SPY261231P00745000
SPY Dec 31 2026 745.00 Put
optionOPRA
EODOct 27, 2026
10.44USD-8.018%(-0.91)56Vol2,008OI
SPY261231P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.8700 | 11.4400 | 10.0400 | 10.4400 | -8.018% | 56 | 2,019 | 0.000% |
| 2026-10-26 | 12.5600 | 12.5600 | 11.3500 | 11.3500 | -18.110% | 67 | 2,031 | -8.018% |
| 2026-10-23 | 14.0900 | 14.7200 | 12.7500 | 13.8600 | +4.367% | 43 | 2,012 | -24.675% |
| 2026-10-22 | 11.2200 | 13.3500 | 11.1700 | 13.2800 | +40.529% | 62 | 2,019 | -21.386% |
| 2026-10-21 | 9.9200 | 10.1600 | 9.3500 | 9.4500 | -12.903% | 78 | 2,038 | +10.476% |
| 2026-10-20 | 11.5500 | 11.5500 | 10.3700 | 10.8500 | -6.142% | 19 | 2,036 | -3.779% |
| 2026-10-19 | 11.2700 | 11.8100 | 10.8300 | 11.5600 | -16.474% | 65 | 1,986 | -9.689% |
| 2026-10-16 | 9.9100 | 14.1500 | 9.9100 | 13.8400 | +37.711% | 24 | 2,006 | -24.566% |
| 2026-10-15 | 12.1400 | 12.7000 | 10.0500 | 10.0500 | -11.609% | 90 | 1,974 | +3.881% |
| 2026-10-14 | 9.6500 | 11.6400 | 9.5000 | 11.3700 | +23.319% | 52 | 1,972 | -8.179% |
| 2026-10-13 | 9.3100 | 9.3100 | 9.2200 | 9.2200 | +0.436% | 13 | 1,973 | +13.232% |
| 2026-10-12 | 9.0300 | 9.1800 | 8.8400 | 9.1800 | -4.475% | 142 | 2,020 | +13.725% |
| 2026-10-09 | 9.9700 | 9.9700 | 9.6000 | 9.6100 | -7.862% | 18 | 2,006 | +8.637% |
| 2026-10-08 | 10.0400 | 11.2400 | 9.8400 | 10.4300 | +9.559% | 16 | 4,200 | +0.096% |
| 2026-10-07 | 10.5700 | 10.5700 | 9.5200 | 9.5200 | +3.142% | 2,861 | 4,103 | +9.664% |
| 2026-10-06 | 9.6400 | 9.6400 | 8.9700 | 9.2300 | -10.735% | 50 | 4,070 | +13.109% |
| 2026-10-05 | 11.3800 | 11.5000 | 10.3300 | 10.3400 | -13.328% | 30 | 4,050 | +0.967% |
| 2026-10-02 | 12.0000 | 12.5300 | 11.6600 | 11.9300 | -12.215% | 33 | 4,047 | -12.490% |
| 2026-10-01 | 14.2100 | 15.3100 | 13.5000 | 13.5900 | +6.172% | 538 | 3,823 | -23.179% |
| 2026-09-30 | 12.1300 | 12.8100 | 12.1300 | 12.8000 | -3.030% | 84 | 3,783 | -18.438% |
| 2026-09-29 | 13.1900 | 13.5200 | 13.0900 | 13.2000 | -0.901% | 8 | 3,779 | -20.909% |
| 2026-09-28 | 12.7700 | 13.8700 | 12.7700 | 13.3200 | +11.185% | 60 | 3,788 | -21.622% |
| 2026-09-25 | 12.5800 | 13.3100 | 11.9800 | 11.9800 | -8.897% | 104 | 3,687 | -12.855% |
| 2026-09-24 | 13.8300 | 14.2800 | 13.1500 | 13.1500 | 0.000% | 8 | 3,683 | -20.608% |
| 2026-09-23 | 11.6900 | 13.3000 | 11.6900 | 13.1500 | +15.757% | 21 | 3,686 | -20.608% |
| 2026-09-22 | 11.5200 | 11.7400 | 11.3600 | 11.3600 | -2.740% | 2,370 | 1,350 | -8.099% |
| 2026-09-21 | 13.3100 | 13.3100 | 11.6800 | 11.6800 | -26.448% | 123 | 1,262 | -10.616% |
| 2026-09-18 | 15.4600 | 16.0100 | 15.3600 | 15.8800 | +2.452% | 8 | 1,263 | -34.257% |
| 2026-09-17 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | -18.975% | 11 | 1,255 | -32.645% |
| 2026-09-16 | 17.7000 | 19.8700 | 17.1900 | 19.1300 | +6.160% | 28 | 1,249 | -45.426% |
| 2026-09-15 | 17.8000 | 18.3000 | 17.8000 | 18.0200 | +8.554% | 23 | 1,232 | -42.064% |
| 2026-09-14 | 18.0600 | 18.0600 | 16.1600 | 16.6000 | +7.097% | 6 | 1,235 | -37.108% |
| 2026-09-11 | 15.8900 | 16.3800 | 15.5000 | 15.5000 | -16.890% | 12 | 1,231 | -32.645% |
| 2026-09-10 | 18.5600 | 18.6500 | 18.5600 | 18.6500 | +11.610% | 2 | 1,230 | -44.021% |
| 2026-09-09 | 16.3900 | 17.3500 | 16.2900 | 16.7100 | +6.637% | 30 | 1,250 | -37.522% |
| 2026-09-08 | 15.1800 | 15.6700 | 15.1300 | 15.6700 | +8.144% | 31 | 1,273 | -33.376% |
| 2026-09-04 | 13.7100 | 14.4900 | 13.6800 | 14.4900 | +5.844% | 194 | 1,170 | -27.950% |
| 2026-09-03 | 15.1200 | 15.1200 | 13.6800 | 13.6900 | -13.300% | 292 | 914 | -23.740% |
| 2026-09-02 | 17.3000 | 17.3000 | 15.7900 | 15.7900 | -12.424% | 10 | 908 | -33.882% |
| 2026-09-01 | 17.2400 | 18.0300 | 16.1800 | 18.0300 | +15.281% | 207 | 779 | -42.097% |
| 2026-08-31 | 16.1200 | 16.3000 | 15.6400 | 15.6400 | +7.862% | 35 | 752 | -33.248% |
| 2026-08-28 | 14.9500 | 14.9500 | 14.3800 | 14.5000 | -6.027% | 20 | 749 | -28.000% |
| 2026-08-27 | 16.3800 | 16.3800 | 15.4300 | 15.4300 | -7.549% | 11 | 748 | -32.340% |
| 2026-08-26 | 17.3700 | 17.3700 | 16.6900 | 16.6900 | -4.954% | 129 | 622 | -37.448% |
| 2026-08-25 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | -3.516% | 2 | 620 | -40.547% |
| 2026-08-24 | 17.9600 | 18.2900 | 17.9600 | 18.2000 | +1.790% | 4 | 619 | -42.637% |
| 2026-08-21 | 18.0700 | 18.0700 | 17.8800 | 17.8800 | -2.720% | 2 | 619 | -41.611% |
| 2026-08-20 | 18.2600 | 18.4700 | 18.2600 | 18.3800 | +8.757% | 269 | 472 | -43.199% |
| 2026-08-19 | 17.7000 | 17.7100 | 16.9000 | 16.9000 | -0.996% | 12 | 471 | -38.225% |
| 2026-08-17 | 16.6000 | 17.0700 | 16.6000 | 17.0700 | +5.566% | 3 | 471 | -38.840% |
| 2026-08-14 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -2.473% | 1 | 471 | -35.436% |
| 2026-08-13 | 16.3000 | 16.5800 | 16.1000 | 16.5800 | -4.162% | 13 | 478 | -37.033% |
| 2026-08-12 | 17.3000 | 17.3000 | 17.1900 | 17.3000 | -1.983% | 12 | 474 | -39.653% |
| 2026-08-10 | 17.7500 | 17.7500 | 17.4200 | 17.6500 | -1.286% | 52 | 519 | -40.850% |
| 2026-08-07 | 17.8600 | 18.2500 | 17.8000 | 17.8800 | -4.180% | 8 | 517 | -41.611% |
| 2026-08-06 | 19.1200 | 19.1200 | 18.5500 | 18.6600 | +1.579% | 5 | 514 | -44.051% |
| 2026-08-05 | 18.2500 | 18.3700 | 18.2500 | 18.3700 | -0.163% | 3 | 514 | -43.168% |
| 2026-08-04 | 20.5000 | 20.5100 | 18.4000 | 18.4000 | -15.596% | 57 | 516 | -43.261% |
| 2026-08-03 | 24.4200 | 24.4200 | 21.8000 | 21.8000 | -13.970% | 37 | 505 | -52.110% |
| 2026-07-31 | 29.5000 | 29.5000 | 25.3400 | 25.3400 | -9.661% | 25 | 500 | -58.800% |
| 2026-07-30 | 29.7400 | 30.1800 | 28.0500 | 28.0500 | -6.344% | 29 | 513 | -62.781% |
| 2026-07-29 | 32.1000 | 33.0000 | 29.9500 | 29.9500 | +4.830% | 72 | 528 | -65.142% |
| 2026-07-28 | 29.7400 | 30.5500 | 28.0000 | 28.5700 | -4.767% | 32 | 528 | -63.458% |
| 2026-07-27 | 27.3300 | 30.5400 | 27.3300 | 30.0000 | -1.218% | 85 | 513 | -65.200% |
| 2026-07-24 | 30.5100 | 30.5100 | 28.4000 | 30.3700 | -2.535% | 19 | 510 | -65.624% |
| 2026-07-23 | 31.8300 | 32.0000 | 31.1600 | 31.1600 | +16.442% | 31 | 513 | -66.496% |
| 2026-07-22 | 27.1400 | 27.1400 | 26.7200 | 26.7600 | +0.337% | 10 | 512 | -60.987% |
| 2026-07-21 | 27.7900 | 28.0800 | 26.5200 | 26.6700 | -9.593% | 32 | 500 | -60.855% |
| 2026-07-20 | 27.4500 | 29.5000 | 26.9000 | 29.5000 | -1.305% | 33 | 488 | -64.610% |
| 2026-07-17 | 28.3600 | 29.9400 | 28.3600 | 29.8900 | +16.168% | 53 | 472 | -65.072% |
| 2026-07-16 | 25.0900 | 25.7300 | 25.0900 | 25.7300 | +2.225% | 2 | 474 | -59.425% |
| 2026-07-15 | 24.7500 | 26.1200 | 24.7500 | 25.1700 | -5.305% | 24 | 482 | -58.522% |
| 2026-07-14 | 26.8100 | 26.8100 | 26.5800 | 26.5800 | +0.758% | 9 | 482 | -60.722% |
| 2026-07-13 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | +3.532% | 1 | 481 | -60.425% |
| 2026-07-10 | 25.3900 | 25.4800 | 25.3900 | 25.4800 | -3.849% | 2 | 482 | -59.027% |
| 2026-07-09 | 28.7100 | 28.7100 | 26.5000 | 26.5000 | -8.558% | 29 | 480 | -60.604% |
| 2026-07-08 | 28.8700 | 29.2400 | 28.7800 | 28.9800 | +3.500% | 11 | 477 | -63.975% |
| 2026-07-07 | 28.5800 | 28.5800 | 26.9500 | 28.0000 | +6.061% | 5 | 476 | -62.714% |
| 2026-07-06 | 27.0000 | 27.1600 | 26.4000 | 26.4000 | -9.589% | 10 | 479 | -60.455% |
| 2026-07-02 | 29.9600 | 30.7300 | 29.2000 | 29.2000 | +1.565% | 57 | 495 | -64.247% |
| 2026-07-01 | 30.1100 | 30.1100 | 27.7500 | 28.7500 | +0.209% | 57 | 444 | -63.687% |
| 2026-06-30 | 29.9500 | 29.9500 | 28.5500 | 28.6900 | -8.747% | 15 | 441 | -63.611% |
| 2026-06-29 | 31.9700 | 31.9700 | 31.4400 | 31.4400 | -9.888% | 5 | 436 | -66.794% |
| 2026-06-26 | 36.3600 | 36.3600 | 34.8200 | 34.8900 | +2.227% | 252 | 229 | -70.077% |
| 2026-06-25 | 34.1300 | 34.1300 | 34.1300 | 34.1300 | +0.382% | 1 | 228 | -69.411% |
| 2026-06-23 | 36.5100 | 36.5100 | 34.0000 | 34.0000 | +8.453% | 52 | 278 | -69.294% |
| 2026-06-22 | 29.4400 | 31.3500 | 29.0700 | 31.3500 | +1.753% | 19 | 282 | -66.699% |
| 2026-06-18 | 31.3100 | 31.3100 | 30.4900 | 30.8100 | -8.304% | 26 | 261 | -66.115% |
| 2026-06-17 | 30.3000 | 33.6000 | 30.3000 | 33.6000 | +16.303% | 6 | 257 | -68.929% |
| 2026-06-15 | 29.4500 | 29.4500 | 28.8900 | 28.8900 | -16.430% | 52 | 259 | -63.863% |
| 2026-06-12 | 35.8800 | 35.8800 | 34.5700 | 34.5700 | -16.498% | 18 | 255 | -69.800% |
| 2026-06-11 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +1.570% | 1 | 256 | -74.783% |
| 2026-06-10 | 39.9000 | 40.7600 | 39.9000 | 40.7600 | +5.187% | 3 | 260 | -74.387% |
| 2026-06-09 | 33.0000 | 44.3600 | 32.6700 | 38.7500 | +8.726% | 26 | 271 | -73.058% |
| 2026-06-08 | 34.4600 | 35.6400 | 33.2900 | 35.6400 | -7.236% | 34 | 270 | -70.707% |
| 2026-06-05 | 32.0000 | 38.4200 | 32.0000 | 38.4200 | +22.279% | 21 | 265 | -72.827% |
| 2026-06-04 | 31.5500 | 31.5500 | 31.4200 | 31.4200 | +3.084% | 3 | 262 | -66.773% |
| 2026-06-03 | 30.1400 | 30.4800 | 30.1400 | 30.4800 | +4.276% | 3 | 263 | -65.748% |
| 2026-06-02 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | +1.212% | 5 | 263 | -64.283% |
| 2026-06-01 | 29.9000 | 29.9000 | 28.8800 | 28.8800 | -2.300% | 12 | 257 | -63.850% |
| 2026-05-29 | 30.1000 | 30.5600 | 29.5600 | 29.5600 | -2.763% | 154 | 164 | -64.682% |
| 2026-05-28 | 32.7100 | 32.7100 | 30.4000 | 30.4000 | -6.806% | 4 | 161 | -65.658% |
| 2026-05-27 | 32.5500 | 32.6200 | 32.5400 | 32.6200 | -0.851% | 42 | 182 | -67.995% |
| 2026-05-26 | 32.5000 | 32.9700 | 32.1000 | 32.9000 | -4.138% | 74 | 171 | -68.267% |
| 2026-05-22 | 33.8500 | 34.3700 | 33.6300 | 34.3200 | -2.583% | 59 | 138 | -69.580% |
| 2026-05-21 | 37.7800 | 37.7800 | 35.2300 | 35.2300 | -3.479% | 2 | 137 | -70.366% |
| 2026-05-20 | 36.6600 | 36.6600 | 36.5000 | 36.5000 | -6.840% | 2 | 138 | -71.397% |
| 2026-05-19 | 39.8100 | 39.8100 | 38.7400 | 39.1800 | +3.678% | 3 | 138 | -73.354% |
| 2026-05-18 | 37.1200 | 38.5000 | 37.1200 | 37.7900 | +0.106% | 6 | 139 | -72.374% |
| 2026-05-15 | 38.3000 | 38.7000 | 37.1400 | 37.7500 | +7.950% | 55 | 125 | -72.344% |
| 2026-05-14 | 36.8000 | 36.8200 | 34.9700 | 34.9700 | -5.792% | 35 | 109 | -70.146% |
| 2026-05-13 | 37.5300 | 37.5300 | 36.9700 | 37.1200 | -6.827% | 9 | 101 | -71.875% |
| 2026-05-12 | 39.4500 | 40.0500 | 39.4500 | 39.8400 | +4.430% | 4 | 100 | -73.795% |
| 2026-05-11 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | -2.004% | 1 | 99 | -72.634% |
| 2026-05-08 | 38.9300 | 38.9300 | 38.9300 | 38.9300 | -10.670% | 1 | 99 | -73.183% |
| 2026-05-05 | 43.5800 | 43.5800 | 43.5800 | 43.5800 | -7.277% | 1 | 98 | -76.044% |
| 2026-05-04 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +3.115% | 1 | 97 | -77.787% |
| 2026-04-30 | 47.8700 | 47.8700 | 45.5800 | 45.5800 | -9.438% | 45 | 97 | -77.095% |
| 2026-04-17 | 50.3300 | 50.3300 | 50.3300 | 50.3300 | -25.459% | 50 | 67 | -79.257% |
| 2026-04-10 | 67.5200 | 67.5200 | 67.5200 | 67.5200 | -0.895% | 3 | 17 | -84.538% |
| 2026-04-09 | 71.4600 | 71.4600 | 68.1300 | 68.1300 | -5.911% | 11 | 14 | -84.676% |
| 2026-04-08 | 72.4100 | 72.4100 | 72.4100 | 72.4100 | -32.333% | 1 | 3 | -85.582% |
| 2026-03-27 | 103.8600 | 107.0100 | 103.8600 | 107.0100 | +30.500% | 2 | 2 | -90.244% |
| 2026-03-16 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | 0.000% | 1 | 1 | -87.268% |