SPY261231P00712000
SPY Dec 31 2026 712.00 Put
optionOPRA
EODOct 23, 2026
8.46USD+52.158%(+2.90)11Vol485OI
SPY261231P00712000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.4800 | 8.4800 | 8.4600 | 8.4600 | +52.158% | 11 | 496 | 0.000% |
| 2026-10-21 | 5.7700 | 5.7700 | 5.5600 | 5.5600 | -8.099% | 11 | 488 | +52.158% |
| 2026-10-20 | 5.9000 | 6.0500 | 5.9000 | 6.0500 | -6.056% | 2 | 487 | +39.835% |
| 2026-10-19 | 6.4500 | 6.4500 | 6.1400 | 6.4400 | -0.464% | 6 | 486 | +31.366% |
| 2026-10-16 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +8.375% | 1 | 486 | +30.757% |
| 2026-10-15 | 6.8000 | 6.8000 | 5.9700 | 5.9700 | +11.798% | 11 | 480 | +41.709% |
| 2026-10-09 | 5.3800 | 5.3800 | 5.3400 | 5.3400 | -13.312% | 60 | 450 | +58.427% |
| 2026-10-08 | 5.8700 | 6.1600 | 5.7600 | 6.1600 | +12.409% | 98 | 353 | +37.338% |
| 2026-10-07 | 5.8600 | 6.0400 | 5.4800 | 5.4800 | +5.182% | 11 | 348 | +54.380% |
| 2026-10-06 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -28.336% | 1 | 348 | +62.380% |
| 2026-10-02 | 7.0500 | 7.2700 | 7.0500 | 7.2700 | -11.772% | 2 | 350 | +16.369% |
| 2026-10-01 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +11.502% | 1 | 349 | +2.670% |
| 2026-09-30 | 7.2400 | 7.3900 | 7.2400 | 7.3900 | -7.509% | 12 | 349 | +14.479% |
| 2026-09-29 | 7.7400 | 8.1200 | 7.7400 | 7.9900 | +4.036% | 3 | 348 | +5.882% |
| 2026-09-28 | 7.4700 | 7.6800 | 7.4700 | 7.6800 | +7.413% | 2 | 349 | +10.156% |
| 2026-09-25 | 7.7400 | 7.7400 | 7.1500 | 7.1500 | -8.685% | 4 | 346 | +18.322% |
| 2026-09-24 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | +0.772% | 1 | 345 | +8.046% |
| 2026-09-23 | 7.5700 | 7.8900 | 7.5700 | 7.7700 | -12.697% | 274 | 298 | +8.880% |
| 2026-09-18 | 9.3400 | 9.3400 | 8.9000 | 8.9000 | -26.989% | 22 | 298 | -4.944% |
| 2026-09-16 | 10.3600 | 12.1900 | 10.3600 | 12.1900 | +9.721% | 67 | 261 | -30.599% |
| 2026-09-14 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +15.249% | 19 | 271 | -23.852% |
| 2026-09-11 | 9.7500 | 9.7500 | 9.6400 | 9.6400 | -14.615% | 3 | 269 | -12.241% |
| 2026-09-10 | 11.8500 | 11.8500 | 11.2900 | 11.2900 | +8.453% | 69 | 268 | -25.066% |
| 2026-09-09 | 10.6500 | 10.6500 | 10.2000 | 10.4100 | +11.218% | 126 | 266 | -18.732% |
| 2026-09-03 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -13.011% | 1 | 266 | -9.615% |
| 2026-09-01 | 10.6900 | 10.7600 | 10.6900 | 10.7600 | +7.600% | 2 | 268 | -21.375% |
| 2026-08-31 | 10.2800 | 10.2800 | 9.9900 | 10.0000 | -6.279% | 3 | 266 | -15.400% |
| 2026-08-13 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -14.640% | 1 | 265 | -20.712% |
| 2026-08-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.379% | 2 | 265 | -32.320% |
| 2026-08-05 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -1.439% | 1 | 267 | -31.387% |
| 2026-08-04 | 12.5500 | 12.5500 | 12.5100 | 12.5100 | -14.315% | 2 | 267 | -32.374% |
| 2026-08-03 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -14.570% | 1 | 266 | -42.055% |
| 2026-07-31 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -12.628% | 4 | 270 | -50.497% |
| 2026-07-17 | 19.5900 | 19.6600 | 19.5600 | 19.5600 | -6.857% | 4 | 269 | -56.748% |
| 2026-07-02 | 19.2400 | 21.0000 | 19.2400 | 21.0000 | -17.937% | 2 | 269 | -59.714% |
| 2026-06-23 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | +21.857% | 4 | 265 | -66.940% |
| 2026-06-18 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -30.302% | 1 | 264 | -59.714% |
| 2026-06-10 | 28.9800 | 30.1300 | 28.9800 | 30.1300 | +1.107% | 2 | 264 | -71.922% |
| 2026-06-09 | 31.1000 | 31.1000 | 29.8000 | 29.8000 | +8.601% | 5 | 265 | -71.611% |
| 2026-06-05 | 23.2400 | 27.4400 | 23.2400 | 27.4400 | +22.064% | 2 | 264 | -69.169% |
| 2026-05-28 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | -2.768% | 1 | 265 | -62.367% |
| 2026-05-26 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | -17.133% | 1 | 265 | -63.408% |
| 2026-05-19 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +7.805% | 1 | 264 | -69.677% |
| 2026-05-14 | 25.8800 | 25.8800 | 25.8800 | 25.8800 | -5.167% | 2 | 262 | -67.311% |
| 2026-05-13 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -6.860% | 1 | 262 | -69.000% |
| 2026-05-12 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +0.171% | 2 | 260 | -71.126% |
| 2026-05-07 | 28.8500 | 29.2500 | 28.8500 | 29.2500 | -0.578% | 23 | 245 | -71.077% |
| 2026-05-06 | 30.0000 | 30.0000 | 29.4200 | 29.4200 | -5.705% | 4 | 242 | -71.244% |
| 2026-05-01 | 31.3300 | 31.3300 | 31.2000 | 31.2000 | -6.782% | 2 | 243 | -72.885% |
| 2026-04-30 | 34.5500 | 34.5500 | 33.4700 | 33.4700 | -9.320% | 2 | 243 | -74.724% |
| 2026-04-29 | 35.8000 | 36.9100 | 35.8000 | 36.9100 | +2.985% | 3 | 243 | -77.079% |
| 2026-04-28 | 36.4300 | 36.4300 | 35.8400 | 35.8400 | +0.308% | 4 | 242 | -76.395% |
| 2026-04-27 | 35.7300 | 35.7300 | 35.7300 | 35.7300 | -0.335% | 1 | 238 | -76.322% |
| 2026-04-24 | 36.0000 | 36.1000 | 35.8000 | 35.8500 | -10.375% | 10 | 237 | -76.402% |
| 2026-04-23 | 36.0700 | 40.0000 | 36.0700 | 40.0000 | +9.890% | 5 | 236 | -78.850% |
| 2026-04-22 | 36.8200 | 36.9900 | 36.3000 | 36.4000 | -3.191% | 6 | 237 | -76.758% |
| 2026-04-20 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | +1.649% | 5 | 231 | -77.500% |
| 2026-04-17 | 35.8000 | 37.0000 | 35.7000 | 36.9900 | -25.543% | 15 | 233 | -77.129% |
| 2026-04-09 | 49.6800 | 49.6800 | 49.6800 | 49.6800 | 0.000% | 223 | 223 | -82.971% |