SPY261231P00709000
SPY Dec 31 2026 709.00 Put
optionOPRA
EODOct 27, 2026
5.81USD-28.094%(-2.27)1Vol269OI
SPY261231P00709000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -28.094% | 1 | 269 | 0.000% |
| 2026-10-23 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +58.121% | 1 | 269 | -28.094% |
| 2026-10-21 | 5.4300 | 5.4400 | 5.1100 | 5.1100 | -14.262% | 26 | 293 | +13.699% |
| 2026-10-20 | 6.6000 | 6.8200 | 5.9600 | 5.9600 | +0.168% | 22 | 293 | -2.517% |
| 2026-10-19 | 6.3400 | 6.3400 | 5.9500 | 5.9500 | -26.361% | 22 | 273 | -2.353% |
| 2026-10-16 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +48.257% | 30 | 273 | -28.094% |
| 2026-10-15 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -14.977% | 7 | 267 | +6.606% |
| 2026-10-14 | 5.5600 | 6.4100 | 5.5600 | 6.4100 | +25.933% | 4 | 267 | -9.360% |
| 2026-10-13 | 5.1000 | 5.1000 | 5.0900 | 5.0900 | +2.209% | 2 | 267 | +14.145% |
| 2026-10-12 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -17.957% | 4 | 263 | +16.667% |
| 2026-10-08 | 5.6200 | 6.0700 | 5.5000 | 6.0700 | +4.296% | 5 | 263 | -4.283% |
| 2026-10-05 | 6.3000 | 6.3000 | 5.8200 | 5.8200 | -9.627% | 9 | 271 | -0.172% |
| 2026-10-02 | 6.6600 | 6.6600 | 6.4400 | 6.4400 | -16.255% | 2 | 270 | -9.783% |
| 2026-09-30 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +0.523% | 1 | 270 | -24.447% |
| 2026-09-28 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.409% | 2 | 270 | -24.052% |
| 2026-09-24 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +9.392% | 3 | 270 | -26.641% |
| 2026-09-23 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +9.366% | 1 | 269 | -19.751% |
| 2026-09-22 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -26.198% | 150 | 122 | -12.236% |
| 2026-09-18 | 9.0700 | 9.0700 | 8.9700 | 8.9700 | -8.469% | 2 | 121 | -35.229% |
| 2026-09-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -15.078% | 1 | 120 | -40.714% |
| 2026-09-10 | 11.0800 | 11.5400 | 11.0800 | 11.5400 | +17.996% | 2 | 118 | -49.653% |
| 2026-09-09 | 9.8600 | 9.8600 | 9.7800 | 9.7800 | -5.507% | 2 | 118 | -40.593% |
| 2026-09-01 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +12.013% | 1 | 118 | -43.865% |
| 2026-08-31 | 9.6200 | 9.6200 | 9.2400 | 9.2400 | -4.050% | 4 | 114 | -37.121% |
| 2026-08-28 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -15.378% | 8 | 106 | -39.668% |
| 2026-08-21 | 11.3900 | 11.3900 | 11.3800 | 11.3800 | -0.785% | 7 | 99 | -48.946% |
| 2026-08-10 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -27.997% | 1 | 99 | -49.346% |
| 2026-07-31 | 15.9300 | 15.9300 | 15.9300 | 15.9300 | -12.664% | 1 | 99 | -63.528% |
| 2026-07-28 | 18.2400 | 18.2400 | 18.2400 | 18.2400 | +6.170% | 2 | 97 | -68.147% |
| 2026-07-22 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | -1.772% | 1 | 96 | -66.182% |
| 2026-07-15 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -39.313% | 4 | 92 | -66.781% |
| 2026-06-10 | 28.8200 | 28.8200 | 28.8200 | 28.8200 | +6.229% | 2 | 93 | -79.840% |
| 2026-06-09 | 27.1300 | 27.1300 | 27.1300 | 27.1300 | +26.362% | 2 | 91 | -78.585% |
| 2026-06-03 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +3.770% | 1 | 91 | -72.939% |
| 2026-06-02 | 20.6900 | 20.6900 | 20.6900 | 20.6900 | -26.370% | 6 | 91 | -71.919% |
| 2026-05-07 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -13.671% | 2 | 91 | -79.324% |
| 2026-04-30 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | -8.696% | 1 | 91 | -82.151% |
| 2026-04-29 | 35.9500 | 35.9500 | 35.6500 | 35.6500 | -0.862% | 2 | 91 | -83.703% |
| 2026-04-28 | 35.9400 | 35.9600 | 35.9400 | 35.9600 | +3.571% | 2 | 90 | -83.843% |
| 2026-04-27 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | -4.274% | 5 | 90 | -83.266% |
| 2026-04-23 | 35.7500 | 37.5900 | 35.7500 | 36.2700 | +1.796% | 10 | 92 | -83.981% |
| 2026-04-22 | 35.9000 | 36.2100 | 35.6300 | 35.6300 | -3.755% | 13 | 90 | -83.694% |
| 2026-04-21 | 36.6700 | 37.0200 | 36.6700 | 37.0200 | +0.461% | 4 | 84 | -84.306% |
| 2026-04-20 | 35.9000 | 36.8500 | 35.9000 | 36.8500 | +3.511% | 3 | 84 | -84.233% |
| 2026-04-17 | 35.7600 | 35.8500 | 34.7700 | 35.6000 | -25.601% | 13 | 84 | -83.680% |
| 2026-04-09 | 50.5900 | 50.5900 | 47.8500 | 47.8500 | -8.104% | 8 | 77 | -87.858% |
| 2026-04-08 | 50.5800 | 52.0700 | 50.5800 | 52.0700 | 0.000% | 76 | 69 | -88.842% |