SPY261231P00735000
SPY Dec 31 2026 735.00 Put
optionOPRA
EODOct 27, 2026
8.53USD-10.399%(-0.99)314Vol11,184OI
SPY261231P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.9100 | 9.0200 | 8.3200 | 8.5300 | -10.399% | 314 | 11,494 | 0.000% |
| 2026-10-26 | 9.9200 | 10.1500 | 9.1500 | 9.5200 | -19.390% | 37 | 11,460 | -10.399% |
| 2026-10-23 | 12.2300 | 12.5700 | 11.2800 | 11.8100 | +5.730% | 52 | 11,453 | -27.773% |
| 2026-10-22 | 9.9900 | 11.1700 | 9.9600 | 11.1700 | +42.474% | 370 | 11,092 | -23.635% |
| 2026-10-21 | 7.9400 | 8.2800 | 7.7500 | 7.8400 | -9.573% | 10,588 | 1,428 | +8.801% |
| 2026-10-20 | 10.0800 | 10.0800 | 8.5900 | 8.6700 | -9.781% | 65 | 1,375 | -1.615% |
| 2026-10-19 | 9.3600 | 9.6400 | 9.0800 | 9.6100 | -16.070% | 175 | 1,248 | -11.238% |
| 2026-10-16 | 8.2700 | 12.4000 | 8.2700 | 11.4500 | +35.343% | 34 | 1,259 | -25.502% |
| 2026-10-15 | 10.3500 | 10.5400 | 8.4600 | 8.4600 | -10.947% | 31 | 1,250 | +0.827% |
| 2026-10-14 | 8.2700 | 9.9400 | 8.2700 | 9.5000 | +22.423% | 18 | 1,254 | -10.211% |
| 2026-10-13 | 7.6600 | 7.8300 | 7.6000 | 7.7600 | +2.105% | 7 | 1,255 | +9.923% |
| 2026-10-12 | 7.5600 | 7.7300 | 7.4600 | 7.6000 | -1.554% | 120 | 1,169 | +12.237% |
| 2026-10-09 | 8.2600 | 8.2600 | 7.7200 | 7.7200 | -12.273% | 11 | 1,171 | +10.492% |
| 2026-10-08 | 8.5800 | 9.5000 | 8.3700 | 8.8000 | +9.317% | 35 | 1,155 | -3.068% |
| 2026-10-07 | 8.7000 | 8.8800 | 7.9800 | 8.0500 | +5.921% | 52 | 1,137 | +5.963% |
| 2026-10-06 | 8.0700 | 8.0700 | 7.5200 | 7.6000 | -11.525% | 41 | 1,155 | +12.237% |
| 2026-10-05 | 9.5500 | 9.6000 | 8.5900 | 8.5900 | -13.668% | 27 | 1,151 | -0.698% |
| 2026-10-02 | 9.9500 | 10.5800 | 9.6900 | 9.9500 | -12.643% | 49 | 1,143 | -14.271% |
| 2026-10-01 | 12.7400 | 12.8200 | 11.3900 | 11.3900 | -1.043% | 244 | 1,041 | -25.110% |
| 2026-09-30 | 10.7900 | 11.5100 | 10.2600 | 11.5100 | +1.768% | 54 | 993 | -25.891% |
| 2026-09-29 | 11.6100 | 11.6100 | 11.3100 | 11.3100 | +4.529% | 4 | 991 | -24.580% |
| 2026-09-28 | 11.0200 | 11.4600 | 10.8000 | 10.8200 | +9.959% | 26 | 976 | -21.165% |
| 2026-09-25 | 10.9600 | 10.9600 | 9.8400 | 9.8400 | -11.111% | 7 | 975 | -13.313% |
| 2026-09-24 | 11.8400 | 12.3800 | 11.0200 | 11.0700 | -0.895% | 12 | 971 | -22.945% |
| 2026-09-23 | 9.8900 | 11.1700 | 9.8900 | 11.1700 | +16.354% | 170 | 881 | -23.635% |
| 2026-09-22 | 9.9700 | 9.9700 | 9.6000 | 9.6000 | -3.808% | 23 | 879 | -11.146% |
| 2026-09-21 | 11.2400 | 11.2400 | 9.9800 | 9.9800 | -19.386% | 34 | 887 | -14.529% |
| 2026-09-18 | 12.9400 | 13.4600 | 12.3800 | 12.3800 | -5.061% | 12 | 885 | -31.099% |
| 2026-09-17 | 13.5900 | 13.7800 | 12.9400 | 13.0400 | -19.951% | 86 | 930 | -34.586% |
| 2026-09-16 | 14.1900 | 17.9500 | 14.1900 | 16.2900 | +5.779% | 40 | 923 | -47.637% |
| 2026-09-15 | 15.1500 | 15.7100 | 15.1500 | 15.4000 | +6.061% | 5 | 921 | -44.610% |
| 2026-09-14 | 14.2100 | 14.5200 | 14.2100 | 14.5200 | +7.317% | 2 | 920 | -41.253% |
| 2026-09-11 | 13.8800 | 13.9200 | 13.4800 | 13.5300 | -17.197% | 70 | 919 | -36.955% |
| 2026-09-10 | 15.9600 | 16.4500 | 15.7100 | 16.3400 | +9.664% | 75 | 903 | -47.797% |
| 2026-09-09 | 14.7000 | 14.9000 | 14.7000 | 14.9000 | +13.050% | 4 | 903 | -42.752% |
| 2026-09-08 | 13.1000 | 13.3100 | 12.8700 | 13.1800 | +10.663% | 7 | 901 | -35.281% |
| 2026-09-04 | 11.9200 | 12.2200 | 11.9100 | 11.9100 | +1.104% | 3 | 900 | -28.380% |
| 2026-09-03 | 12.8500 | 12.8500 | 11.7800 | 11.7800 | -13.319% | 10 | 902 | -27.589% |
| 2026-09-02 | 14.0900 | 14.0900 | 13.5300 | 13.5900 | -10.885% | 6 | 899 | -37.233% |
| 2026-09-01 | 15.0600 | 15.2500 | 14.0200 | 15.2500 | +11.558% | 38 | 898 | -44.066% |
| 2026-08-31 | 13.6800 | 13.8000 | 13.6700 | 13.6700 | +2.474% | 7 | 893 | -37.601% |
| 2026-08-28 | 13.1900 | 13.5600 | 12.4100 | 13.3400 | +1.677% | 25 | 901 | -36.057% |
| 2026-08-27 | 13.6000 | 13.6300 | 13.1200 | 13.1200 | -11.828% | 23 | 892 | -34.985% |
| 2026-08-26 | 14.8100 | 14.9000 | 14.8100 | 14.8800 | -0.734% | 4 | 895 | -42.675% |
| 2026-08-25 | 15.2300 | 15.2300 | 14.9900 | 14.9900 | -5.187% | 7 | 896 | -43.095% |
| 2026-08-24 | 15.4900 | 16.0100 | 15.4900 | 15.8100 | +2.463% | 22 | 890 | -46.047% |
| 2026-08-21 | 15.6600 | 15.6600 | 15.4300 | 15.4300 | -6.086% | 13 | 890 | -44.718% |
| 2026-08-20 | 16.2100 | 16.4300 | 16.2100 | 16.4300 | +10.121% | 4 | 890 | -48.083% |
| 2026-08-19 | 15.6200 | 15.6200 | 14.8800 | 14.9200 | -6.458% | 3 | 890 | -42.828% |
| 2026-08-18 | 16.1200 | 16.1200 | 15.9500 | 15.9500 | +5.699% | 5 | 887 | -46.520% |
| 2026-08-17 | 14.4300 | 15.0900 | 14.4300 | 15.0900 | +5.157% | 3 | 885 | -43.472% |
| 2026-08-14 | 14.4000 | 14.5100 | 14.3500 | 14.3500 | -1.442% | 12 | 881 | -40.557% |
| 2026-08-13 | 14.3100 | 14.5600 | 14.1200 | 14.5600 | -3.320% | 14 | 882 | -41.415% |
| 2026-08-12 | 15.4900 | 15.4900 | 15.0600 | 15.0600 | -6.691% | 33 | 911 | -43.360% |
| 2026-08-11 | 15.4800 | 16.1400 | 15.4800 | 16.1400 | +3.594% | 13 | 901 | -47.150% |
| 2026-08-10 | 15.6000 | 15.6000 | 15.1800 | 15.5800 | -0.192% | 12 | 896 | -45.250% |
| 2026-08-07 | 16.1800 | 16.1800 | 15.6100 | 15.6100 | -3.284% | 218 | 892 | -45.356% |
| 2026-08-06 | 16.2300 | 16.2300 | 16.1400 | 16.1400 | -0.738% | 2 | 898 | -47.150% |
| 2026-08-05 | 15.8900 | 16.2600 | 15.8900 | 16.2600 | -2.225% | 22 | 1,041 | -47.540% |
| 2026-08-04 | 17.9500 | 18.0100 | 16.2200 | 16.6300 | -12.703% | 217 | 1,048 | -48.707% |
| 2026-08-03 | 20.5400 | 20.6900 | 19.0500 | 19.0500 | -14.266% | 25 | 1,035 | -55.223% |
| 2026-07-31 | 23.8600 | 25.4800 | 22.2200 | 22.2200 | -9.491% | 293 | 920 | -61.611% |
| 2026-07-30 | 27.5700 | 27.5700 | 24.5500 | 24.5500 | -18.709% | 38 | 907 | -65.255% |
| 2026-07-29 | 25.8400 | 30.2000 | 25.8400 | 30.2000 | +19.651% | 48 | 910 | -71.755% |
| 2026-07-28 | 26.5600 | 27.1200 | 24.9900 | 25.2400 | -6.449% | 26 | 912 | -66.204% |
| 2026-07-27 | 24.3400 | 27.3000 | 24.3400 | 26.9800 | +4.331% | 38 | 928 | -68.384% |
| 2026-07-24 | 27.0600 | 27.7100 | 25.0300 | 25.8600 | -7.906% | 32 | 937 | -67.015% |
| 2026-07-23 | 27.0700 | 29.1000 | 26.5300 | 28.0800 | +17.884% | 41 | 930 | -69.623% |
| 2026-07-22 | 23.3000 | 23.8200 | 23.1600 | 23.8200 | -4.567% | 4 | 933 | -64.190% |
| 2026-07-21 | 24.9600 | 24.9600 | 24.9600 | 24.9600 | -3.406% | 1 | 934 | -65.825% |
| 2026-07-20 | 24.2800 | 25.8400 | 24.2800 | 25.8400 | -6.241% | 2 | 932 | -66.989% |
| 2026-07-17 | 27.1000 | 27.5600 | 26.9300 | 27.5600 | +23.477% | 13 | 942 | -69.049% |
| 2026-07-15 | 22.1000 | 22.3200 | 22.1000 | 22.3200 | -2.914% | 11 | 944 | -61.783% |
| 2026-07-14 | 23.6800 | 23.6800 | 22.7900 | 22.9900 | -3.363% | 5 | 942 | -62.897% |
| 2026-07-13 | 23.1900 | 23.7900 | 23.1900 | 23.7900 | +7.307% | 2 | 942 | -64.145% |
| 2026-07-10 | 23.2000 | 23.8000 | 22.1700 | 22.1700 | -5.378% | 18 | 942 | -61.525% |
| 2026-07-09 | 23.7000 | 23.7000 | 23.4300 | 23.4300 | -9.010% | 2 | 942 | -63.594% |
| 2026-07-08 | 26.1700 | 27.3300 | 25.7500 | 25.7500 | +3.747% | 7 | 965 | -66.874% |
| 2026-07-07 | 24.7000 | 24.8200 | 24.7000 | 24.8200 | +6.068% | 21 | 946 | -65.633% |
| 2026-07-06 | 23.7500 | 23.7700 | 23.4000 | 23.4000 | -14.286% | 30 | 944 | -63.547% |
| 2026-07-02 | 24.0400 | 27.3000 | 24.0400 | 27.3000 | +9.463% | 6 | 939 | -68.755% |
| 2026-07-01 | 27.2000 | 27.2000 | 24.9400 | 24.9400 | -6.522% | 55 | 1,033 | -65.798% |
| 2026-06-30 | 26.7300 | 26.7300 | 26.6800 | 26.6800 | -4.201% | 21 | 1,013 | -68.028% |
| 2026-06-29 | 29.6400 | 30.9000 | 27.7400 | 27.8500 | -11.503% | 136 | 1,088 | -69.372% |
| 2026-06-26 | 33.7100 | 33.7100 | 30.7000 | 31.4700 | -1.810% | 336 | 1,197 | -72.895% |
| 2026-06-25 | 29.4100 | 32.6700 | 29.4100 | 32.0500 | -2.376% | 406 | 1,078 | -73.385% |
| 2026-06-24 | 30.6600 | 32.8300 | 29.6400 | 32.8300 | +2.594% | 146 | 1,043 | -74.018% |
| 2026-06-23 | 32.8800 | 32.8800 | 30.4300 | 32.0000 | +14.695% | 151 | 1,063 | -73.344% |
| 2026-06-22 | 26.2000 | 28.0400 | 25.8000 | 27.9000 | +3.717% | 141 | 1,008 | -69.427% |
| 2026-06-18 | 27.0100 | 28.2300 | 26.9000 | 26.9000 | -10.631% | 82 | 991 | -68.290% |
| 2026-06-17 | 26.7800 | 31.0100 | 26.4400 | 30.1000 | +11.440% | 508 | 868 | -71.661% |
| 2026-06-16 | 25.6500 | 27.0100 | 25.4500 | 27.0100 | +3.368% | 172 | 892 | -68.419% |
| 2026-06-15 | 26.4400 | 26.8300 | 25.7100 | 26.1300 | -16.116% | 252 | 827 | -67.356% |
| 2026-06-12 | 34.0000 | 34.1600 | 31.1000 | 31.1500 | -5.030% | 465 | 725 | -72.616% |
| 2026-06-11 | 33.4200 | 34.1800 | 32.3700 | 32.8000 | -13.593% | 24 | 719 | -73.994% |
| 2026-06-10 | 33.8300 | 38.4900 | 33.8300 | 37.9600 | +13.347% | 103 | 657 | -77.529% |
| 2026-06-09 | 33.9200 | 36.5900 | 32.6000 | 33.4900 | +3.877% | 254 | 614 | -74.530% |
| 2026-06-08 | 30.9100 | 32.2400 | 30.1200 | 32.2400 | -6.955% | 52 | 601 | -73.542% |
| 2026-06-05 | 30.7200 | 34.8100 | 30.6500 | 34.6500 | +29.146% | 95 | 588 | -75.382% |
| 2026-06-04 | 26.7300 | 26.8300 | 26.7300 | 26.8300 | -2.507% | 14 | 594 | -68.207% |
| 2026-06-03 | 27.5800 | 27.5800 | 27.3600 | 27.5200 | +4.758% | 13 | 586 | -69.004% |
| 2026-06-02 | 26.9400 | 26.9400 | 26.2700 | 26.2700 | +0.229% | 8 | 581 | -67.530% |
| 2026-06-01 | 27.0000 | 27.0000 | 26.2100 | 26.2100 | -0.682% | 13 | 570 | -67.455% |
| 2026-05-29 | 26.8200 | 27.0400 | 26.3900 | 26.3900 | -4.280% | 11 | 568 | -67.677% |
| 2026-05-28 | 29.3500 | 29.3500 | 27.5400 | 27.5700 | -7.140% | 14 | 570 | -69.061% |
| 2026-05-26 | 29.3100 | 29.8900 | 28.9500 | 29.6900 | -4.040% | 154 | 596 | -71.270% |
| 2026-05-22 | 30.4400 | 30.9400 | 30.2100 | 30.9400 | -2.520% | 8 | 593 | -72.431% |
| 2026-05-21 | 33.3800 | 33.8400 | 31.7400 | 31.7400 | -4.167% | 57 | 594 | -73.125% |
| 2026-05-20 | 34.8000 | 35.1800 | 33.1200 | 33.1200 | -7.305% | 9 | 603 | -74.245% |
| 2026-05-19 | 35.0400 | 35.8500 | 34.5700 | 35.7300 | +5.898% | 97 | 609 | -76.127% |
| 2026-05-18 | 34.1400 | 35.3300 | 33.3900 | 33.7400 | -4.500% | 99 | 586 | -74.718% |
| 2026-05-15 | 34.6800 | 35.3300 | 34.0800 | 35.3300 | +10.372% | 31 | 587 | -75.856% |
| 2026-05-14 | 33.2100 | 33.3800 | 32.0100 | 32.0100 | -5.603% | 42 | 577 | -73.352% |
| 2026-05-13 | 35.5000 | 35.7500 | 33.9100 | 33.9100 | -3.142% | 30 | 575 | -74.845% |
| 2026-05-12 | 35.9000 | 36.9400 | 34.8800 | 35.0100 | -0.455% | 23 | 578 | -75.636% |
| 2026-05-11 | 34.2900 | 35.2200 | 34.2900 | 35.1700 | +0.171% | 18 | 575 | -75.746% |
| 2026-05-08 | 35.8600 | 35.8600 | 35.0500 | 35.1100 | -3.887% | 31 | 583 | -75.705% |
| 2026-05-07 | 35.8500 | 37.5000 | 35.4100 | 36.5300 | +1.331% | 538 | 368 | -76.649% |
| 2026-05-06 | 37.6000 | 37.7600 | 35.9700 | 36.0500 | -8.270% | 28 | 360 | -76.338% |
| 2026-05-05 | 40.1100 | 40.1100 | 39.3000 | 39.3000 | -2.239% | 109 | 255 | -78.295% |
| 2026-05-01 | 39.1000 | 40.2000 | 38.9000 | 40.2000 | -3.597% | 9 | 248 | -78.781% |
| 2026-04-30 | 43.2900 | 43.2900 | 41.7000 | 41.7000 | -4.838% | 6 | 248 | -79.544% |
| 2026-04-27 | 43.8100 | 43.8200 | 43.8100 | 43.8200 | -1.705% | 5 | 251 | -80.534% |
| 2026-04-24 | 45.9500 | 45.9500 | 44.5800 | 44.5800 | -8.272% | 4 | 248 | -80.866% |
| 2026-04-23 | 48.5000 | 48.6000 | 48.5000 | 48.6000 | +5.560% | 7 | 249 | -82.449% |
| 2026-04-22 | 46.0400 | 46.0400 | 46.0400 | 46.0400 | -2.375% | 9 | 247 | -81.473% |
| 2026-04-21 | 45.9800 | 48.9500 | 45.9800 | 47.1600 | -0.169% | 150 | 88 | -81.913% |
| 2026-04-20 | 47.2400 | 47.2400 | 47.2400 | 47.2400 | +2.473% | 18 | 88 | -81.943% |
| 2026-04-17 | 46.8700 | 46.8700 | 45.3000 | 46.1000 | -7.615% | 31 | 70 | -81.497% |
| 2026-04-16 | 49.9900 | 49.9900 | 49.9000 | 49.9000 | -1.481% | 9 | 40 | -82.906% |
| 2026-04-15 | 51.7500 | 51.7500 | 50.6500 | 50.6500 | -4.757% | 4 | 31 | -83.159% |
| 2026-04-14 | 53.1800 | 53.1800 | 53.1800 | 53.1800 | -44.174% | 3 | 29 | -83.960% |
| 2026-03-31 | 94.7200 | 95.2600 | 94.7200 | 95.2600 | +21.738% | 2 | 26 | -91.046% |
| 2026-03-23 | 78.2500 | 78.2500 | 78.2500 | 78.2500 | -14.096% | 20 | 26 | -89.099% |
| 2026-03-20 | 91.0900 | 91.0900 | 91.0900 | 91.0900 | +21.941% | 20 | 26 | -90.636% |
| 2026-03-16 | 74.7000 | 74.7000 | 74.7000 | 74.7000 | +14.764% | 1 | 6 | -88.581% |
| 2026-03-03 | 65.0900 | 65.0900 | 65.0900 | 65.0900 | 0.000% | 5 | 5 | -86.895% |