SPY261231P00718000
SPY Dec 31 2026 718.00 Put
optionOPRA
EODOct 27, 2026
6.35USD-27.923%(-2.46)1Vol418OI
SPY261231P00718000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -27.923% | 1 | 419 | 0.000% |
| 2026-10-23 | 9.2900 | 9.2900 | 8.8100 | 8.8100 | +14.863% | 3 | 419 | -27.923% |
| 2026-10-22 | 7.4600 | 7.6700 | 7.4600 | 7.6700 | +0.788% | 2 | 417 | -17.210% |
| 2026-10-20 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +7.943% | 1 | 417 | -16.557% |
| 2026-10-19 | 7.1600 | 7.3600 | 7.0500 | 7.0500 | -22.527% | 6 | 420 | -9.929% |
| 2026-10-16 | 9.1200 | 9.1200 | 9.1000 | 9.1000 | +43.307% | 4 | 416 | -30.220% |
| 2026-10-15 | 8.0000 | 8.0000 | 6.3500 | 6.3500 | -9.415% | 11 | 415 | 0.000% |
| 2026-10-14 | 6.2100 | 7.0100 | 6.1500 | 7.0100 | +21.071% | 86 | 360 | -9.415% |
| 2026-10-13 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +0.521% | 1 | 360 | +9.672% |
| 2026-10-12 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -1.706% | 6 | 364 | +10.243% |
| 2026-10-09 | 6.1400 | 6.1400 | 5.8600 | 5.8600 | -2.658% | 12 | 353 | +8.362% |
| 2026-10-07 | 6.5300 | 6.5300 | 6.0200 | 6.0200 | +3.972% | 11 | 345 | +5.482% |
| 2026-10-06 | 5.8200 | 5.8200 | 5.7900 | 5.7900 | -12.670% | 2 | 343 | +9.672% |
| 2026-10-05 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -14.008% | 1 | 342 | -4.223% |
| 2026-10-02 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -10.557% | 1 | 341 | -17.639% |
| 2026-09-30 | 8.0800 | 8.6600 | 8.0800 | 8.6200 | +2.012% | 4 | 340 | -26.334% |
| 2026-09-29 | 8.3300 | 8.5200 | 8.3100 | 8.4500 | +2.424% | 199 | 150 | -24.852% |
| 2026-09-23 | 7.9700 | 8.2500 | 7.9500 | 8.2500 | +7.984% | 4 | 150 | -23.030% |
| 2026-09-22 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -6.373% | 1 | 150 | -16.885% |
| 2026-09-21 | 8.5000 | 8.5000 | 8.1600 | 8.1600 | -22.286% | 7 | 145 | -22.181% |
| 2026-09-17 | 10.5600 | 10.5600 | 10.5000 | 10.5000 | -23.358% | 11 | 135 | -39.524% |
| 2026-09-16 | 11.8600 | 13.7000 | 11.6200 | 13.7000 | +14.357% | 24 | 133 | -53.650% |
| 2026-09-15 | 11.8700 | 12.0000 | 11.8700 | 11.9800 | -0.910% | 15 | 127 | -46.995% |
| 2026-09-14 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -5.547% | 1 | 127 | -47.477% |
| 2026-09-10 | 12.5600 | 12.8600 | 12.3600 | 12.8000 | +27.745% | 97 | 63 | -50.391% |
| 2026-09-08 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +9.032% | 1 | 63 | -36.627% |
| 2026-09-04 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -5.258% | 2 | 63 | -30.903% |
| 2026-09-03 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -17.094% | 1 | 62 | -34.536% |
| 2026-09-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +12.500% | 1 | 61 | -45.726% |
| 2026-08-31 | 11.0100 | 11.0100 | 10.4000 | 10.4000 | -2.530% | 3 | 60 | -38.942% |
| 2026-08-28 | 10.3300 | 10.6700 | 10.3300 | 10.6700 | -0.652% | 2 | 58 | -40.487% |
| 2026-08-27 | 11.2000 | 11.2000 | 10.7400 | 10.7400 | -6.609% | 3 | 55 | -40.875% |
| 2026-08-26 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -7.705% | 2 | 54 | -44.783% |
| 2026-08-24 | 12.4400 | 12.4600 | 12.4400 | 12.4600 | +2.131% | 5 | 49 | -49.037% |
| 2026-08-21 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -7.646% | 1 | 48 | -47.951% |
| 2026-08-20 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | +11.854% | 1 | 49 | -51.930% |
| 2026-08-17 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -32.974% | 5 | 44 | -46.232% |
| 2026-07-31 | 17.7300 | 17.8000 | 17.6200 | 17.6200 | -30.052% | 6 | 38 | -63.961% |
| 2026-07-29 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +14.240% | 4 | 35 | -74.792% |
| 2026-07-28 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -0.631% | 1 | 35 | -71.202% |
| 2026-07-27 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | +7.876% | 1 | 35 | -71.384% |
| 2026-07-07 | 20.5700 | 20.5700 | 20.5700 | 20.5700 | -23.645% | 1 | 35 | -69.130% |
| 2026-06-24 | 25.4000 | 26.9400 | 25.4000 | 26.9400 | -17.286% | 3 | 33 | -76.429% |
| 2026-06-09 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | +36.964% | 1 | 34 | -80.504% |
| 2026-06-04 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +6.589% | 1 | 33 | -73.297% |
| 2026-06-02 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | -25.084% | 1 | 33 | -71.537% |
| 2026-05-18 | 29.7800 | 29.7800 | 29.7800 | 29.7800 | +1.812% | 10 | 23 | -78.677% |
| 2026-05-15 | 29.2100 | 29.2500 | 29.2100 | 29.2500 | -5.888% | 20 | 23 | -78.291% |
| 2026-05-12 | 31.0500 | 31.0800 | 31.0400 | 31.0800 | -0.417% | 4 | 24 | -79.569% |
| 2026-05-06 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | -7.908% | 1 | 24 | -79.654% |
| 2026-05-05 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | -4.130% | 2 | 22 | -81.263% |
| 2026-05-04 | 34.8000 | 36.9000 | 34.8000 | 35.3500 | +4.586% | 18 | 19 | -82.037% |
| 2026-05-01 | 33.1100 | 33.8000 | 33.1100 | 33.8000 | -4.547% | 17 | 2 | -81.213% |
| 2026-04-30 | 35.7100 | 35.7100 | 35.4100 | 35.4100 | -6.174% | 2 | 2 | -82.067% |
| 2026-04-24 | 38.0300 | 38.0300 | 37.7400 | 37.7400 | -11.367% | 2 | 2 | -83.174% |
| 2026-04-23 | 42.5800 | 42.5800 | 42.5800 | 42.5800 | +8.761% | 1 | 1 | -85.087% |
| 2026-04-22 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | 0.000% | 1 | 1 | -83.780% |