SPY261231P00715000
SPY Dec 31 2026 715.00 Put
optionOPRA
EODOct 27, 2026
6.06USD-11.404%(-0.78)50Vol1,067OI
SPY261231P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -11.404% | 50 | 1,017 | 0.000% |
| 2026-10-26 | 6.9900 | 6.9900 | 6.8400 | 6.8400 | -18.668% | 8 | 1,012 | -11.404% |
| 2026-10-23 | 8.6300 | 9.2200 | 8.0900 | 8.4100 | +12.433% | 94 | 1,092 | -27.943% |
| 2026-10-22 | 6.7100 | 8.5600 | 6.7100 | 7.4800 | +28.302% | 421 | 870 | -18.984% |
| 2026-10-21 | 5.8400 | 5.8400 | 5.8300 | 5.8300 | -8.621% | 12 | 872 | +3.945% |
| 2026-10-20 | 6.9000 | 6.9100 | 6.3600 | 6.3800 | +0.314% | 11 | 878 | -5.016% |
| 2026-10-19 | 6.9900 | 7.0200 | 6.3600 | 6.3600 | -23.466% | 4 | 878 | -4.717% |
| 2026-10-16 | 6.0300 | 9.3300 | 6.0300 | 8.3100 | +37.811% | 393 | 757 | -27.076% |
| 2026-10-15 | 7.4100 | 7.6900 | 6.0300 | 6.0300 | -14.468% | 446 | 774 | +0.498% |
| 2026-10-14 | 5.7700 | 7.0900 | 5.7500 | 7.0500 | +28.182% | 137 | 781 | -14.043% |
| 2026-10-13 | 5.3200 | 5.6500 | 5.3200 | 5.5000 | +0.182% | 159 | 703 | +10.182% |
| 2026-10-12 | 5.4200 | 5.5700 | 5.4100 | 5.4900 | -1.259% | 48 | 688 | +10.383% |
| 2026-10-09 | 5.9300 | 5.9300 | 5.5400 | 5.5600 | -11.182% | 18 | 685 | +8.993% |
| 2026-10-08 | 6.1200 | 7.1000 | 5.9300 | 6.2600 | +9.632% | 65 | 669 | -3.195% |
| 2026-10-07 | 6.2700 | 6.2900 | 5.7100 | 5.7100 | +3.069% | 17 | 677 | +6.130% |
| 2026-10-06 | 5.8400 | 5.8500 | 5.4700 | 5.5400 | -12.756% | 34 | 673 | +9.386% |
| 2026-10-05 | 6.4200 | 6.4400 | 6.2100 | 6.3500 | -10.815% | 25 | 684 | -4.567% |
| 2026-10-02 | 7.2100 | 7.4200 | 7.0300 | 7.1200 | -16.530% | 20 | 682 | -14.888% |
| 2026-10-01 | 8.3200 | 9.4000 | 8.3200 | 8.5300 | +0.353% | 59 | 636 | -28.957% |
| 2026-09-30 | 7.7200 | 8.5000 | 7.4200 | 8.5000 | +4.680% | 36 | 636 | -28.706% |
| 2026-09-29 | 8.5000 | 8.5000 | 8.1200 | 8.1200 | +2.138% | 180 | 460 | -25.369% |
| 2026-09-28 | 7.8400 | 8.5100 | 7.7300 | 7.9500 | +7.143% | 12 | 456 | -23.774% |
| 2026-09-25 | 7.7600 | 8.3500 | 7.3500 | 7.4200 | -8.168% | 47 | 432 | -18.329% |
| 2026-09-24 | 8.6200 | 8.6200 | 8.0800 | 8.0800 | +1.126% | 122 | 313 | -25.000% |
| 2026-09-23 | 7.2500 | 8.0600 | 7.2500 | 7.9900 | +9.904% | 9 | 308 | -24.155% |
| 2026-09-22 | 7.2900 | 7.2900 | 7.1600 | 7.2700 | -3.324% | 9 | 303 | -16.644% |
| 2026-09-21 | 8.1800 | 8.1800 | 7.5200 | 7.5200 | -20.085% | 11 | 307 | -19.415% |
| 2026-09-18 | 10.0500 | 10.1100 | 9.4100 | 9.4100 | -3.189% | 4 | 310 | -35.600% |
| 2026-09-17 | 10.2100 | 10.2300 | 9.7000 | 9.7200 | -7.163% | 58 | 263 | -37.654% |
| 2026-09-16 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -9.351% | 1 | 263 | -42.120% |
| 2026-09-15 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +9.791% | 68 | 207 | -47.532% |
| 2026-09-14 | 11.2000 | 11.5300 | 10.5200 | 10.5200 | -14.887% | 9 | 204 | -42.395% |
| 2026-09-10 | 12.1300 | 12.3600 | 11.9600 | 12.3600 | +24.221% | 3 | 203 | -50.971% |
| 2026-09-08 | 9.6800 | 9.9500 | 9.6800 | 9.9500 | +6.303% | 2 | 202 | -39.095% |
| 2026-09-04 | 9.2800 | 9.3600 | 9.2800 | 9.3600 | +4.698% | 52 | 152 | -35.256% |
| 2026-09-03 | 9.7500 | 9.7500 | 8.9400 | 8.9400 | -13.790% | 5 | 149 | -32.215% |
| 2026-09-02 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -10.139% | 6 | 149 | -41.562% |
| 2026-09-01 | 11.2700 | 11.5400 | 10.7000 | 11.5400 | +11.068% | 12 | 143 | -47.487% |
| 2026-08-31 | 10.5000 | 10.5000 | 10.3900 | 10.3900 | +3.589% | 4 | 144 | -41.675% |
| 2026-08-28 | 10.1900 | 10.1900 | 9.4100 | 10.0300 | +1.007% | 23 | 168 | -39.581% |
| 2026-08-27 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -11.890% | 5 | 168 | -38.973% |
| 2026-08-26 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -4.085% | 1 | 167 | -46.229% |
| 2026-08-25 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.925% | 5 | 162 | -48.426% |
| 2026-08-24 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -3.320% | 1 | 162 | -50.450% |
| 2026-08-20 | 12.0100 | 12.6500 | 11.9800 | 12.6500 | +1.443% | 5 | 162 | -52.095% |
| 2026-08-18 | 12.5200 | 12.5200 | 12.4700 | 12.4700 | +9.868% | 12 | 163 | -51.403% |
| 2026-08-17 | 11.3100 | 11.3500 | 11.3100 | 11.3500 | +2.252% | 6 | 162 | -46.608% |
| 2026-08-14 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.359% | 1 | 163 | -45.405% |
| 2026-08-13 | 11.1100 | 11.3100 | 11.1100 | 11.1400 | -7.398% | 9 | 157 | -45.601% |
| 2026-08-12 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -3.451% | 2 | 156 | -49.626% |
| 2026-08-11 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +0.322% | 1 | 155 | -51.364% |
| 2026-08-07 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | -1.741% | 1 | 155 | -51.208% |
| 2026-08-05 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -6.716% | 20 | 137 | -52.057% |
| 2026-08-04 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -10.265% | 1 | 136 | -55.277% |
| 2026-08-03 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -24.500% | 4 | 134 | -59.868% |
| 2026-07-31 | 19.4300 | 20.0000 | 19.4300 | 20.0000 | +0.553% | 2 | 134 | -69.700% |
| 2026-07-30 | 21.0800 | 21.1900 | 19.8900 | 19.8900 | -16.917% | 4 | 135 | -69.532% |
| 2026-07-29 | 21.7900 | 23.9400 | 21.7900 | 23.9400 | +20.544% | 2 | 134 | -74.687% |
| 2026-07-28 | 20.8300 | 20.8300 | 19.7800 | 19.8600 | -6.629% | 4 | 135 | -69.486% |
| 2026-07-24 | 21.2200 | 21.6800 | 21.2200 | 21.2700 | -5.634% | 6 | 136 | -71.509% |
| 2026-07-23 | 21.8800 | 22.5400 | 21.8800 | 22.5400 | +19.894% | 2 | 135 | -73.114% |
| 2026-07-22 | 18.5000 | 18.8000 | 18.5000 | 18.8000 | +1.567% | 30 | 149 | -67.766% |
| 2026-07-21 | 18.7700 | 18.7800 | 18.5100 | 18.5100 | -3.190% | 30 | 131 | -67.261% |
| 2026-07-20 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -12.694% | 2 | 131 | -68.305% |
| 2026-07-17 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +24.009% | 1 | 130 | -72.329% |
| 2026-07-15 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -3.917% | 2 | 133 | -65.685% |
| 2026-07-14 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | -4.964% | 4 | 130 | -67.029% |
| 2026-07-13 | 18.6200 | 19.3400 | 18.6200 | 19.3400 | -9.287% | 2 | 131 | -68.666% |
| 2026-07-02 | 19.2500 | 21.4900 | 19.2500 | 21.3200 | +8.004% | 6 | 130 | -71.576% |
| 2026-07-01 | 19.6800 | 19.7400 | 19.6800 | 19.7400 | -3.283% | 3 | 129 | -69.301% |
| 2026-06-30 | 20.9100 | 20.9100 | 20.1400 | 20.4100 | -9.650% | 10 | 127 | -70.309% |
| 2026-06-29 | 22.5900 | 22.5900 | 22.5900 | 22.5900 | -7.456% | 2 | 127 | -73.174% |
| 2026-06-26 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -6.439% | 1 | 127 | -75.174% |
| 2026-06-24 | 26.0900 | 26.0900 | 26.0900 | 26.0900 | -1.436% | 2 | 129 | -76.773% |
| 2026-06-23 | 26.1100 | 26.4700 | 26.1100 | 26.4700 | +17.280% | 3 | 130 | -77.106% |
| 2026-06-22 | 21.8700 | 22.5700 | 21.8700 | 22.5700 | -6.620% | 4 | 130 | -73.150% |
| 2026-06-17 | 22.6900 | 24.2100 | 22.6900 | 24.1700 | +14.387% | 7 | 132 | -74.928% |
| 2026-06-15 | 21.5600 | 21.5600 | 20.8200 | 21.1300 | -17.235% | 13 | 129 | -71.320% |
| 2026-06-12 | 27.5900 | 27.5900 | 25.1900 | 25.5300 | -8.724% | 17 | 124 | -76.263% |
| 2026-06-11 | 30.7400 | 30.7400 | 27.9700 | 27.9700 | -2.169% | 4 | 123 | -78.334% |
| 2026-06-10 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | +5.304% | 1 | 124 | -78.804% |
| 2026-06-09 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +7.824% | 2 | 124 | -77.680% |
| 2026-06-08 | 25.6100 | 25.6100 | 25.1800 | 25.1800 | -11.025% | 5 | 123 | -75.933% |
| 2026-06-05 | 23.7500 | 28.3000 | 23.7500 | 28.3000 | +29.460% | 6 | 119 | -78.587% |
| 2026-06-04 | 22.3000 | 22.3000 | 21.8600 | 21.8600 | +0.784% | 4 | 119 | -72.278% |
| 2026-06-02 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -1.633% | 2 | 120 | -72.061% |
| 2026-06-01 | 21.9000 | 22.0500 | 21.9000 | 22.0500 | +2.225% | 25 | 140 | -72.517% |
| 2026-05-29 | 22.1800 | 22.1800 | 21.5600 | 21.5700 | -4.810% | 97 | 156 | -71.905% |
| 2026-05-28 | 23.7300 | 23.7300 | 22.6600 | 22.6600 | -4.589% | 37 | 131 | -73.257% |
| 2026-05-26 | 24.0600 | 24.0600 | 23.7100 | 23.7500 | -5.642% | 11 | 131 | -74.484% |
| 2026-05-22 | 25.0800 | 25.2500 | 25.0800 | 25.1700 | -2.743% | 16 | 138 | -75.924% |
| 2026-05-21 | 27.3700 | 27.4500 | 25.8800 | 25.8800 | -9.510% | 42 | 142 | -76.584% |
| 2026-05-20 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -2.655% | 1 | 143 | -78.811% |
| 2026-05-19 | 29.5900 | 29.5900 | 28.4500 | 29.3800 | -0.373% | 45 | 136 | -79.374% |
| 2026-05-18 | 29.3400 | 29.4900 | 29.3400 | 29.4900 | +4.797% | 2 | 135 | -79.451% |
| 2026-05-15 | 28.8500 | 28.8500 | 28.0400 | 28.1400 | +2.290% | 9 | 133 | -78.465% |
| 2026-05-14 | 27.5100 | 27.5100 | 27.5100 | 27.5100 | -0.758% | 2 | 133 | -77.972% |
| 2026-05-13 | 29.4100 | 29.4100 | 27.7200 | 27.7200 | -5.133% | 7 | 133 | -78.139% |
| 2026-05-12 | 29.7100 | 30.5900 | 29.2200 | 29.2200 | +1.107% | 34 | 124 | -79.261% |
| 2026-05-11 | 28.6400 | 29.1200 | 28.6400 | 28.9000 | +0.347% | 7 | 125 | -79.031% |
| 2026-05-08 | 29.3500 | 29.3500 | 28.8000 | 28.8000 | -3.193% | 9 | 118 | -78.958% |
| 2026-05-07 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -0.535% | 1 | 118 | -79.630% |
| 2026-05-06 | 31.1600 | 31.1600 | 29.9100 | 29.9100 | -8.839% | 29 | 125 | -79.739% |
| 2026-05-05 | 32.9700 | 32.9700 | 32.8100 | 32.8100 | -4.344% | 4 | 124 | -81.530% |
| 2026-05-04 | 33.9300 | 35.9200 | 33.5900 | 34.3000 | +4.034% | 66 | 69 | -82.332% |
| 2026-05-01 | 32.5900 | 32.9700 | 31.8400 | 32.9700 | -2.657% | 15 | 68 | -81.620% |
| 2026-04-30 | 35.8000 | 35.8000 | 33.8400 | 33.8700 | -11.682% | 14 | 68 | -82.108% |
| 2026-04-28 | 37.6500 | 38.3500 | 37.6500 | 38.3500 | +5.939% | 2 | 67 | -84.198% |
| 2026-04-27 | 36.3400 | 36.3400 | 36.2000 | 36.2000 | -1.362% | 9 | 68 | -83.260% |
| 2026-04-24 | 37.0000 | 37.0000 | 36.7000 | 36.7000 | -1.556% | 13 | 61 | -83.488% |
| 2026-04-23 | 37.1100 | 37.2800 | 37.1100 | 37.2800 | -1.895% | 2 | 60 | -83.745% |
| 2026-04-22 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +0.689% | 2 | 58 | -84.053% |
| 2026-04-20 | 38.0800 | 38.1400 | 37.7400 | 37.7400 | +0.721% | 8 | 56 | -83.943% |
| 2026-04-17 | 37.0900 | 38.0800 | 37.0900 | 37.4700 | -9.841% | 18 | 57 | -83.827% |
| 2026-04-16 | 41.5600 | 41.5600 | 41.5600 | 41.5600 | -2.965% | 1 | 44 | -85.419% |
| 2026-04-15 | 42.8300 | 42.8300 | 42.8300 | 42.8300 | -19.659% | 1 | 45 | -85.851% |
| 2026-04-13 | 53.3100 | 53.3100 | 53.3100 | 53.3100 | +5.564% | 1 | 44 | -88.633% |
| 2026-04-09 | 51.7800 | 51.7800 | 50.5000 | 50.5000 | -36.286% | 31 | 44 | -88.000% |
| 2026-03-31 | 79.2600 | 79.2600 | 79.2600 | 79.2600 | +18.813% | 1 | 29 | -92.354% |
| 2026-03-18 | 66.7100 | 66.7100 | 66.7100 | 66.7100 | +4.381% | 1 | 29 | -90.916% |
| 2026-03-13 | 63.9100 | 63.9100 | 63.9100 | 63.9100 | +17.438% | 1 | 28 | -90.518% |
| 2026-03-10 | 54.4200 | 54.4200 | 54.4200 | 54.4200 | +5.608% | 1 | 27 | -88.864% |
| 2026-02-26 | 51.5300 | 51.5300 | 51.5300 | 51.5300 | +8.325% | 1 | 28 | -88.240% |
| 2026-02-25 | 47.5700 | 47.5700 | 47.5700 | 47.5700 | -7.774% | 1 | 28 | -87.261% |
| 2026-02-24 | 51.5800 | 51.5800 | 51.5800 | 51.5800 | +2.443% | 1 | 28 | -88.251% |
| 2026-02-20 | 50.3500 | 50.3500 | 50.3500 | 50.3500 | +1.697% | 1 | 27 | -87.964% |
| 2026-02-03 | 49.5100 | 49.5100 | 49.5100 | 49.5100 | +7.748% | 1 | 26 | -87.760% |
| 2026-02-02 | 45.8600 | 45.9500 | 45.8600 | 45.9500 | -8.173% | 2 | 27 | -86.812% |
| 2026-01-29 | 50.0400 | 50.0400 | 50.0400 | 50.0400 | +7.037% | 1 | 26 | -87.890% |
| 2026-01-26 | 46.7500 | 46.7500 | 46.7500 | 46.7500 | -8.780% | 3 | 25 | -87.037% |
| 2026-01-21 | 52.9300 | 54.6500 | 51.2500 | 51.2500 | -8.220% | 8 | 25 | -88.176% |
| 2026-01-20 | 53.0600 | 55.8400 | 53.0600 | 55.8400 | +12.694% | 11 | 17 | -89.148% |
| 2026-01-14 | 50.3700 | 50.3700 | 49.5500 | 49.5500 | +5.560% | 4 | 6 | -87.770% |
| 2026-01-12 | 47.0000 | 47.0000 | 46.9400 | 46.9400 | 0.000% | 2 | 2 | -87.090% |