SPY261231P00740000
SPY Dec 31 2026 740.00 Put
optionOPRA
EODOct 27, 2026
9.30USD-11.932%(-1.26)225Vol6,996OI
SPY261231P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.9500 | 10.3500 | 9.1100 | 9.3000 | -11.932% | 225 | 6,996 | 0.000% |
| 2026-10-26 | 10.9700 | 11.1800 | 9.8700 | 10.5600 | -15.722% | 153 | 6,968 | -11.932% |
| 2026-10-23 | 13.2800 | 13.6200 | 11.9300 | 12.5300 | +9.720% | 398 | 7,055 | -25.778% |
| 2026-10-22 | 10.5400 | 12.6700 | 10.2100 | 11.4200 | +33.724% | 452 | 6,955 | -18.564% |
| 2026-10-21 | 9.4300 | 9.7100 | 8.5000 | 8.5400 | -13.211% | 159 | 7,025 | +8.899% |
| 2026-10-20 | 11.0000 | 11.0000 | 9.3000 | 9.8400 | -6.818% | 65 | 7,006 | -5.488% |
| 2026-10-19 | 10.5700 | 10.6700 | 9.5500 | 10.5600 | -15.520% | 370 | 6,976 | -11.932% |
| 2026-10-16 | 8.8100 | 13.5800 | 8.8100 | 12.5000 | +35.135% | 526 | 6,896 | -25.600% |
| 2026-10-15 | 10.9100 | 11.5200 | 9.0100 | 9.2500 | -8.416% | 450 | 6,910 | +0.541% |
| 2026-10-14 | 8.7700 | 10.8500 | 8.3900 | 10.1000 | +23.321% | 393 | 6,622 | -7.921% |
| 2026-10-13 | 8.3900 | 8.6200 | 8.1900 | 8.1900 | -0.727% | 702 | 6,012 | +13.553% |
| 2026-10-12 | 8.1800 | 8.4500 | 8.1200 | 8.2500 | -1.669% | 112 | 5,965 | +12.727% |
| 2026-10-09 | 8.9200 | 9.0800 | 8.3800 | 8.3900 | -12.055% | 214 | 6,032 | +10.846% |
| 2026-10-08 | 9.3300 | 10.5200 | 9.0200 | 9.5400 | +8.532% | 252 | 6,069 | -2.516% |
| 2026-10-07 | 9.3300 | 9.6700 | 8.7300 | 8.7900 | +3.412% | 201 | 6,126 | +5.802% |
| 2026-10-06 | 8.8400 | 8.8400 | 8.2500 | 8.5000 | -8.896% | 42 | 6,128 | +9.412% |
| 2026-10-05 | 10.4400 | 10.5200 | 9.3300 | 9.3300 | -13.691% | 109 | 6,112 | -0.322% |
| 2026-10-02 | 10.9500 | 11.4700 | 10.5700 | 10.8100 | -12.540% | 69 | 6,113 | -13.969% |
| 2026-10-01 | 12.5400 | 14.1300 | 12.3600 | 12.3600 | 0.000% | 129 | 6,219 | -24.757% |
| 2026-09-30 | 11.5400 | 12.3600 | 11.2300 | 12.3600 | +0.898% | 26 | 6,236 | -24.757% |
| 2026-09-29 | 11.8600 | 12.8700 | 11.8600 | 12.2500 | +3.814% | 43 | 6,238 | -24.082% |
| 2026-09-28 | 11.8300 | 12.8500 | 11.4000 | 11.8000 | +7.370% | 18 | 6,234 | -21.186% |
| 2026-09-25 | 11.5500 | 12.4100 | 10.7500 | 10.9900 | -8.340% | 116 | 6,147 | -15.378% |
| 2026-09-24 | 12.4500 | 12.9800 | 11.8900 | 11.9900 | -1.073% | 220 | 6,179 | -22.435% |
| 2026-09-23 | 11.1000 | 12.3500 | 11.1000 | 12.1200 | +15.209% | 15 | 6,175 | -23.267% |
| 2026-09-22 | 10.6500 | 10.7600 | 10.2600 | 10.5200 | -2.683% | 115 | 6,192 | -11.597% |
| 2026-09-21 | 12.2400 | 12.3200 | 10.8100 | 10.8100 | -18.966% | 184 | 6,097 | -13.969% |
| 2026-09-18 | 14.5500 | 14.8000 | 13.3400 | 13.3400 | -5.591% | 50 | 6,101 | -30.285% |
| 2026-09-17 | 14.1700 | 14.8200 | 14.0800 | 14.1300 | -19.533% | 54 | 6,163 | -34.183% |
| 2026-09-16 | 15.8200 | 19.5000 | 15.3000 | 17.5600 | +5.783% | 273 | 6,233 | -47.039% |
| 2026-09-15 | 15.8700 | 17.0200 | 15.8300 | 16.6000 | +5.464% | 31 | 6,230 | -43.976% |
| 2026-09-14 | 16.6200 | 16.6200 | 15.1600 | 15.7400 | +7.002% | 71 | 6,272 | -40.915% |
| 2026-09-11 | 15.0000 | 15.0000 | 14.4000 | 14.7100 | -15.799% | 92 | 6,260 | -36.778% |
| 2026-09-10 | 17.3000 | 17.8700 | 16.7600 | 17.4700 | +12.928% | 146 | 6,277 | -46.766% |
| 2026-09-09 | 15.1400 | 16.0600 | 15.1400 | 15.4700 | +8.714% | 28 | 6,284 | -39.884% |
| 2026-09-08 | 14.0100 | 14.3000 | 13.8900 | 14.2300 | +7.154% | 15 | 6,281 | -34.645% |
| 2026-09-04 | 12.7200 | 13.3000 | 12.7200 | 13.2800 | +4.815% | 28 | 6,270 | -29.970% |
| 2026-09-03 | 13.6700 | 13.9000 | 12.6700 | 12.6700 | -14.450% | 93 | 6,206 | -26.598% |
| 2026-09-02 | 15.8700 | 15.8700 | 14.7600 | 14.8100 | -8.749% | 454 | 6,653 | -37.205% |
| 2026-09-01 | 16.1500 | 16.8100 | 15.0600 | 16.2300 | +13.417% | 517 | 6,720 | -42.699% |
| 2026-08-31 | 15.1500 | 15.2700 | 14.2900 | 14.3100 | 0.000% | 1,208 | 5,759 | -35.010% |
| 2026-08-28 | 13.9500 | 14.6500 | 13.2600 | 14.3100 | -1.852% | 302 | 5,627 | -35.010% |
| 2026-08-27 | 15.0000 | 15.0000 | 14.0700 | 14.5800 | -6.418% | 70 | 5,575 | -36.214% |
| 2026-08-26 | 16.0000 | 16.2300 | 15.4900 | 15.5800 | -3.230% | 57 | 5,536 | -40.308% |
| 2026-08-25 | 16.3000 | 16.4700 | 16.1000 | 16.1000 | -4.167% | 199 | 5,521 | -42.236% |
| 2026-08-24 | 17.1600 | 17.2100 | 16.6700 | 16.8000 | +2.752% | 47 | 5,505 | -44.643% |
| 2026-08-21 | 17.0600 | 17.0600 | 16.3400 | 16.3500 | -7.365% | 15 | 5,492 | -43.119% |
| 2026-08-20 | 16.5700 | 17.6500 | 16.5700 | 17.6500 | +10.312% | 48 | 5,502 | -47.309% |
| 2026-08-19 | 16.3100 | 16.6100 | 15.7600 | 16.0000 | -5.882% | 77 | 5,510 | -41.875% |
| 2026-08-18 | 17.1700 | 17.3000 | 16.9100 | 17.0000 | +5.656% | 61 | 5,513 | -45.294% |
| 2026-08-17 | 15.2800 | 16.0900 | 15.2800 | 16.0900 | +6.065% | 77 | 5,463 | -42.200% |
| 2026-08-14 | 14.9900 | 15.6500 | 14.9900 | 15.1700 | -0.132% | 24 | 5,470 | -38.695% |
| 2026-08-13 | 15.2800 | 15.4600 | 15.0600 | 15.1900 | -5.711% | 50 | 5,468 | -38.776% |
| 2026-08-12 | 16.4600 | 16.4600 | 16.0200 | 16.1100 | -6.609% | 47 | 5,459 | -42.272% |
| 2026-08-11 | 16.7700 | 17.2500 | 16.6000 | 17.2500 | +4.293% | 29 | 5,460 | -46.087% |
| 2026-08-10 | 16.7200 | 16.7200 | 16.1000 | 16.5400 | -0.541% | 41 | 5,481 | -43.773% |
| 2026-08-07 | 17.2800 | 17.3100 | 16.6000 | 16.6300 | -5.939% | 135 | 5,479 | -44.077% |
| 2026-08-06 | 17.5900 | 17.8700 | 17.0500 | 17.6800 | +3.090% | 4,542 | 1,251 | -47.398% |
| 2026-08-05 | 17.1900 | 17.4700 | 17.0800 | 17.1500 | -1.550% | 30 | 1,247 | -45.773% |
| 2026-08-04 | 19.4700 | 19.4700 | 17.2900 | 17.4200 | -14.482% | 759 | 724 | -46.613% |
| 2026-08-03 | 23.8800 | 23.8800 | 20.3000 | 20.3700 | -15.019% | 196 | 631 | -54.345% |
| 2026-07-31 | 24.6000 | 28.3500 | 23.2900 | 23.9700 | -6.257% | 540 | 606 | -61.202% |
| 2026-07-30 | 29.1300 | 29.2500 | 25.5700 | 25.5700 | -23.190% | 76 | 601 | -63.629% |
| 2026-07-29 | 27.5600 | 33.2900 | 26.3100 | 33.2900 | +25.623% | 71 | 609 | -72.064% |
| 2026-07-28 | 28.4700 | 28.4700 | 26.5000 | 26.5000 | -4.813% | 22 | 606 | -64.906% |
| 2026-07-27 | 25.7800 | 29.1800 | 25.5000 | 27.8400 | -3.266% | 37 | 599 | -66.595% |
| 2026-07-24 | 28.6800 | 29.3300 | 26.5500 | 28.7800 | -1.100% | 115 | 636 | -67.686% |
| 2026-07-23 | 29.1200 | 31.0000 | 28.2100 | 29.1000 | +14.702% | 44 | 634 | -68.041% |
| 2026-07-22 | 25.5400 | 25.5400 | 24.6500 | 25.3700 | +1.439% | 15 | 645 | -63.343% |
| 2026-07-21 | 26.2000 | 26.6400 | 24.9100 | 25.0100 | -10.036% | 21 | 645 | -62.815% |
| 2026-07-20 | 26.6200 | 27.8000 | 26.6200 | 27.8000 | +1.275% | 7 | 643 | -66.547% |
| 2026-07-17 | 28.5800 | 29.3000 | 26.7500 | 27.4500 | +9.800% | 55 | 637 | -66.120% |
| 2026-07-16 | 24.1200 | 25.5000 | 24.1200 | 25.0000 | +6.929% | 8 | 636 | -62.800% |
| 2026-07-15 | 23.7900 | 25.1400 | 23.3700 | 23.3800 | -6.480% | 57 | 633 | -60.222% |
| 2026-07-14 | 24.7900 | 25.5800 | 24.7900 | 25.0000 | -3.176% | 3 | 635 | -62.800% |
| 2026-07-13 | 24.1000 | 25.8200 | 24.1000 | 25.8200 | +8.899% | 15 | 631 | -63.981% |
| 2026-07-10 | 24.5900 | 25.3200 | 23.7000 | 23.7100 | -5.046% | 18 | 625 | -60.776% |
| 2026-07-09 | 25.9700 | 25.9700 | 24.9300 | 24.9700 | -8.097% | 13 | 620 | -62.755% |
| 2026-07-08 | 27.9000 | 29.1100 | 27.0500 | 27.1700 | +6.299% | 39 | 624 | -65.771% |
| 2026-07-07 | 25.7500 | 27.0000 | 25.5600 | 25.5600 | +2.816% | 58 | 599 | -63.615% |
| 2026-07-06 | 25.6500 | 25.9000 | 24.8600 | 24.8600 | -13.979% | 87 | 580 | -62.591% |
| 2026-07-02 | 26.3600 | 29.4000 | 26.2100 | 28.9000 | +7.836% | 14 | 583 | -67.820% |
| 2026-07-01 | 28.7800 | 28.7800 | 26.6300 | 26.8000 | -1.615% | 13 | 587 | -65.299% |
| 2026-06-30 | 29.0000 | 29.0000 | 27.1700 | 27.2400 | -7.126% | 21 | 583 | -65.859% |
| 2026-06-29 | 30.5000 | 31.4500 | 29.3300 | 29.3300 | -13.735% | 19 | 572 | -68.292% |
| 2026-06-26 | 33.6900 | 34.0000 | 32.0000 | 34.0000 | +2.595% | 4 | 572 | -72.647% |
| 2026-06-25 | 35.1500 | 35.1500 | 33.1400 | 33.1400 | -2.011% | 2 | 574 | -71.937% |
| 2026-06-24 | 31.5000 | 34.0000 | 31.4000 | 33.8200 | +0.895% | 14 | 594 | -72.501% |
| 2026-06-23 | 34.3000 | 34.3000 | 32.0500 | 33.5200 | +14.795% | 27 | 590 | -72.255% |
| 2026-06-22 | 27.6800 | 29.2000 | 27.3700 | 29.2000 | +2.636% | 8 | 584 | -68.151% |
| 2026-06-18 | 28.2000 | 29.7800 | 28.1400 | 28.4500 | -10.450% | 33 | 576 | -67.311% |
| 2026-06-17 | 28.8500 | 32.3100 | 28.3300 | 31.7700 | +14.281% | 34 | 580 | -70.727% |
| 2026-06-16 | 27.7200 | 28.0200 | 27.4400 | 27.8000 | +1.128% | 34 | 560 | -66.547% |
| 2026-06-15 | 28.0700 | 28.2200 | 27.1300 | 27.4900 | -16.924% | 267 | 456 | -66.170% |
| 2026-06-12 | 35.1300 | 35.1300 | 32.6900 | 33.0900 | -4.502% | 31 | 451 | -71.895% |
| 2026-06-11 | 39.9300 | 41.2000 | 34.1300 | 34.6500 | -12.434% | 20 | 454 | -73.160% |
| 2026-06-10 | 37.3000 | 40.5500 | 35.3100 | 39.5700 | +12.735% | 72 | 441 | -76.497% |
| 2026-06-09 | 32.0300 | 40.2600 | 31.9600 | 35.1000 | +3.509% | 359 | 619 | -73.504% |
| 2026-06-08 | 33.0400 | 33.9100 | 31.5700 | 33.9100 | -6.507% | 52 | 600 | -72.574% |
| 2026-06-05 | 29.8000 | 36.2700 | 29.8000 | 36.2700 | +29.397% | 44 | 599 | -74.359% |
| 2026-06-04 | 28.0300 | 28.0300 | 28.0300 | 28.0300 | -2.842% | 1 | 598 | -66.821% |
| 2026-06-03 | 29.2400 | 29.2400 | 28.6400 | 28.8500 | +4.302% | 14 | 612 | -67.764% |
| 2026-06-02 | 28.3200 | 28.3200 | 27.6600 | 27.6600 | +0.472% | 6 | 611 | -66.377% |
| 2026-06-01 | 28.3800 | 28.3800 | 27.3700 | 27.5300 | -3.909% | 48 | 639 | -66.219% |
| 2026-05-29 | 28.2800 | 28.8000 | 28.1200 | 28.6500 | -1.377% | 22 | 632 | -67.539% |
| 2026-05-28 | 31.0400 | 31.0400 | 28.9700 | 29.0500 | -5.096% | 14 | 627 | -67.986% |
| 2026-05-27 | 30.9200 | 31.1900 | 30.5900 | 30.6100 | -1.290% | 6 | 649 | -69.618% |
| 2026-05-26 | 30.8600 | 31.2900 | 30.4800 | 31.0100 | -4.526% | 152 | 726 | -70.010% |
| 2026-05-22 | 32.1400 | 32.7800 | 31.8400 | 32.4800 | -3.074% | 58 | 749 | -71.367% |
| 2026-05-21 | 35.8500 | 35.8500 | 33.3600 | 33.5100 | -3.010% | 54 | 749 | -72.247% |
| 2026-05-20 | 37.0600 | 37.2900 | 34.4500 | 34.5500 | -5.678% | 46 | 743 | -73.082% |
| 2026-05-19 | 37.2700 | 37.9100 | 36.4900 | 36.6300 | +0.632% | 38 | 749 | -74.611% |
| 2026-05-18 | 36.3000 | 36.9700 | 35.5600 | 36.4000 | -1.542% | 63 | 747 | -74.451% |
| 2026-05-15 | 36.1400 | 37.2700 | 35.1100 | 36.9700 | +10.523% | 101 | 682 | -74.844% |
| 2026-05-14 | 35.0000 | 35.2800 | 33.3200 | 33.4500 | -5.907% | 110 | 627 | -72.197% |
| 2026-05-13 | 37.4100 | 37.8800 | 35.1300 | 35.5500 | -3.580% | 83 | 578 | -73.840% |
| 2026-05-12 | 37.5500 | 39.2500 | 36.8700 | 36.8700 | +0.600% | 59 | 574 | -74.776% |
| 2026-05-11 | 36.6200 | 36.9700 | 36.0000 | 36.6500 | -0.758% | 124 | 457 | -74.625% |
| 2026-05-08 | 37.4000 | 37.4700 | 36.9000 | 36.9300 | -4.869% | 25 | 448 | -74.817% |
| 2026-05-07 | 37.2500 | 38.8200 | 37.1900 | 38.8200 | +2.400% | 4 | 446 | -76.043% |
| 2026-05-06 | 39.7500 | 39.7500 | 37.8300 | 37.9100 | -14.502% | 190 | 263 | -75.468% |
| 2026-05-04 | 44.3400 | 44.3400 | 44.3400 | 44.3400 | +4.329% | 1 | 262 | -79.026% |
| 2026-05-01 | 41.2500 | 42.5000 | 41.2500 | 42.5000 | -2.946% | 10 | 260 | -78.118% |
| 2026-04-30 | 43.9000 | 43.9000 | 43.7900 | 43.7900 | -9.879% | 4 | 260 | -78.762% |
| 2026-04-23 | 47.6500 | 48.5900 | 47.2900 | 48.5900 | +0.726% | 83 | 259 | -80.860% |
| 2026-04-22 | 48.2400 | 48.2400 | 48.2400 | 48.2400 | -4.833% | 8 | 207 | -80.721% |
| 2026-04-21 | 48.0800 | 50.6900 | 47.9200 | 50.6900 | +6.447% | 72 | 127 | -81.653% |
| 2026-04-17 | 49.3100 | 49.3100 | 47.6200 | 47.6200 | -10.707% | 88 | 127 | -80.470% |
| 2026-04-15 | 53.3300 | 53.3300 | 53.3300 | 53.3300 | -16.802% | 1 | 53 | -82.561% |
| 2026-04-10 | 64.1000 | 64.1000 | 64.1000 | 64.1000 | -7.703% | 6 | 52 | -85.491% |
| 2026-04-09 | 69.4500 | 69.4500 | 69.4500 | 69.4500 | +1.714% | 6 | 46 | -86.609% |
| 2026-04-08 | 68.2800 | 68.2800 | 68.2800 | 68.2800 | -33.392% | 1 | 40 | -86.380% |
| 2026-03-27 | 102.5100 | 102.5100 | 102.5100 | 102.5100 | +17.828% | 1 | 39 | -90.928% |
| 2026-03-23 | 83.0000 | 87.0000 | 83.0000 | 87.0000 | +12.987% | 20 | 39 | -89.310% |
| 2026-03-16 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | +20.350% | 1 | 20 | -87.922% |
| 2026-02-26 | 64.2100 | 64.2100 | 63.9800 | 63.9800 | +9.837% | 2 | 19 | -85.464% |
| 2026-02-09 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | -14.124% | 15 | 19 | -84.034% |
| 2026-02-05 | 67.6900 | 67.8300 | 67.6900 | 67.8300 | +16.426% | 2 | 19 | -86.289% |
| 2026-02-02 | 58.2600 | 58.2600 | 58.2600 | 58.2600 | +1.111% | 1 | 17 | -84.037% |
| 2026-01-27 | 57.8300 | 57.8300 | 57.6200 | 57.6200 | -7.080% | 2 | 17 | -83.860% |
| 2026-01-22 | 62.0100 | 62.0100 | 62.0100 | 62.0100 | +3.887% | 15 | 16 | -85.002% |
| 2026-01-16 | 59.6900 | 59.6900 | 59.6900 | 59.6900 | 0.000% | 1 | 0 | -84.420% |