SPY261231P00730000
SPY Dec 31 2026 730.00 Put
optionOPRA
EODOct 27, 2026
7.87USD-11.771%(-1.05)157Vol16,153OI
SPY261231P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.3000 | 8.5800 | 7.6600 | 7.8700 | -11.771% | 157 | 16,139 | 0.000% |
| 2026-10-26 | 9.5300 | 9.5300 | 8.3500 | 8.9200 | -16.165% | 93 | 16,118 | -11.771% |
| 2026-10-23 | 11.4900 | 11.7000 | 9.7500 | 10.6400 | +6.400% | 233 | 16,088 | -26.034% |
| 2026-10-22 | 8.6600 | 10.7500 | 8.5200 | 10.0000 | +39.276% | 10,802 | 9,123 | -21.300% |
| 2026-10-21 | 7.5400 | 8.1300 | 7.1200 | 7.1800 | -10.697% | 241 | 9,117 | +9.610% |
| 2026-10-20 | 9.3500 | 9.3600 | 7.9000 | 8.0400 | -9.050% | 218 | 9,014 | -2.114% |
| 2026-10-19 | 8.7700 | 9.1100 | 8.0500 | 8.8400 | -15.729% | 273 | 8,848 | -10.973% |
| 2026-10-16 | 7.3900 | 11.3200 | 7.3900 | 10.4900 | +36.589% | 201 | 8,818 | -24.976% |
| 2026-10-15 | 9.3000 | 9.8200 | 7.5600 | 7.6800 | -10.801% | 179 | 8,733 | +2.474% |
| 2026-10-14 | 7.4600 | 9.0000 | 7.1300 | 8.6100 | +24.602% | 131 | 8,700 | -8.595% |
| 2026-10-13 | 7.0000 | 7.3100 | 6.8800 | 6.9100 | -0.861% | 37 | 8,689 | +13.893% |
| 2026-10-12 | 6.9000 | 7.1200 | 6.8900 | 6.9700 | -1.831% | 145 | 8,705 | +12.912% |
| 2026-10-09 | 7.6800 | 7.6800 | 7.1000 | 7.1000 | -12.454% | 146 | 8,661 | +10.845% |
| 2026-10-08 | 7.8300 | 9.0000 | 7.6300 | 8.1100 | +9.892% | 172 | 8,731 | -2.959% |
| 2026-10-07 | 7.8500 | 8.0900 | 7.3500 | 7.3800 | +3.361% | 116 | 8,724 | +6.640% |
| 2026-10-06 | 7.4400 | 7.4600 | 6.9200 | 7.1400 | -11.194% | 113 | 8,753 | +10.224% |
| 2026-10-05 | 8.8400 | 8.8500 | 7.9200 | 8.0400 | -12.131% | 299 | 8,763 | -2.114% |
| 2026-10-02 | 9.1000 | 9.6700 | 8.9800 | 9.1500 | -11.680% | 184 | 8,663 | -13.989% |
| 2026-10-01 | 11.0200 | 12.1600 | 10.3600 | 10.3600 | -1.801% | 262 | 8,519 | -24.035% |
| 2026-09-30 | 9.8800 | 10.5900 | 9.4200 | 10.5500 | +1.345% | 315 | 8,270 | -25.403% |
| 2026-09-29 | 10.1800 | 10.8700 | 10.0900 | 10.4100 | +1.363% | 1,267 | 7,067 | -24.400% |
| 2026-09-28 | 9.9900 | 10.6600 | 9.8800 | 10.2700 | +12.857% | 169 | 7,146 | -23.369% |
| 2026-09-25 | 10.0000 | 10.5800 | 9.1000 | 9.1000 | -13.168% | 3,530 | 3,763 | -13.516% |
| 2026-09-24 | 11.0700 | 11.4100 | 10.0000 | 10.4800 | +2.344% | 1,971 | 2,462 | -24.905% |
| 2026-09-23 | 9.1000 | 10.5000 | 9.1000 | 10.2400 | +14.158% | 54 | 2,440 | -23.145% |
| 2026-09-22 | 9.0300 | 9.1300 | 8.8000 | 8.9700 | -3.341% | 44 | 2,425 | -12.263% |
| 2026-09-21 | 10.4200 | 10.4700 | 9.2100 | 9.2800 | -18.952% | 424 | 2,595 | -15.194% |
| 2026-09-18 | 12.1200 | 12.5900 | 11.4500 | 11.4500 | -4.583% | 304 | 2,633 | -31.266% |
| 2026-09-17 | 12.1000 | 12.7700 | 12.0000 | 12.0000 | -20.530% | 87 | 2,639 | -34.417% |
| 2026-09-16 | 13.6100 | 16.5100 | 13.5000 | 15.1000 | +7.857% | 17 | 2,635 | -47.881% |
| 2026-09-15 | 13.7900 | 14.6600 | 13.7900 | 14.0000 | +4.244% | 21 | 2,635 | -43.786% |
| 2026-09-14 | 14.4200 | 14.4200 | 13.0300 | 13.4300 | +6.927% | 9 | 2,633 | -41.400% |
| 2026-09-11 | 13.0000 | 13.0800 | 12.3500 | 12.5600 | -16.267% | 38 | 2,646 | -37.341% |
| 2026-09-10 | 14.8300 | 15.4800 | 14.4300 | 15.0000 | +11.607% | 145 | 2,585 | -47.533% |
| 2026-09-09 | 12.9900 | 13.9000 | 12.9900 | 13.4400 | +7.348% | 111 | 2,488 | -41.443% |
| 2026-09-08 | 11.7400 | 12.5200 | 11.7400 | 12.5200 | +9.250% | 45 | 2,483 | -37.141% |
| 2026-09-04 | 11.0800 | 11.4600 | 11.0000 | 11.4600 | +4.753% | 13 | 2,473 | -31.326% |
| 2026-09-03 | 11.9000 | 12.0100 | 10.9400 | 10.9400 | -13.586% | 283 | 2,530 | -28.062% |
| 2026-09-02 | 13.7700 | 13.7800 | 12.5900 | 12.6600 | -11.033% | 242 | 2,525 | -37.836% |
| 2026-09-01 | 13.8600 | 14.5300 | 13.0800 | 14.2300 | +15.879% | 333 | 2,240 | -44.694% |
| 2026-08-31 | 12.9600 | 13.0600 | 12.2700 | 12.2800 | -1.603% | 77 | 2,195 | -35.912% |
| 2026-08-28 | 12.1300 | 12.6400 | 11.9000 | 12.4800 | +0.161% | 163 | 2,120 | -36.939% |
| 2026-08-27 | 13.1900 | 13.2900 | 12.1400 | 12.4600 | -7.567% | 44 | 2,092 | -36.838% |
| 2026-08-26 | 14.1600 | 14.2400 | 13.4100 | 13.4800 | -3.577% | 661 | 1,497 | -41.617% |
| 2026-08-25 | 14.0800 | 14.3400 | 13.9800 | 13.9800 | -4.768% | 121 | 1,419 | -43.705% |
| 2026-08-24 | 14.5100 | 15.0000 | 14.3900 | 14.6800 | +2.657% | 22 | 1,426 | -46.390% |
| 2026-08-21 | 14.8600 | 14.8600 | 14.3000 | 14.3000 | -7.503% | 124 | 1,389 | -44.965% |
| 2026-08-20 | 15.1300 | 15.4600 | 14.7600 | 15.4600 | +9.568% | 8 | 1,389 | -49.094% |
| 2026-08-19 | 14.3200 | 14.3500 | 13.8600 | 14.1100 | -5.933% | 9 | 1,384 | -44.224% |
| 2026-08-18 | 14.9700 | 15.2400 | 14.9000 | 15.0000 | +5.411% | 92 | 1,346 | -47.533% |
| 2026-08-17 | 13.5700 | 14.2300 | 13.5100 | 14.2300 | +5.486% | 21 | 1,346 | -44.694% |
| 2026-08-14 | 13.3000 | 13.7100 | 13.3000 | 13.4900 | -0.954% | 19 | 1,339 | -41.660% |
| 2026-08-13 | 13.5600 | 13.6800 | 13.2900 | 13.6200 | -3.678% | 33 | 1,353 | -42.217% |
| 2026-08-12 | 14.4400 | 14.4400 | 14.0800 | 14.1400 | -6.667% | 83 | 1,306 | -44.342% |
| 2026-08-11 | 14.7500 | 15.1500 | 14.7500 | 15.1500 | +2.851% | 22 | 1,301 | -48.053% |
| 2026-08-10 | 14.6300 | 14.8200 | 14.2600 | 14.7300 | -0.473% | 28 | 1,285 | -46.572% |
| 2026-08-07 | 15.1700 | 15.3900 | 14.6000 | 14.8000 | -3.896% | 44 | 1,262 | -46.824% |
| 2026-08-06 | 15.3500 | 15.6600 | 15.1000 | 15.4000 | +1.852% | 9 | 1,259 | -48.896% |
| 2026-08-05 | 15.1600 | 15.4000 | 14.9700 | 15.1200 | -1.434% | 92 | 1,262 | -47.950% |
| 2026-08-04 | 17.0000 | 17.1300 | 15.3000 | 15.3400 | -14.110% | 381 | 1,402 | -48.696% |
| 2026-08-03 | 19.3000 | 19.5100 | 17.8600 | 17.8600 | -14.627% | 61 | 1,408 | -55.935% |
| 2026-07-31 | 22.2400 | 24.7400 | 20.5300 | 20.9200 | -12.248% | 138 | 1,409 | -62.380% |
| 2026-07-30 | 25.7300 | 26.0700 | 23.8400 | 23.8400 | -18.801% | 95 | 1,365 | -66.988% |
| 2026-07-29 | 24.3200 | 29.4500 | 24.0600 | 29.3600 | +23.413% | 323 | 1,407 | -73.195% |
| 2026-07-28 | 24.8900 | 25.5300 | 23.2500 | 23.7900 | -3.214% | 53 | 1,414 | -66.919% |
| 2026-07-27 | 23.0900 | 25.9500 | 22.6100 | 24.5800 | -3.304% | 119 | 1,337 | -67.982% |
| 2026-07-24 | 25.9900 | 26.1600 | 23.6000 | 25.4200 | -0.703% | 417 | 1,150 | -69.040% |
| 2026-07-23 | 25.9700 | 27.6200 | 24.8300 | 25.6000 | +14.747% | 282 | 1,172 | -69.258% |
| 2026-07-22 | 22.4400 | 22.4600 | 22.0400 | 22.3100 | +0.270% | 38 | 1,169 | -64.724% |
| 2026-07-21 | 23.4100 | 23.4500 | 22.1400 | 22.2500 | -9.736% | 33 | 1,163 | -64.629% |
| 2026-07-20 | 22.8200 | 24.7500 | 22.8200 | 24.6500 | +0.901% | 21 | 1,150 | -68.073% |
| 2026-07-17 | 26.0500 | 26.0500 | 23.7700 | 24.4300 | +10.293% | 116 | 1,135 | -67.786% |
| 2026-07-16 | 21.7300 | 22.6200 | 21.3000 | 22.1500 | +5.176% | 79 | 1,119 | -64.470% |
| 2026-07-15 | 22.3000 | 22.3000 | 21.0600 | 21.0600 | -3.306% | 11 | 1,130 | -62.631% |
| 2026-07-14 | 22.6100 | 22.6100 | 21.6800 | 21.7800 | -5.918% | 9 | 1,133 | -63.866% |
| 2026-07-13 | 22.9800 | 23.3500 | 22.9400 | 23.1500 | +9.250% | 30 | 1,154 | -66.004% |
| 2026-07-10 | 21.7900 | 22.3600 | 21.1800 | 21.1900 | -5.063% | 66 | 1,161 | -62.860% |
| 2026-07-09 | 23.2800 | 24.0800 | 22.1600 | 22.3200 | -7.692% | 36 | 1,148 | -64.740% |
| 2026-07-08 | 24.8300 | 26.4500 | 23.7400 | 24.1800 | +2.894% | 155 | 1,157 | -67.452% |
| 2026-07-07 | 22.7500 | 24.0400 | 22.7500 | 23.5000 | +6.431% | 48 | 1,184 | -66.511% |
| 2026-07-06 | 22.6900 | 22.7200 | 21.9700 | 22.0800 | -14.052% | 36 | 1,196 | -64.357% |
| 2026-07-02 | 23.5700 | 26.1100 | 22.8600 | 25.6900 | +8.032% | 92 | 1,112 | -69.366% |
| 2026-07-01 | 25.3400 | 25.3400 | 23.4200 | 23.7800 | -1.817% | 27 | 1,128 | -66.905% |
| 2026-06-30 | 25.8900 | 25.9200 | 23.7500 | 24.2200 | -8.466% | 81 | 1,055 | -67.506% |
| 2026-06-29 | 26.9700 | 29.4500 | 26.3200 | 26.4600 | -12.961% | 128 | 1,033 | -70.257% |
| 2026-06-26 | 31.8000 | 32.0100 | 28.5000 | 30.4000 | +4.828% | 289 | 893 | -74.112% |
| 2026-06-25 | 30.2400 | 30.2400 | 29.0000 | 29.0000 | +1.576% | 12 | 890 | -72.862% |
| 2026-06-24 | 29.0100 | 30.7100 | 27.9500 | 28.5500 | -4.960% | 11 | 889 | -72.434% |
| 2026-06-23 | 30.8700 | 30.8700 | 29.1200 | 30.0400 | +13.831% | 25 | 887 | -73.802% |
| 2026-06-22 | 26.1600 | 26.3900 | 26.1600 | 26.3900 | +3.409% | 13 | 879 | -70.178% |
| 2026-06-18 | 26.0400 | 26.0400 | 25.5200 | 25.5200 | -9.504% | 7 | 873 | -69.161% |
| 2026-06-17 | 25.5300 | 28.5600 | 25.4800 | 28.2000 | +13.481% | 18 | 877 | -72.092% |
| 2026-06-16 | 24.3100 | 24.8500 | 24.2600 | 24.8500 | +1.970% | 12 | 874 | -68.330% |
| 2026-06-15 | 24.9600 | 25.3500 | 24.3700 | 24.3700 | -17.334% | 5 | 872 | -67.706% |
| 2026-06-12 | 32.0300 | 32.0300 | 29.4800 | 29.4800 | -5.209% | 20 | 870 | -73.304% |
| 2026-06-11 | 35.8000 | 37.0900 | 30.7200 | 31.1000 | -13.970% | 273 | 870 | -74.695% |
| 2026-06-10 | 33.7000 | 36.5500 | 32.5600 | 36.1500 | +14.580% | 37 | 868 | -78.230% |
| 2026-06-09 | 27.9300 | 38.2300 | 27.9300 | 31.5500 | +3.240% | 94 | 855 | -75.055% |
| 2026-06-08 | 29.4900 | 30.5600 | 29.4700 | 30.5600 | -4.050% | 12 | 846 | -74.247% |
| 2026-06-05 | 27.2300 | 32.6900 | 27.2300 | 31.8500 | +23.306% | 39 | 822 | -75.290% |
| 2026-06-04 | 26.7500 | 26.7500 | 25.8300 | 25.8300 | -0.077% | 6 | 816 | -69.532% |
| 2026-06-03 | 25.6700 | 25.8500 | 25.6700 | 25.8500 | +2.783% | 2 | 816 | -69.555% |
| 2026-06-02 | 25.3000 | 25.3000 | 25.1500 | 25.1500 | +1.004% | 2 | 816 | -68.708% |
| 2026-06-01 | 25.3400 | 25.5000 | 24.8200 | 24.9000 | -1.659% | 5 | 816 | -68.394% |
| 2026-05-29 | 25.3900 | 26.1700 | 25.3100 | 25.3200 | -3.359% | 109 | 729 | -68.918% |
| 2026-05-28 | 26.9900 | 26.9900 | 26.2000 | 26.2000 | -6.894% | 12 | 732 | -69.962% |
| 2026-05-27 | 27.9200 | 28.1400 | 27.9200 | 28.1400 | -0.425% | 5 | 738 | -72.033% |
| 2026-05-26 | 27.6000 | 28.2600 | 27.5800 | 28.2600 | -3.845% | 8 | 735 | -72.151% |
| 2026-05-22 | 29.6500 | 29.6500 | 28.6700 | 29.3900 | -2.618% | 23 | 720 | -73.222% |
| 2026-05-21 | 31.8300 | 31.8300 | 29.8000 | 30.1800 | -3.238% | 226 | 716 | -73.923% |
| 2026-05-20 | 33.4700 | 33.4700 | 31.1900 | 31.1900 | -7.640% | 17 | 724 | -74.768% |
| 2026-05-19 | 34.1800 | 34.4600 | 33.3300 | 33.7700 | +4.551% | 20 | 710 | -76.695% |
| 2026-05-18 | 32.5700 | 34.0000 | 32.1400 | 32.3000 | -2.240% | 229 | 696 | -75.635% |
| 2026-05-15 | 33.5000 | 33.5000 | 32.4000 | 33.0400 | +9.079% | 26 | 703 | -76.180% |
| 2026-05-14 | 31.8400 | 31.8400 | 30.2600 | 30.2900 | -5.432% | 83 | 643 | -74.018% |
| 2026-05-13 | 34.0300 | 34.0300 | 32.0300 | 32.0300 | -3.958% | 5 | 639 | -75.429% |
| 2026-05-12 | 34.2400 | 35.6600 | 33.3500 | 33.3500 | -0.180% | 13 | 632 | -76.402% |
| 2026-05-11 | 33.2900 | 33.4100 | 32.7500 | 33.4100 | -0.120% | 22 | 611 | -76.444% |
| 2026-05-08 | 34.0100 | 34.0100 | 33.4500 | 33.4500 | -5.026% | 23 | 608 | -76.472% |
| 2026-05-07 | 34.0800 | 35.5800 | 33.7700 | 35.2200 | +2.712% | 126 | 586 | -77.655% |
| 2026-05-06 | 35.9000 | 35.9900 | 34.2900 | 34.2900 | -8.389% | 228 | 381 | -77.049% |
| 2026-05-05 | 37.9900 | 37.9900 | 37.4300 | 37.4300 | -7.694% | 3 | 383 | -78.974% |
| 2026-05-04 | 38.2200 | 40.5500 | 38.2200 | 40.5500 | +7.474% | 3 | 381 | -80.592% |
| 2026-05-01 | 37.7900 | 37.7900 | 36.8000 | 37.7300 | -7.069% | 6 | 378 | -79.141% |
| 2026-04-30 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -4.628% | 1 | 378 | -80.616% |
| 2026-04-27 | 42.5700 | 42.5700 | 42.5700 | 42.5700 | +1.116% | 1 | 377 | -81.513% |
| 2026-04-24 | 43.4400 | 43.5400 | 42.0500 | 42.1000 | -3.529% | 8 | 376 | -81.306% |
| 2026-04-23 | 43.6400 | 43.6400 | 43.6400 | 43.6400 | -4.466% | 9 | 375 | -81.966% |
| 2026-04-21 | 44.1000 | 45.6800 | 44.1000 | 45.6800 | +2.513% | 22 | 344 | -82.771% |
| 2026-04-20 | 44.2200 | 44.9900 | 44.2100 | 44.5600 | +1.388% | 20 | 344 | -82.338% |
| 2026-04-17 | 44.6300 | 44.6300 | 43.9500 | 43.9500 | -9.006% | 3 | 324 | -82.093% |
| 2026-04-16 | 48.3000 | 48.3000 | 48.3000 | 48.3000 | -0.062% | 8 | 321 | -83.706% |
| 2026-04-15 | 49.8300 | 49.8300 | 48.3300 | 48.3300 | -44.816% | 9 | 313 | -83.716% |
| 2026-04-02 | 87.5800 | 87.5800 | 87.5800 | 87.5800 | +1.837% | 3 | 307 | -91.014% |
| 2026-03-31 | 86.2600 | 86.4000 | 86.0000 | 86.0000 | -8.520% | 4 | 307 | -90.849% |
| 2026-03-27 | 93.0000 | 94.0100 | 93.0000 | 94.0100 | +11.890% | 4 | 304 | -91.629% |
| 2026-03-26 | 84.0200 | 84.0200 | 84.0200 | 84.0200 | +13.756% | 2 | 302 | -90.633% |
| 2026-03-23 | 73.8600 | 73.8600 | 73.8600 | 73.8600 | +14.904% | 2 | 302 | -89.345% |
| 2026-03-02 | 64.2800 | 64.2800 | 64.2800 | 64.2800 | +11.986% | 1 | 300 | -87.757% |
| 2026-02-20 | 57.0000 | 57.4000 | 57.0000 | 57.4000 | -7.075% | 2 | 299 | -86.289% |
| 2026-02-05 | 61.7100 | 61.7900 | 61.7000 | 61.7700 | +8.616% | 4 | 299 | -87.259% |
| 2026-02-03 | 56.8700 | 56.8700 | 56.8700 | 56.8700 | +7.505% | 2 | 299 | -86.161% |
| 2026-02-02 | 54.3800 | 54.3800 | 52.9000 | 52.9000 | -9.340% | 2 | 301 | -85.123% |
| 2026-01-29 | 58.3500 | 58.3500 | 58.3500 | 58.3500 | +9.413% | 1 | 300 | -86.512% |
| 2026-01-28 | 53.3300 | 53.3300 | 53.3300 | 53.3300 | -0.150% | 1 | 301 | -85.243% |
| 2026-01-26 | 53.4100 | 53.4100 | 53.4100 | 53.4100 | -10.983% | 1 | 300 | -85.265% |
| 2026-01-20 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +11.753% | 10 | 299 | -86.883% |
| 2026-01-16 | 53.6900 | 53.6900 | 53.6900 | 53.6900 | -5.007% | 1 | 288 | -85.342% |
| 2026-01-05 | 56.3500 | 56.6400 | 56.3500 | 56.5200 | +0.018% | 287 | 1 | -86.076% |
| 2025-12-30 | 56.5000 | 56.5100 | 56.5000 | 56.5100 | 0.000% | 2 | 1 | -86.073% |