SPY261231P00755000
SPY Dec 31 2026 755.00 Put
optionOPRA
EODOct 27, 2026
12.52USD-11.269%(-1.59)73Vol4,687OI
SPY261231P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.27 | 13.67 | 12.19 | 12.52 | -11.269% | 73 | 4,728 | 0.000% |
| 2026-10-26 | 14.83 | 14.83 | 13.31 | 14.11 | -16.311% | 63 | 4,771 | -11.269% |
| 2026-10-23 | 17.53 | 17.68 | 15.71 | 16.86 | +9.694% | 81 | 4,771 | -25.741% |
| 2026-10-22 | 14.07 | 16.52 | 13.74 | 15.37 | +24.756% | 137 | 4,711 | -18.543% |
| 2026-10-21 | 11.69 | 12.32 | 11.32 | 12.32 | -6.737% | 25 | 4,698 | +1.623% |
| 2026-10-20 | 14.83 | 14.84 | 12.50 | 13.21 | -5.372% | 60 | 4,685 | -5.223% |
| 2026-10-19 | 13.55 | 14.05 | 13.16 | 13.96 | -11.757% | 10 | 4,677 | -10.315% |
| 2026-10-16 | 13.85 | 17.25 | 13.85 | 15.82 | +27.478% | 26 | 4,675 | -20.860% |
| 2026-10-15 | 14.72 | 14.87 | 12.41 | 12.41 | -6.269% | 224 | 4,501 | +0.886% |
| 2026-10-14 | 11.87 | 14.04 | 11.87 | 13.24 | +18.426% | 77 | 4,533 | -5.438% |
| 2026-10-13 | 10.73 | 11.20 | 10.73 | 11.18 | +4.291% | 31 | 4,528 | +11.986% |
| 2026-10-12 | 10.83 | 10.86 | 10.62 | 10.72 | -2.986% | 26 | 4,512 | +16.791% |
| 2026-10-09 | 11.78 | 11.96 | 11.03 | 11.05 | -13.265% | 67 | 4,481 | +13.303% |
| 2026-10-08 | 12.16 | 13.44 | 11.89 | 12.74 | +10.879% | 128 | 4,470 | -1.727% |
| 2026-10-07 | 12.33 | 12.53 | 11.49 | 11.49 | +4.360% | 57 | 4,510 | +8.964% |
| 2026-10-06 | 11.56 | 11.56 | 10.84 | 11.01 | -10.269% | 47 | 4,501 | +13.715% |
| 2026-10-05 | 13.62 | 13.77 | 12.27 | 12.27 | -13.163% | 198 | 4,434 | +2.037% |
| 2026-10-02 | 14.10 | 14.99 | 13.77 | 14.13 | -12.670% | 147 | 4,436 | -11.394% |
| 2026-10-01 | 16.61 | 18.61 | 16.15 | 16.18 | +6.869% | 173 | 4,437 | -22.621% |
| 2026-09-30 | 15.10 | 15.14 | 14.98 | 15.14 | -7.401% | 3 | 4,469 | -17.305% |
| 2026-09-29 | 15.66 | 16.56 | 15.63 | 16.35 | +7.143% | 134 | 4,433 | -23.425% |
| 2026-09-28 | 15.16 | 16.50 | 14.76 | 15.26 | +8.304% | 68 | 4,441 | -17.955% |
| 2026-09-25 | 14.95 | 16.19 | 13.92 | 14.09 | -10.596% | 123 | 4,451 | -11.143% |
| 2026-09-24 | 16.69 | 16.98 | 15.76 | 15.76 | +1.612% | 95 | 4,452 | -20.558% |
| 2026-09-23 | 13.82 | 15.71 | 13.82 | 15.51 | +13.960% | 64 | 4,442 | -19.278% |
| 2026-09-22 | 13.65 | 13.84 | 13.52 | 13.61 | -3.816% | 147 | 4,332 | -8.009% |
| 2026-09-21 | 15.84 | 15.91 | 14.00 | 14.15 | -17.541% | 112 | 4,321 | -11.519% |
| 2026-09-18 | 18.07 | 19.05 | 17.16 | 17.16 | -5.714% | 39 | 4,322 | -27.040% |
| 2026-09-17 | 18.86 | 19.42 | 18.15 | 18.20 | -18.568% | 20 | 4,318 | -31.209% |
| 2026-09-16 | 20.16 | 24.50 | 19.28 | 22.35 | +5.375% | 215 | 4,352 | -43.982% |
| 2026-09-15 | 20.43 | 21.82 | 20.35 | 21.21 | +6.744% | 223 | 4,207 | -40.971% |
| 2026-09-14 | 20.98 | 21.01 | 19.22 | 19.87 | +6.599% | 344 | 3,901 | -36.990% |
| 2026-09-11 | 18.88 | 19.10 | 18.25 | 18.64 | -15.656% | 88 | 3,840 | -32.833% |
| 2026-09-10 | 21.69 | 22.60 | 21.31 | 22.10 | +13.101% | 2,088 | 2,449 | -43.348% |
| 2026-09-09 | 20.24 | 20.24 | 19.54 | 19.54 | +10.708% | 7 | 2,448 | -35.926% |
| 2026-09-08 | 17.85 | 17.85 | 17.65 | 17.65 | +3.885% | 13 | 2,447 | -29.065% |
| 2026-09-04 | 16.74 | 16.99 | 16.72 | 16.99 | +5.725% | 19 | 2,452 | -26.310% |
| 2026-09-03 | 17.66 | 17.66 | 16.03 | 16.07 | -13.276% | 52 | 2,435 | -22.091% |
| 2026-09-02 | 18.89 | 18.89 | 18.53 | 18.53 | -10.483% | 15 | 2,429 | -32.434% |
| 2026-09-01 | 20.32 | 20.95 | 19.69 | 20.70 | +11.231% | 19 | 2,428 | -39.517% |
| 2026-08-31 | 19.00 | 19.00 | 18.61 | 18.61 | +1.472% | 3 | 2,429 | -32.724% |
| 2026-08-28 | 17.39 | 18.34 | 16.71 | 18.34 | +3.499% | 12 | 2,428 | -31.734% |
| 2026-08-27 | 19.00 | 19.00 | 17.56 | 17.72 | -11.400% | 615 | 1,831 | -29.345% |
| 2026-08-26 | 19.77 | 20.00 | 19.77 | 20.00 | -0.498% | 186 | 1,831 | -37.400% |
| 2026-08-25 | 20.06 | 20.36 | 20.06 | 20.10 | -3.597% | 3 | 1,832 | -37.711% |
| 2026-08-24 | 20.55 | 21.12 | 20.51 | 20.85 | +2.457% | 230 | 1,683 | -39.952% |
| 2026-08-21 | 20.65 | 20.65 | 20.35 | 20.35 | -3.828% | 45 | 1,658 | -38.477% |
| 2026-08-20 | 20.97 | 21.34 | 20.63 | 21.16 | +6.761% | 25 | 1,637 | -40.832% |
| 2026-08-19 | 19.69 | 19.82 | 19.40 | 19.82 | -4.620% | 18 | 1,631 | -36.831% |
| 2026-08-18 | 20.88 | 21.05 | 20.74 | 20.78 | +11.302% | 13 | 1,633 | -39.750% |
| 2026-08-14 | 18.87 | 18.87 | 18.67 | 18.67 | -0.214% | 10 | 1,627 | -32.941% |
| 2026-08-13 | 19.00 | 19.00 | 18.71 | 18.71 | -5.791% | 4 | 1,627 | -33.084% |
| 2026-08-12 | 20.11 | 20.11 | 19.63 | 19.86 | -4.519% | 25 | 1,621 | -36.959% |
| 2026-08-11 | 20.12 | 20.80 | 20.12 | 20.80 | +3.226% | 11 | 1,614 | -39.808% |
| 2026-08-10 | 20.44 | 20.44 | 19.90 | 20.15 | -3.819% | 11 | 1,608 | -37.866% |
| 2026-08-07 | 20.70 | 21.22 | 20.70 | 20.95 | -2.240% | 16 | 1,617 | -40.239% |
| 2026-08-06 | 20.83 | 21.43 | 20.83 | 21.43 | +3.029% | 2 | 1,618 | -41.577% |
| 2026-08-05 | 20.60 | 20.80 | 20.60 | 20.80 | -0.952% | 5 | 1,618 | -39.808% |
| 2026-08-04 | 23.53 | 23.67 | 21.00 | 21.00 | -16.034% | 38 | 1,633 | -40.381% |
| 2026-08-03 | 27.22 | 27.22 | 24.74 | 25.01 | -13.818% | 294 | 1,684 | -49.940% |
| 2026-07-31 | 30.06 | 30.06 | 29.01 | 29.02 | -14.269% | 202 | 1,499 | -56.857% |
| 2026-07-30 | 35.00 | 35.00 | 33.80 | 33.85 | -9.902% | 3 | 1,499 | -63.013% |
| 2026-07-29 | 37.57 | 37.57 | 37.57 | 37.57 | +17.959% | 238 | 1,261 | -66.676% |
| 2026-07-28 | 32.59 | 32.59 | 31.85 | 31.85 | -9.645% | 3 | 1,260 | -60.691% |
| 2026-07-27 | 35.14 | 35.25 | 35.14 | 35.25 | +8.931% | 6 | 1,254 | -64.482% |
| 2026-07-24 | 34.80 | 34.80 | 32.36 | 32.36 | -10.335% | 6 | 1,257 | -61.310% |
| 2026-07-23 | 33.49 | 36.29 | 33.49 | 36.09 | +17.290% | 1,082 | 212 | -65.309% |
| 2026-07-22 | 30.51 | 30.77 | 30.49 | 30.77 | +2.226% | 4 | 214 | -59.311% |
| 2026-07-21 | 30.07 | 30.15 | 30.07 | 30.10 | -9.008% | 9 | 205 | -58.405% |
| 2026-07-20 | 32.37 | 33.08 | 32.37 | 33.08 | 0.000% | 11 | 205 | -62.152% |
| 2026-07-17 | 31.90 | 33.08 | 31.90 | 33.08 | +10.821% | 3 | 209 | -62.152% |
| 2026-07-16 | 28.71 | 29.85 | 28.22 | 29.85 | +5.589% | 26 | 221 | -58.057% |
| 2026-07-15 | 28.08 | 30.01 | 28.08 | 28.27 | -5.483% | 23 | 203 | -55.713% |
| 2026-07-14 | 29.91 | 29.91 | 29.91 | 29.91 | -3.235% | 1 | 202 | -58.141% |
| 2026-07-13 | 29.18 | 30.91 | 29.18 | 30.91 | +7.964% | 6 | 205 | -59.495% |
| 2026-07-10 | 29.15 | 30.50 | 28.60 | 28.63 | -4.119% | 15 | 204 | -56.270% |
| 2026-07-09 | 30.05 | 30.05 | 29.86 | 29.86 | -11.263% | 8 | 196 | -58.071% |
| 2026-07-08 | 33.65 | 33.65 | 33.65 | 33.65 | +6.018% | 1 | 225 | -62.793% |
| 2026-07-07 | 31.09 | 31.74 | 31.09 | 31.74 | +5.835% | 2 | 225 | -60.555% |
| 2026-07-06 | 30.32 | 30.45 | 29.99 | 29.99 | -7.581% | 91 | 200 | -58.253% |
| 2026-06-30 | 33.21 | 33.21 | 32.45 | 32.45 | -11.096% | 4 | 204 | -61.418% |
| 2026-06-29 | 36.50 | 36.50 | 36.50 | 36.50 | -7.735% | 1 | 204 | -65.699% |
| 2026-06-23 | 38.07 | 39.56 | 38.07 | 39.56 | +12.932% | 7 | 205 | -68.352% |
| 2026-06-22 | 32.55 | 35.03 | 32.55 | 35.03 | +2.457% | 4 | 207 | -64.259% |
| 2026-06-18 | 34.19 | 34.19 | 34.19 | 34.19 | -9.310% | 1 | 208 | -63.381% |
| 2026-06-17 | 32.90 | 38.50 | 32.90 | 37.70 | +12.537% | 36 | 228 | -66.790% |
| 2026-06-16 | 32.04 | 33.50 | 31.88 | 33.50 | +3.844% | 44 | 239 | -62.627% |
| 2026-06-15 | 33.07 | 33.53 | 31.99 | 32.26 | -18.288% | 113 | 174 | -61.190% |
| 2026-06-12 | 39.16 | 40.68 | 38.55 | 39.48 | -6.909% | 26 | 169 | -68.288% |
| 2026-06-11 | 46.90 | 46.90 | 42.41 | 42.41 | -9.225% | 3 | 168 | -70.479% |
| 2026-06-10 | 44.80 | 46.72 | 44.80 | 46.72 | -3.010% | 61 | 108 | -73.202% |
| 2026-06-09 | 39.84 | 48.17 | 39.84 | 48.17 | +28.900% | 3 | 108 | -74.009% |
| 2026-06-08 | 37.37 | 37.37 | 37.37 | 37.37 | -9.995% | 2 | 106 | -66.497% |
| 2026-06-05 | 36.10 | 42.41 | 35.61 | 41.52 | +27.206% | 53 | 125 | -69.846% |
| 2026-06-04 | 32.91 | 32.91 | 32.36 | 32.64 | -3.403% | 15 | 124 | -61.642% |
| 2026-06-03 | 33.12 | 34.50 | 33.12 | 33.79 | +3.969% | 12 | 128 | -62.948% |
| 2026-06-02 | 32.77 | 32.77 | 32.50 | 32.50 | -0.672% | 11 | 117 | -61.477% |
| 2026-06-01 | 33.43 | 33.43 | 32.50 | 32.72 | -0.396% | 32 | 109 | -61.736% |
| 2026-05-29 | 33.10 | 33.85 | 32.77 | 32.85 | -8.851% | 34 | 99 | -61.887% |
| 2026-05-28 | 36.04 | 36.04 | 36.04 | 36.04 | +0.530% | 1 | 98 | -65.261% |
| 2026-05-27 | 36.14 | 36.54 | 35.85 | 35.85 | +0.252% | 16 | 82 | -65.077% |
| 2026-05-26 | 35.76 | 35.76 | 35.76 | 35.76 | -16.682% | 6 | 77 | -64.989% |
| 2026-05-19 | 44.45 | 44.45 | 42.92 | 42.92 | +4.990% | 51 | 30 | -70.829% |
| 2026-05-15 | 42.61 | 42.61 | 40.88 | 40.88 | +5.388% | 5 | 29 | -69.374% |
| 2026-05-14 | 39.45 | 39.45 | 38.79 | 38.79 | -5.413% | 17 | 12 | -67.724% |
| 2026-05-13 | 42.69 | 42.69 | 41.01 | 41.01 | -2.101% | 15 | 26 | -69.471% |
| 2026-05-11 | 41.91 | 41.91 | 41.89 | 41.89 | -6.454% | 14 | 12 | -70.112% |
| 2026-05-06 | 44.85 | 44.85 | 44.78 | 44.78 | -8.612% | 10 | 3 | -72.041% |
| 2026-05-04 | 49.00 | 49.00 | 49.00 | 49.00 | +0.719% | 2 | 5 | -74.449% |
| 2026-05-01 | 48.74 | 48.74 | 48.65 | 48.65 | -9.824% | 4 | 1 | -74.265% |
| 2026-04-24 | 53.95 | 53.95 | 53.95 | 53.95 | -26.418% | 1 | 1 | -76.793% |
| 2026-02-24 | 73.29 | 73.32 | 73.29 | 73.32 | +1.608% | 2 | 1 | -82.924% |
| 2026-01-05 | 72.01 | 72.16 | 72.01 | 72.16 | 0.000% | 2 | 0 | -82.650% |