SPY261231P00750000
SPY Dec 31 2026 750.00 Put
optionOPRA
EODOct 27, 2026
11.17USD-13.142%(-1.69)487Vol19,015OI
SPY261231P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.0200 | 12.58 | 11.0000 | 11.1700 | -13.142% | 487 | 18,683 | 0.000% |
| 2026-10-26 | 13.6500 | 13.69 | 11.9700 | 12.8600 | -16.764% | 746 | 18,932 | -13.142% |
| 2026-10-23 | 15.8300 | 16.45 | 13.9200 | 15.4500 | +12.691% | 412 | 19,110 | -27.702% |
| 2026-10-22 | 12.7100 | 15.34 | 12.3800 | 13.7100 | +22.630% | 751 | 19,282 | -18.527% |
| 2026-10-21 | 11.2700 | 11.80 | 10.3000 | 11.1800 | -3.454% | 152 | 19,307 | -0.089% |
| 2026-10-20 | 13.2300 | 13.31 | 11.1000 | 11.5800 | -9.248% | 750 | 18,971 | -3.541% |
| 2026-10-19 | 12.4100 | 12.76 | 11.5000 | 12.7600 | -12.423% | 169 | 19,006 | -12.461% |
| 2026-10-16 | 10.6300 | 16.00 | 10.5700 | 14.5700 | +31.380% | 358 | 19,087 | -23.336% |
| 2026-10-15 | 13.2200 | 13.98 | 10.8200 | 11.0900 | -9.098% | 192 | 19,026 | +0.721% |
| 2026-10-14 | 10.6300 | 12.97 | 10.1000 | 12.2000 | +24.363% | 15,626 | 4,546 | -8.443% |
| 2026-10-13 | 9.9800 | 10.32 | 9.7800 | 9.8100 | -2.967% | 141 | 4,471 | +13.863% |
| 2026-10-12 | 9.9500 | 10.11 | 9.6800 | 10.1100 | 0.000% | 376 | 4,475 | +10.485% |
| 2026-10-09 | 10.7700 | 10.95 | 10.0300 | 10.1100 | -10.768% | 391 | 4,241 | +10.485% |
| 2026-10-08 | 11.2700 | 12.50 | 10.7600 | 11.3300 | +8.525% | 813 | 3,609 | -1.412% |
| 2026-10-07 | 11.3100 | 11.59 | 10.4400 | 10.4400 | +3.060% | 887 | 3,171 | +6.992% |
| 2026-10-06 | 10.6200 | 10.62 | 9.8300 | 10.1300 | -10.984% | 219 | 3,138 | +10.267% |
| 2026-10-05 | 12.5400 | 12.57 | 11.2300 | 11.3800 | -11.646% | 153 | 3,076 | -1.845% |
| 2026-10-02 | 12.9400 | 13.76 | 12.5000 | 12.8800 | -11.172% | 248 | 3,012 | -13.276% |
| 2026-10-01 | 14.9000 | 17.00 | 14.5000 | 14.5000 | -4.856% | 149 | 2,956 | -22.966% |
| 2026-09-30 | 13.7600 | 15.37 | 13.2200 | 15.2400 | +4.170% | 310 | 2,868 | -26.706% |
| 2026-09-29 | 14.2100 | 15.27 | 14.2000 | 14.6300 | +3.685% | 29 | 2,862 | -23.650% |
| 2026-09-28 | 14.0000 | 15.17 | 13.3600 | 14.1100 | +9.211% | 136 | 2,848 | -20.836% |
| 2026-09-25 | 14.1800 | 14.74 | 12.6700 | 12.9200 | -9.650% | 174 | 2,803 | -13.545% |
| 2026-09-24 | 15.2500 | 15.88 | 13.9500 | 14.3000 | +0.633% | 164 | 2,822 | -21.888% |
| 2026-09-23 | 12.6500 | 14.60 | 12.6500 | 14.2100 | +13.771% | 144 | 2,775 | -21.393% |
| 2026-09-22 | 12.5500 | 12.73 | 12.1900 | 12.4900 | -3.701% | 116 | 2,739 | -10.568% |
| 2026-09-21 | 14.5400 | 14.62 | 12.6800 | 12.9700 | -20.086% | 601 | 2,686 | -13.878% |
| 2026-09-18 | 16.7200 | 17.69 | 16.2300 | 16.2300 | -3.565% | 78 | 2,677 | -31.177% |
| 2026-09-17 | 16.6700 | 17.75 | 16.5700 | 16.8300 | -18.420% | 131 | 2,655 | -33.630% |
| 2026-09-16 | 18.4700 | 22.76 | 18.0000 | 20.6300 | +7.560% | 328 | 2,645 | -45.856% |
| 2026-09-15 | 18.7700 | 20.01 | 18.5000 | 19.1800 | +4.523% | 226 | 2,555 | -41.762% |
| 2026-09-14 | 19.3900 | 19.58 | 17.7700 | 18.3500 | +6.810% | 194 | 2,597 | -39.128% |
| 2026-09-11 | 17.5600 | 17.66 | 16.7300 | 17.1800 | -16.113% | 158 | 2,526 | -34.983% |
| 2026-09-10 | 20.2000 | 20.71 | 19.6500 | 20.4800 | +11.729% | 134 | 2,560 | -45.459% |
| 2026-09-09 | 17.6900 | 18.60 | 17.6400 | 18.3300 | +8.269% | 329 | 2,630 | -39.062% |
| 2026-09-08 | 16.1000 | 16.99 | 16.1000 | 16.9300 | +8.387% | 248 | 2,663 | -34.022% |
| 2026-09-04 | 14.8000 | 15.65 | 14.8000 | 15.6200 | +4.622% | 119 | 2,576 | -28.489% |
| 2026-09-03 | 16.1600 | 16.17 | 14.7500 | 14.9300 | -14.294% | 315 | 2,526 | -25.184% |
| 2026-09-02 | 18.5900 | 18.59 | 17.1800 | 17.4200 | -8.796% | 346 | 2,529 | -35.878% |
| 2026-09-01 | 18.6300 | 19.63 | 17.5000 | 19.1000 | +15.199% | 595 | 2,344 | -41.518% |
| 2026-08-31 | 17.6200 | 17.76 | 16.5800 | 16.5800 | +0.424% | 163 | 2,421 | -32.630% |
| 2026-08-28 | 16.1400 | 17.05 | 15.4700 | 16.5100 | +0.061% | 62 | 2,387 | -32.344% |
| 2026-08-27 | 17.8800 | 17.88 | 16.2500 | 16.5000 | -8.129% | 53 | 2,375 | -32.303% |
| 2026-08-26 | 18.4700 | 18.78 | 17.9400 | 17.9600 | -2.971% | 227 | 2,313 | -37.806% |
| 2026-08-25 | 18.6300 | 19.34 | 18.5100 | 18.5100 | -5.320% | 61 | 2,260 | -39.654% |
| 2026-08-24 | 20.0000 | 20.00 | 19.1300 | 19.5500 | +3.494% | 270 | 2,226 | -42.864% |
| 2026-08-21 | 19.3200 | 19.55 | 18.7500 | 18.8900 | -7.083% | 61 | 2,178 | -40.868% |
| 2026-08-20 | 19.2600 | 20.54 | 18.9500 | 20.3300 | +9.125% | 217 | 2,080 | -45.057% |
| 2026-08-19 | 18.7300 | 18.74 | 18.0700 | 18.6300 | -4.462% | 43 | 2,047 | -40.043% |
| 2026-08-18 | 19.7900 | 19.80 | 19.3600 | 19.5000 | +5.634% | 98 | 2,007 | -42.718% |
| 2026-08-17 | 17.6800 | 18.48 | 17.5500 | 18.4600 | +5.788% | 60 | 2,003 | -39.491% |
| 2026-08-14 | 17.1500 | 17.64 | 17.1500 | 17.4500 | +0.287% | 29 | 1,989 | -35.989% |
| 2026-08-13 | 17.9400 | 17.94 | 17.1900 | 17.4000 | -4.814% | 238 | 1,760 | -35.805% |
| 2026-08-12 | 18.8000 | 18.91 | 18.2500 | 18.2800 | -6.830% | 49 | 1,721 | -38.895% |
| 2026-08-11 | 19.0100 | 19.62 | 18.9000 | 19.6200 | +2.992% | 22 | 1,727 | -43.068% |
| 2026-08-10 | 19.1200 | 19.12 | 18.4500 | 19.0500 | +0.263% | 78 | 1,655 | -41.365% |
| 2026-08-07 | 19.7500 | 19.86 | 18.8500 | 19.0000 | -5.142% | 224 | 1,446 | -41.211% |
| 2026-08-06 | 20.0200 | 20.35 | 19.4000 | 20.0300 | -0.596% | 234 | 1,519 | -44.234% |
| 2026-08-05 | 19.4400 | 20.15 | 19.2000 | 20.1500 | +1.511% | 204 | 1,453 | -44.566% |
| 2026-08-04 | 22.2700 | 22.27 | 19.5500 | 19.8500 | -14.624% | 808 | 1,028 | -43.728% |
| 2026-08-03 | 26.0100 | 26.01 | 23.1500 | 23.2500 | -15.177% | 117 | 997 | -51.957% |
| 2026-07-31 | 29.8600 | 29.86 | 26.5800 | 27.4100 | -8.328% | 62 | 974 | -59.248% |
| 2026-07-30 | 33.1600 | 33.38 | 29.9000 | 29.9000 | -20.879% | 28 | 966 | -62.642% |
| 2026-07-29 | 32.2800 | 37.79 | 31.8800 | 37.7900 | +26.770% | 40 | 960 | -70.442% |
| 2026-07-28 | 32.4000 | 32.40 | 29.8100 | 29.8100 | -6.346% | 5 | 958 | -62.529% |
| 2026-07-27 | 29.3400 | 33.00 | 28.9500 | 31.8300 | -2.957% | 75 | 954 | -64.907% |
| 2026-07-24 | 32.6500 | 32.80 | 30.3200 | 32.8000 | -0.756% | 21 | 964 | -65.945% |
| 2026-07-23 | 33.5000 | 34.85 | 31.5000 | 33.0500 | +16.169% | 456 | 628 | -66.203% |
| 2026-07-22 | 28.9100 | 28.96 | 27.8900 | 28.4500 | +0.353% | 20 | 629 | -60.738% |
| 2026-07-21 | 29.3500 | 29.35 | 28.3400 | 28.3500 | -8.989% | 8 | 622 | -60.600% |
| 2026-07-20 | 29.0000 | 31.16 | 28.8600 | 31.1500 | -1.735% | 32 | 609 | -64.141% |
| 2026-07-17 | 32.3200 | 33.07 | 29.8300 | 31.7000 | +9.765% | 208 | 597 | -64.763% |
| 2026-07-16 | 27.5700 | 28.88 | 26.4800 | 28.8800 | +8.776% | 30 | 591 | -61.323% |
| 2026-07-15 | 26.7600 | 28.42 | 26.3500 | 26.5500 | -4.221% | 29 | 602 | -57.928% |
| 2026-07-14 | 27.9300 | 28.35 | 27.5000 | 27.7200 | -4.578% | 32 | 598 | -59.704% |
| 2026-07-13 | 27.2100 | 29.12 | 27.2100 | 29.0500 | +9.252% | 46 | 603 | -61.549% |
| 2026-07-10 | 27.8300 | 28.65 | 26.5900 | 26.5900 | -5.508% | 26 | 584 | -57.992% |
| 2026-07-09 | 29.3400 | 29.37 | 28.1400 | 28.1400 | -8.309% | 32 | 569 | -60.306% |
| 2026-07-08 | 32.0000 | 33.47 | 30.5700 | 30.6900 | +2.745% | 18 | 566 | -63.604% |
| 2026-07-07 | 29.2100 | 30.41 | 28.9900 | 29.8700 | +6.110% | 88 | 570 | -62.605% |
| 2026-07-06 | 28.7900 | 28.93 | 27.9600 | 28.1500 | -15.262% | 55 | 556 | -60.320% |
| 2026-07-02 | 29.5500 | 33.22 | 28.8700 | 33.2200 | +10.660% | 27 | 538 | -66.376% |
| 2026-07-01 | 31.9800 | 32.25 | 29.5300 | 30.0200 | -0.431% | 45 | 547 | -62.791% |
| 2026-06-30 | 31.9000 | 32.08 | 30.1500 | 30.1500 | -9.050% | 36 | 523 | -62.952% |
| 2026-06-29 | 34.0000 | 36.78 | 33.1500 | 33.1500 | -10.502% | 28 | 502 | -66.305% |
| 2026-06-26 | 37.3900 | 38.04 | 36.7200 | 37.0400 | -2.011% | 10 | 494 | -69.843% |
| 2026-06-25 | 35.2000 | 38.04 | 35.2000 | 37.8000 | +0.532% | 9 | 498 | -70.450% |
| 2026-06-24 | 36.2500 | 38.62 | 35.0000 | 37.6000 | +0.267% | 8 | 512 | -70.293% |
| 2026-06-23 | 38.5000 | 38.50 | 35.8600 | 37.5000 | +13.843% | 36 | 507 | -70.213% |
| 2026-06-22 | 31.0500 | 33.20 | 30.7500 | 32.9400 | +1.573% | 22 | 504 | -66.090% |
| 2026-06-18 | 32.8500 | 32.85 | 31.7000 | 32.4300 | -8.648% | 22 | 485 | -65.557% |
| 2026-06-17 | 31.3800 | 36.51 | 31.3800 | 35.5000 | +13.419% | 31 | 483 | -68.535% |
| 2026-06-16 | 30.2500 | 31.53 | 30.2500 | 31.3000 | +2.187% | 29 | 486 | -64.313% |
| 2026-06-15 | 31.1800 | 31.65 | 30.3100 | 30.6300 | -15.503% | 85 | 479 | -63.532% |
| 2026-06-12 | 39.5700 | 39.57 | 36.2500 | 36.2500 | -7.051% | 34 | 479 | -69.186% |
| 2026-06-11 | 44.4400 | 44.44 | 38.8900 | 39.0000 | -15.254% | 9 | 474 | -71.359% |
| 2026-06-10 | 40.6000 | 46.02 | 40.6000 | 46.0200 | +14.878% | 103 | 480 | -75.728% |
| 2026-06-09 | 35.3500 | 46.16 | 34.5100 | 40.0600 | +7.170% | 129 | 579 | -72.117% |
| 2026-06-08 | 36.0000 | 37.38 | 35.2700 | 37.3800 | -7.635% | 10 | 579 | -70.118% |
| 2026-06-05 | 33.1000 | 40.47 | 33.1000 | 40.4700 | +30.802% | 97 | 574 | -72.399% |
| 2026-06-04 | 33.3000 | 33.30 | 30.9400 | 30.9400 | -4.240% | 121 | 473 | -63.898% |
| 2026-06-03 | 31.2400 | 32.59 | 31.2000 | 32.3100 | +5.142% | 134 | 508 | -65.429% |
| 2026-06-02 | 31.3000 | 31.30 | 30.7100 | 30.7300 | +0.688% | 80 | 474 | -63.651% |
| 2026-06-01 | 31.5900 | 31.59 | 30.4300 | 30.5200 | -2.148% | 34 | 474 | -63.401% |
| 2026-05-29 | 31.7600 | 31.93 | 31.1400 | 31.1900 | -3.137% | 227 | 367 | -64.187% |
| 2026-05-28 | 33.0000 | 33.00 | 32.1700 | 32.2000 | -5.210% | 107 | 287 | -65.311% |
| 2026-05-27 | 34.2800 | 34.90 | 33.9700 | 33.9700 | -1.991% | 69 | 265 | -67.118% |
| 2026-05-26 | 34.4400 | 34.76 | 33.8800 | 34.6600 | -2.256% | 74 | 252 | -67.773% |
| 2026-05-22 | 35.5500 | 35.61 | 35.3700 | 35.4600 | -5.009% | 8 | 246 | -68.500% |
| 2026-05-21 | 37.4600 | 37.46 | 37.3300 | 37.3300 | -3.665% | 4 | 249 | -70.078% |
| 2026-05-20 | 39.6600 | 39.66 | 38.7500 | 38.7500 | -8.349% | 2 | 249 | -71.174% |
| 2026-05-19 | 41.7400 | 42.28 | 41.7400 | 42.2800 | +2.796% | 116 | 135 | -73.581% |
| 2026-05-18 | 41.1500 | 41.15 | 41.1300 | 41.1300 | +2.594% | 3 | 136 | -72.842% |
| 2026-05-15 | 40.2600 | 40.26 | 39.6100 | 40.0900 | +8.674% | 13 | 127 | -72.138% |
| 2026-05-14 | 38.5300 | 38.53 | 36.7800 | 36.8900 | -9.026% | 38 | 100 | -69.721% |
| 2026-05-12 | 41.7500 | 42.95 | 40.5500 | 40.5500 | +0.099% | 25 | 76 | -72.454% |
| 2026-05-11 | 40.2600 | 40.51 | 40.2600 | 40.5100 | -0.589% | 3 | 74 | -72.427% |
| 2026-05-08 | 41.2800 | 41.28 | 40.7500 | 40.7500 | -2.419% | 51 | 23 | -72.589% |
| 2026-05-07 | 41.7600 | 41.76 | 41.7600 | 41.7600 | -10.116% | 1 | 22 | -73.252% |
| 2026-05-05 | 46.4400 | 46.46 | 46.4400 | 46.4600 | +1.022% | 9 | 13 | -75.958% |
| 2026-05-01 | 46.0000 | 46.35 | 45.9900 | 45.9900 | -4.743% | 7 | 6 | -75.712% |
| 2026-04-30 | 48.2800 | 48.28 | 48.2800 | 48.2800 | -32.077% | 5 | 6 | -76.864% |
| 2026-04-13 | 71.0800 | 71.08 | 71.0800 | 71.0800 | -38.197% | 1 | 1 | -84.285% |
| 2026-03-27 | 115.0100 | 115.01 | 115.0100 | 115.0100 | +34.515% | 1 | 5 | -90.288% |
| 2026-03-16 | 85.5000 | 85.50 | 85.5000 | 85.5000 | +23.913% | 1 | 6 | -86.936% |
| 2026-02-20 | 69.0000 | 69.00 | 69.0000 | 69.0000 | -4.946% | 1 | 5 | -83.812% |
| 2026-02-19 | 72.5900 | 72.59 | 72.5900 | 72.5900 | -2.301% | 1 | 5 | -84.612% |
| 2026-02-05 | 74.2900 | 74.30 | 74.2900 | 74.3000 | +0.965% | 2 | 5 | -84.966% |
| 2026-02-04 | 73.5900 | 73.59 | 73.5900 | 73.5900 | +15.544% | 4 | 5 | -84.821% |
| 2026-01-13 | 63.6900 | 63.69 | 63.6900 | 63.6900 | 0.000% | 1 | 1 | -82.462% |