SPY261231P00725000
SPY Dec 31 2026 725.00 Put
optionOPRA
EODOct 27, 2026
7.05USD-13.709%(-1.12)428Vol2,424OI
SPY261231P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.5200 | 7.7800 | 7.0400 | 7.0500 | -13.709% | 428 | 2,324 | 0.000% |
| 2026-10-26 | 8.8000 | 8.8000 | 7.6300 | 8.1700 | -17.558% | 505 | 2,325 | -13.709% |
| 2026-10-23 | 10.5800 | 10.6400 | 9.1800 | 9.9100 | +4.646% | 124 | 2,381 | -28.860% |
| 2026-10-22 | 8.0700 | 9.9600 | 7.9000 | 9.4700 | +44.140% | 222 | 2,462 | -25.554% |
| 2026-10-21 | 7.1400 | 7.2700 | 6.5200 | 6.5700 | -9.504% | 289 | 2,456 | +7.306% |
| 2026-10-20 | 8.4900 | 8.4900 | 7.2400 | 7.2600 | -8.449% | 232 | 2,509 | -2.893% |
| 2026-10-19 | 7.9000 | 8.3300 | 7.3600 | 7.9300 | -18.667% | 146 | 2,405 | -11.097% |
| 2026-10-16 | 7.3500 | 10.7000 | 7.3500 | 9.7500 | +36.555% | 195 | 2,382 | -27.692% |
| 2026-10-15 | 8.7000 | 8.9000 | 7.1400 | 7.1400 | -10.750% | 90 | 2,374 | -1.261% |
| 2026-10-14 | 6.7200 | 8.2500 | 6.7200 | 8.0000 | +21.951% | 164 | 2,342 | -11.875% |
| 2026-10-13 | 6.4300 | 6.6600 | 6.4300 | 6.5600 | +0.153% | 129 | 2,288 | +7.470% |
| 2026-10-12 | 6.4800 | 6.5500 | 6.4800 | 6.5500 | +0.460% | 13 | 2,276 | +7.634% |
| 2026-10-09 | 6.8600 | 6.8600 | 6.5000 | 6.5200 | -12.718% | 257 | 2,132 | +8.129% |
| 2026-10-08 | 7.2400 | 8.2300 | 6.9800 | 7.4700 | +10.177% | 17 | 2,132 | -5.622% |
| 2026-10-07 | 7.4000 | 7.4000 | 6.7500 | 6.7800 | +3.354% | 22 | 2,139 | +3.982% |
| 2026-10-06 | 6.8200 | 6.8200 | 6.5100 | 6.5600 | -10.014% | 40 | 2,131 | +7.470% |
| 2026-10-05 | 8.1100 | 8.1100 | 7.2500 | 7.2900 | -13.728% | 338 | 2,357 | -3.292% |
| 2026-10-02 | 8.4400 | 8.8900 | 8.2000 | 8.4500 | -12.253% | 219 | 2,262 | -16.568% |
| 2026-10-01 | 10.9600 | 11.0200 | 9.6300 | 9.6300 | +9.308% | 303 | 2,038 | -26.791% |
| 2026-09-30 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -7.361% | 20 | 2,051 | -19.977% |
| 2026-09-29 | 9.5100 | 10.0000 | 9.3800 | 9.5100 | -0.210% | 53 | 2,051 | -25.868% |
| 2026-09-28 | 9.7800 | 9.9700 | 9.1700 | 9.5300 | +10.814% | 174 | 2,050 | -26.023% |
| 2026-09-25 | 9.6000 | 9.6200 | 8.4000 | 8.6000 | -11.885% | 1,888 | 3,028 | -18.023% |
| 2026-09-24 | 10.1000 | 10.2100 | 9.7600 | 9.7600 | +2.413% | 4 | 3,088 | -27.766% |
| 2026-09-23 | 8.4500 | 9.6800 | 8.4500 | 9.5300 | +18.092% | 270 | 2,877 | -26.023% |
| 2026-09-22 | 8.3000 | 8.5200 | 8.0700 | 8.0700 | -6.705% | 113 | 2,876 | -12.639% |
| 2026-09-21 | 9.6500 | 9.6600 | 8.5800 | 8.6500 | -18.627% | 161 | 2,856 | -18.497% |
| 2026-09-18 | 11.4800 | 11.6200 | 10.6300 | 10.6300 | -4.749% | 6 | 2,853 | -33.678% |
| 2026-09-17 | 11.6000 | 11.8800 | 11.1600 | 11.1600 | -21.849% | 1,710 | 1,151 | -36.828% |
| 2026-09-16 | 12.7500 | 14.2800 | 12.1900 | 14.2800 | +7.774% | 10 | 1,148 | -50.630% |
| 2026-09-15 | 13.1300 | 13.5900 | 13.0700 | 13.2500 | +8.607% | 10 | 1,144 | -46.792% |
| 2026-09-14 | 13.4000 | 13.4000 | 12.2000 | 12.2000 | +3.918% | 15 | 1,135 | -42.213% |
| 2026-09-11 | 11.6900 | 12.0200 | 11.5600 | 11.7400 | -13.613% | 23 | 1,122 | -39.949% |
| 2026-09-10 | 13.8800 | 14.3700 | 13.5900 | 13.5900 | +9.774% | 11 | 1,124 | -48.124% |
| 2026-09-09 | 12.0800 | 12.4100 | 12.0200 | 12.3800 | +7.093% | 213 | 1,125 | -43.053% |
| 2026-09-08 | 11.0600 | 11.5600 | 11.0600 | 11.5600 | +11.368% | 12 | 1,115 | -39.014% |
| 2026-09-04 | 10.2200 | 10.4000 | 10.1800 | 10.3800 | +1.268% | 302 | 813 | -32.081% |
| 2026-09-03 | 10.9700 | 10.9900 | 10.2500 | 10.2500 | -14.154% | 14 | 805 | -31.220% |
| 2026-09-02 | 11.9500 | 12.0500 | 11.9400 | 11.9400 | -11.556% | 84 | 783 | -40.955% |
| 2026-09-01 | 12.8100 | 13.5000 | 12.0400 | 13.5000 | +12.688% | 443 | 690 | -47.778% |
| 2026-08-31 | 12.1200 | 12.1200 | 11.9800 | 11.9800 | +2.833% | 2 | 690 | -41.152% |
| 2026-08-28 | 10.7900 | 11.7600 | 10.7900 | 11.6500 | -1.688% | 11 | 688 | -39.485% |
| 2026-08-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -7.059% | 4 | 692 | -40.506% |
| 2026-08-26 | 13.1500 | 13.1600 | 12.7500 | 12.7500 | -3.919% | 6 | 691 | -44.706% |
| 2026-08-25 | 13.4700 | 13.4700 | 13.2700 | 13.2700 | -3.701% | 2 | 690 | -46.873% |
| 2026-08-24 | 13.8100 | 13.8400 | 13.5800 | 13.7800 | +1.923% | 10 | 685 | -48.839% |
| 2026-08-21 | 13.8500 | 13.8500 | 13.3600 | 13.5200 | -1.601% | 9 | 683 | -47.855% |
| 2026-08-20 | 13.8000 | 14.0600 | 13.7400 | 13.7400 | +2.767% | 5 | 682 | -48.690% |
| 2026-08-19 | 13.0600 | 13.3700 | 13.0600 | 13.3700 | -4.636% | 32 | 655 | -47.270% |
| 2026-08-18 | 14.0900 | 14.0900 | 14.0200 | 14.0200 | +5.493% | 6 | 655 | -49.715% |
| 2026-08-17 | 12.7000 | 13.3300 | 12.7000 | 13.2900 | +3.991% | 42 | 621 | -46.953% |
| 2026-08-14 | 12.4500 | 12.8300 | 12.4500 | 12.7800 | +1.108% | 5 | 617 | -44.836% |
| 2026-08-13 | 12.8300 | 12.8300 | 12.4700 | 12.6400 | -4.676% | 211 | 497 | -44.225% |
| 2026-08-12 | 13.5000 | 13.5000 | 13.2600 | 13.2600 | -6.817% | 5 | 493 | -46.833% |
| 2026-08-11 | 13.6600 | 14.2300 | 13.6600 | 14.2300 | +6.194% | 8 | 493 | -50.457% |
| 2026-08-10 | 13.5100 | 13.5100 | 13.4000 | 13.4000 | -3.458% | 2 | 493 | -47.388% |
| 2026-08-07 | 14.3200 | 14.3200 | 13.8800 | 13.8800 | -5.578% | 209 | 312 | -49.207% |
| 2026-08-06 | 14.4500 | 14.7000 | 14.4500 | 14.7000 | +2.368% | 13 | 314 | -52.041% |
| 2026-08-05 | 14.1000 | 14.4600 | 14.1000 | 14.3600 | -0.897% | 7 | 316 | -50.905% |
| 2026-08-04 | 16.0300 | 16.0300 | 14.3700 | 14.4900 | -14.765% | 31 | 310 | -51.346% |
| 2026-08-03 | 17.9800 | 17.9800 | 17.0000 | 17.0000 | -12.054% | 42 | 315 | -58.529% |
| 2026-07-31 | 22.4200 | 22.4200 | 19.3300 | 19.3300 | -15.957% | 4 | 314 | -63.528% |
| 2026-07-30 | 24.3600 | 24.3600 | 23.0000 | 23.0000 | -16.424% | 5 | 314 | -69.348% |
| 2026-07-29 | 23.6700 | 27.5200 | 23.6700 | 27.5200 | +24.412% | 35 | 320 | -74.382% |
| 2026-07-28 | 23.9700 | 23.9700 | 21.8000 | 22.1200 | -8.557% | 16 | 324 | -68.128% |
| 2026-07-27 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | +0.582% | 2 | 325 | -70.856% |
| 2026-07-24 | 24.1600 | 24.3400 | 22.4000 | 24.0500 | -2.077% | 15 | 319 | -70.686% |
| 2026-07-23 | 24.7700 | 26.2100 | 23.5400 | 24.5600 | +17.512% | 38 | 307 | -71.295% |
| 2026-07-21 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -7.522% | 2 | 307 | -66.268% |
| 2026-07-17 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +9.976% | 1 | 307 | -68.805% |
| 2026-07-16 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +2.443% | 1 | 307 | -65.693% |
| 2026-07-15 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | -3.325% | 1 | 307 | -64.855% |
| 2026-07-14 | 20.6200 | 20.7500 | 20.6200 | 20.7500 | -3.980% | 3 | 307 | -66.024% |
| 2026-07-13 | 20.3900 | 22.0300 | 20.3900 | 21.6100 | +8.921% | 19 | 318 | -67.376% |
| 2026-07-10 | 20.5300 | 20.5300 | 19.8400 | 19.8400 | -5.208% | 16 | 322 | -64.466% |
| 2026-07-09 | 21.9500 | 22.3700 | 20.9300 | 20.9300 | -7.757% | 18 | 320 | -66.316% |
| 2026-07-08 | 23.1600 | 24.6900 | 22.5700 | 22.6900 | +2.902% | 28 | 320 | -68.929% |
| 2026-07-07 | 22.6600 | 22.6600 | 21.3700 | 22.0500 | +5.603% | 16 | 322 | -68.027% |
| 2026-07-06 | 21.5200 | 21.5200 | 20.8500 | 20.8800 | -10.078% | 14 | 315 | -66.236% |
| 2026-07-02 | 22.5000 | 24.3400 | 21.6600 | 23.2200 | -0.343% | 21 | 326 | -69.638% |
| 2026-07-01 | 22.6400 | 23.3000 | 22.0600 | 23.3000 | -6.613% | 15 | 321 | -69.742% |
| 2026-06-29 | 25.2600 | 25.2600 | 24.9500 | 24.9500 | -10.765% | 3 | 321 | -71.743% |
| 2026-06-25 | 27.8300 | 27.9600 | 27.8300 | 27.9600 | -4.082% | 2 | 327 | -74.785% |
| 2026-06-24 | 28.2500 | 29.1500 | 26.6300 | 29.1500 | +4.107% | 12 | 324 | -75.815% |
| 2026-06-23 | 29.3300 | 29.4900 | 27.3500 | 28.0000 | +12.000% | 6 | 326 | -74.821% |
| 2026-06-22 | 23.2500 | 25.0000 | 23.2500 | 25.0000 | +1.585% | 2 | 324 | -71.800% |
| 2026-06-18 | 25.0000 | 25.3300 | 24.6000 | 24.6100 | -8.784% | 103 | 322 | -71.353% |
| 2026-06-17 | 24.6000 | 27.8000 | 24.4000 | 26.9800 | +14.809% | 6 | 322 | -73.870% |
| 2026-06-16 | 23.3900 | 23.5900 | 23.3500 | 23.5000 | +0.858% | 4 | 321 | -70.000% |
| 2026-06-15 | 23.7000 | 24.0100 | 23.0800 | 23.3000 | -21.044% | 19 | 332 | -69.742% |
| 2026-06-12 | 29.2400 | 29.5100 | 29.2400 | 29.5100 | -2.317% | 2 | 332 | -76.110% |
| 2026-06-11 | 35.5500 | 35.5500 | 30.2100 | 30.2100 | -14.078% | 40 | 325 | -76.663% |
| 2026-06-10 | 31.8300 | 35.1600 | 30.9000 | 35.1600 | +3.901% | 153 | 362 | -79.949% |
| 2026-06-09 | 26.6300 | 35.6000 | 26.6300 | 33.8400 | +18.156% | 100 | 275 | -79.167% |
| 2026-06-08 | 28.2700 | 28.6400 | 28.2700 | 28.6400 | -3.989% | 2 | 274 | -75.384% |
| 2026-06-05 | 27.2600 | 30.5000 | 27.2600 | 29.8300 | +23.264% | 11 | 271 | -76.366% |
| 2026-06-04 | 24.4800 | 24.5700 | 24.2000 | 24.2000 | -4.310% | 3 | 271 | -70.868% |
| 2026-06-03 | 25.0300 | 25.2900 | 25.0300 | 25.2900 | +6.038% | 2 | 269 | -72.123% |
| 2026-06-02 | 23.9400 | 23.9400 | 23.8500 | 23.8500 | +0.675% | 2 | 268 | -70.440% |
| 2026-06-01 | 24.5100 | 24.5100 | 23.6900 | 23.6900 | -1.251% | 7 | 269 | -70.241% |
| 2026-05-29 | 24.2800 | 24.2800 | 23.8200 | 23.9900 | -3.963% | 13 | 276 | -70.613% |
| 2026-05-28 | 26.1500 | 26.1500 | 24.9800 | 24.9800 | -4.511% | 4 | 273 | -71.777% |
| 2026-05-27 | 26.3300 | 26.3300 | 26.1600 | 26.1600 | -0.153% | 6 | 267 | -73.050% |
| 2026-05-26 | 26.2600 | 26.2600 | 26.2000 | 26.2000 | -4.484% | 2 | 267 | -73.092% |
| 2026-05-22 | 27.4300 | 27.4300 | 27.4300 | 27.4300 | -4.856% | 1 | 266 | -74.298% |
| 2026-05-21 | 30.4200 | 30.4200 | 28.8300 | 28.8300 | -3.449% | 8 | 263 | -75.546% |
| 2026-05-20 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -6.688% | 1 | 263 | -76.390% |
| 2026-05-19 | 32.6200 | 32.6200 | 31.5500 | 32.0000 | +0.787% | 4 | 259 | -77.969% |
| 2026-05-18 | 31.2300 | 31.7500 | 31.2300 | 31.7500 | +1.244% | 2 | 258 | -77.795% |
| 2026-05-15 | 31.3000 | 31.3600 | 31.2600 | 31.3600 | +8.101% | 4 | 258 | -77.519% |
| 2026-05-14 | 30.1800 | 30.1800 | 29.0100 | 29.0100 | -5.505% | 3 | 257 | -75.698% |
| 2026-05-13 | 32.2300 | 32.2300 | 30.7000 | 30.7000 | -7.808% | 7 | 256 | -77.036% |
| 2026-05-12 | 32.4900 | 33.3000 | 32.4900 | 33.3000 | +5.047% | 14 | 255 | -78.829% |
| 2026-05-11 | 31.3500 | 31.7000 | 31.3500 | 31.7000 | -4.518% | 6 | 249 | -77.760% |
| 2026-05-07 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +1.035% | 1 | 248 | -78.765% |
| 2026-05-06 | 34.1300 | 34.2500 | 32.8600 | 32.8600 | -8.391% | 15 | 245 | -78.545% |
| 2026-05-05 | 35.7900 | 35.8700 | 35.7900 | 35.8700 | -5.381% | 104 | 141 | -80.346% |
| 2026-05-04 | 36.8700 | 39.0900 | 36.8700 | 37.9100 | +1.936% | 13 | 151 | -81.403% |
| 2026-05-01 | 35.9800 | 37.1900 | 35.0600 | 37.1900 | -1.899% | 23 | 138 | -81.043% |
| 2026-04-30 | 37.9100 | 37.9100 | 37.9100 | 37.9100 | -7.649% | 1 | 138 | -81.403% |
| 2026-04-29 | 40.5800 | 41.1100 | 40.5800 | 41.0500 | +1.158% | 4 | 138 | -82.826% |
| 2026-04-27 | 40.5800 | 40.5800 | 40.5800 | 40.5800 | +0.770% | 1 | 138 | -82.627% |
| 2026-04-24 | 40.2100 | 40.2700 | 40.2100 | 40.2700 | -7.616% | 2 | 137 | -82.493% |
| 2026-04-23 | 42.3300 | 43.5900 | 42.3300 | 43.5900 | +3.909% | 2 | 136 | -83.827% |
| 2026-04-22 | 42.0200 | 42.0200 | 41.9500 | 41.9500 | -4.092% | 2 | 137 | -83.194% |
| 2026-04-21 | 42.0300 | 43.7400 | 42.0300 | 43.7400 | +2.869% | 2 | 136 | -83.882% |
| 2026-04-20 | 42.5200 | 42.5200 | 42.5200 | 42.5200 | -9.762% | 1 | 136 | -83.420% |
| 2026-04-15 | 47.1200 | 47.1200 | 47.1100 | 47.1200 | -48.977% | 100 | 136 | -85.038% |
| 2026-03-27 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | +29.035% | 5 | 36 | -92.366% |
| 2026-03-23 | 71.5700 | 71.5700 | 71.5700 | 71.5700 | -13.978% | 1 | 32 | -90.150% |
| 2026-03-20 | 78.2300 | 83.2000 | 78.2300 | 83.2000 | +23.424% | 6 | 32 | -91.526% |
| 2026-03-13 | 67.4100 | 67.4100 | 67.4100 | 67.4100 | -0.911% | 1 | 28 | -89.542% |
| 2026-03-09 | 68.0300 | 68.0300 | 68.0300 | 68.0300 | +20.407% | 1 | 27 | -89.637% |
| 2026-02-26 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | +1.382% | 1 | 27 | -87.522% |
| 2026-02-24 | 56.0200 | 56.1500 | 55.7300 | 55.7300 | +6.660% | 4 | 27 | -87.350% |
| 2026-02-11 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | -2.682% | 1 | 25 | -86.507% |
| 2026-02-09 | 53.6900 | 53.6900 | 53.6900 | 53.6900 | +0.149% | 1 | 25 | -86.869% |
| 2025-12-29 | 53.6000 | 53.6100 | 53.6000 | 53.6100 | 0.000% | 24 | 24 | -86.849% |