769% |
| 2026-09-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -23.007% | 1 | 871 | -38.706% |
| 2026-09-16 | 9.4800 | 11.6000 | 9.4800 | 11.0400 | +8.768% | 73 | 870 | -52.808% |
| 2026-09-15 | 9.6200 | 10.1500 | 9.6200 | 10.1500 | +7.068% | 2 | 870 | -48.670% |
| 2026-09-14 | 9.2300 | 9.4800 | 9.2300 | 9.4800 | +3.834% | 3 | 872 | -45.042% |
| 2026-09-11 | 8.9200 | 9.1300 | 8.9200 | 9.1300 | -14.753% | 7 | 865 | -42.935% |
| 2026-09-10 | 10.7300 | 10.7300 | 10.7100 | 10.7100 | +14.914% | 6 | 860 | -51.354% |
| 2026-09-09 | 9.1000 | 9.3400 | 9.1000 | 9.3200 | +8.625% | 62 | 857 | -44.099% |
| 2026-09-08 | 8.5100 | 8.5800 | 8.5100 | 8.5800 | +6.320% | 9 | 857 | -39.277% |
| 2026-09-04 | 7.7500 | 8.0700 | 7.7500 | 8.0700 | +4.805% | 8 | 941 | -35.440% |
| 2026-09-03 | 8.4800 | 8.5500 | 7.7000 | 7.7000 | -15.198% | 103 | 934 | -32.338% |
| 2026-09-02 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -10.542% | 1 | 939 | -42.621% |
| 2026-09-01 | 9.8500 | 10.1500 | 9.2300 | 10.1500 | +11.172% | 27 | 921 | -48.670% |
| 2026-08-31 | 9.1200 | 9.1300 | 9.1200 | 9.1300 | +3.515% | 2 | 919 | -42.935% |
| 2026-08-28 | 8.8500 | 8.8500 | 8.8200 | 8.8200 | -0.226% | 2 | 923 | -40.930% |
| 2026-08-27 | 9.2200 | 9.2200 | 8.8400 | 8.8400 | -8.866% | 33 | 951 | -41.063% |
| 2026-08-26 | 9.9300 | 9.9300 | 9.6900 | 9.7000 | -6.999% | 10 | 948 | -46.289% |
| 2026-08-24 | 10.6900 | 10.6900 | 10.4300 | 10.4300 | +1.262% | 422 | 1,001 | -50.048% |
| 2026-08-21 | 10.5400 | 10.5400 | 10.3000 | 10.3000 | -4.806% | 2 | 999 | -49.417% |
| 2026-08-20 | 10.8700 | 10.8800 | 10.8200 | 10.8200 | +4.743% | 7 | 999 | -51.848% |
| 2026-08-19 | 10.2700 | 10.3300 | 10.2700 | 10.3300 | -6.176% | 9 | 994 | -49.564% |
| 2026-08-18 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | +5.662% | 121 | 994 | -52.679% |
| 2026-08-17 | 10.0000 | 10.4200 | 10.0000 | 10.4200 | +3.992% | 33 | 992 | -50.000% |
| 2026-08-14 | 10.0600 | 10.0600 | 10.0200 | 10.0200 | +0.805% | 6 | 1,141 | -48.004% |
| 2026-08-13 | 9.9600 | 10.1700 | 9.9400 | 9.9400 | -8.133% | 181 | 1,156 | -47.586% |
| 2026-08-10 | 10.5700 | 10.8200 | 10.5700 | 10.8200 | -6.644% | 35 | 1,136 | -51.848% |
| 2026-08-06 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +2.566% | 10 | 1,127 | -55.047% |
| 2026-08-05 | 11.2900 | 11.3000 | 11.2900 | 11.3000 | -2.334% | 2 | 1,128 | -53.894% |
| 2026-08-04 | 12.4500 | 12.4500 | 11.5600 | 11.5700 | -18.864% | 25 | 1,143 | -54.970% |
| 2026-08-03 | 14.8200 | 14.8200 | 14.2300 | 14.2600 | -12.408% | 9 | 1,138 | -63.464% |
| 2026-07-31 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -13.081% | 1 | 1,138 | -67.998% |
| 2026-07-30 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +8.959% | 1 | 1,138 | -72.184% |
| 2026-07-28 | 18.8400 | 18.8400 | 17.1900 | 17.1900 | -5.963% | 164 | 1,085 | -69.692% |
| 2026-07-24 | 19.4400 | 19.4400 | 18.2800 | 18.2800 | -7.583% | 21 | 1,085 | -71.499% |
| 2026-07-23 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +18.372% | 2 | 1,085 | -73.660% |
| 2026-07-22 | 16.5100 | 16.8500 | 16.5100 | 16.7100 | -0.536% | 6 | 1,082 | -68.821% |
| 2026-07-21 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -6.667% | 25 | 1,057 | -68.988% |
| 2026-07-17 | 19.3100 | 19.3100 | 18.0000 | 18.0000 | +13.996% | 8 | 1,052 | -71.056% |
| 2026-07-15 | 15.8000 | 15.8000 | 15.7900 | 15.7900 | -3.895% | 5 | 1,047 | -67.004% |
| 2026-07-14 | 16.5400 | 16.5600 | 16.4200 | 16.4300 | +0.489% | 18 | 1,059 | -68.290% |
| 2026-07-10 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -9.015% | 1 | 1,058 | -68.135% |
| 2026-07-09 | 17.4500 | 17.9700 | 17.4500 | 17.9700 | -6.698% | 2 | 1,059 | -71.007% |
| 2026-07-08 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +8.446% | 1 | 1,059 | -72.949% |
| 2026-07-07 | 18.0000 | 18.0000 | 17.7600 | 17.7600 | -8.548% | 2 | 1,059 | -70.664% |
| 2026-07-02 | 19.4900 | 19.4900 | 19.4200 | 19.4200 | +6.004% | 6 | 1,059 | -73.172% |
| 2026-07-01 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +1.440% | 13 | 1,047 | -71.561% |
| 2026-06-30 | 19.5900 | 19.5900 | 18.0600 | 18.0600 | -23.958% | 2 | 1,046 | -71.152% |
| 2026-06-24 | 21.6800 | 23.7500 | 21.6800 | 23.7500 | +5.088% | 2 | 1,047 | -78.063% |
| 2026-06-23 | 23.6200 | 23.6200 | 22.6000 | 22.6000 | +11.440% | 3 | 1,046 | -76.947% |
| 2026-06-22 | 20.2800 | 20.2800 | 20.2800 | 20.2800 | +5.901% | 1 | 1,045 | -74.310% |
| 2026-06-16 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -14.889% | 1 | 1,045 | -72.794% |
| 2026-06-12 | 24.0000 | 24.0000 | 22.5000 | 22.5000 | -19.872% | 3 | 1,042 | -76.844% |
| 2026-06-10 | 27.6700 | 28.0800 | 27.6700 | 28.0800 | +3.349% | 2 | 1,045 | -81.446% |
| 2026-06-09 | 22.2300 | 29.3500 | 22.2300 | 27.1700 | +17.365% | 6 | 1,045 | -80.824% |
| 2026-06-08 | 23.5400 | 23.5400 | 22.7600 | 23.1500 | -5.123% | 23 | 1,030 | -77.495% |
| 2026-06-05 | 21.4100 | 24.7000 | 21.4100 | 24.4000 | +23.357% | 16 | 1,029 | -78.648% |
| 2026-05-29 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | -9.639% | 1 | 1,028 | -73.660% |
| 2026-05-27 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | -2.711% | 1 | 1,028 | -76.199% |
| 2026-05-22 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -7.975% | 1 | 1,028 | -76.844% |
| 2026-05-20 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -5.196% | 1 | 1,028 | -78.691% |
| 2026-05-18 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | +5.265% | 2 | 1,027 | -79.798% |
| 2026-05-14 | 25.1300 | 25.1300 | 24.5000 | 24.5000 | -11.328% | 3 | 1,028 | -78.735% |
| 2026-05-12 | 27.5000 | 27.6300 | 27.5000 | 27.6300 | +5.297% | 3 | 1,028 | -81.144% |
| 2026-05-11 | 26.1600 | 26.2500 | 26.1600 | 26.2400 | -1.465% | 3 | 1,027 | -80.145% |
| 2026-05-08 | 26.8700 | 26.8700 | 26.6300 | 26.6300 | -3.269% | 3 | 1,026 | -80.436% |
| 2026-05-07 | 26.9700 | 28.2000 | 26.9700 | 27.5300 | +0.658% | 12 | 1,026 | -81.075% |
| 2026-05-06 | 28.3400 | 28.3400 | 27.3500 | 27.3500 | -8.985% | 13 | 1,017 | -80.951% |
| 2026-05-05 | 30.0200 | 30.1000 | 30.0200 | 30.0500 | -4.724% | 3 | 1,015 | -82.662% |
| 2026-05-04 | 30.8000 | 32.6600 | 30.1400 | 31.5400 | +5.133% | 15 | 1,018 | -83.481% |
| 2026-05-01 | 29.8500 | 30.0000 | 29.4600 | 30.0000 | -3.069% | 5 | 1,017 | -82.633% |
| 2026-04-30 | 33.0300 | 33.0300 | 30.9500 | 30.9500 | -10.781% | 4 | 1,017 | -83.166% |
| 2026-04-29 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | +0.990% | 1 | 1,017 | -84.981% |
| 2026-04-28 | 34.3500 | 34.3500 | 34.3500 | 34.3500 | +1.327% | 1 | 1,016 | -84.833% |
| 2026-04-27 | 33.5300 | 33.9000 | 33.5300 | 33.9000 | +0.893% | 2 | 1,016 | -84.631% |
| 2026-04-24 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -2.155% | 1 | 1,017 | -84.494% |
| 2026-04-22 | 34.3300 | 34.3800 | 34.3300 | 34.3400 | -5.399% | 6 | 1,018 | -84.828% |
| 2026-04-21 | 34.9100 | 36.3000 | 34.9100 | 36.3000 | +2.571% | 2 | 1,011 | -85.647% |
| 2026-04-20 | 35.4500 | 35.9400 | 35.2400 | 35.3900 | +4.027% | 10 | 1,011 | -85.278% |
| 2026-04-17 | 34.5000 | 34.5300 | 33.9200 | 34.0200 | -11.129% | 22 | 1,008 | -84.685% |
| 2026-04-16 | 37.5700 | 38.3600 | 37.4600 | 38.2800 | -3.843% | 25 | 1,010 | -86.390% |
| 2026-04-14 | 41.0100 | 41.0100 | 39.8100 | 39.8100 | -8.483% | 5 | 1,009 | -86.913% |
| 2026-04-13 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -5.619% | 1 | 1,007 | -88.023% |
| 2026-04-09 | 49.5100 | 49.9600 | 46.0900 | 46.0900 | -7.151% | 225 | 1,006 | -88.696% |
| 2026-04-08 | 49.0100 | 50.8500 | 48.7700 | 49.6400 | -18.476% | 823 | 783 | -89.504% |
| 2026-04-01 | 60.8900 | 60.8900 | 60.8900 | 60.8900 | -23.553% | 1 | 3 | -91.444% |
| 2026-03-30 | 80.2700 | 80.2700 | 79.6500 | 79.6500 | +26.791% | 2 | 2 | -93.459% |
| 2026-03-25 | 62.8200 | 62.8200 | 62.8200 | 62.8200 | +15.776% | 1 | 2 | -91.706% |
| 2026-03-17 | 54.2600 | 54.2600 | 54.2600 | 54.2600 | +27.102% | 1 | 1 | -90.398% |
| 2026-01-28 | 42.6900 | 42.6900 | 42.6900 | 42.6900 | 0.000% | 1 | 1 | -87.796% |