SPY261231P00760000
SPY Dec 31 2026 760.00 Put
optionOPRA
EODOct 27, 2026
13.89USD-12.200%(-1.93)183Vol3,372OI
SPY261231P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.72 | 15.50 | 13.50 | 13.89 | -12.200% | 183 | 3,382 | 0.000% |
| 2026-10-26 | 16.41 | 16.50 | 14.70 | 15.82 | -14.625% | 216 | 3,361 | -12.200% |
| 2026-10-23 | 18.75 | 19.69 | 16.90 | 18.53 | +12.303% | 255 | 3,344 | -25.040% |
| 2026-10-22 | 15.54 | 18.19 | 14.96 | 16.50 | +30.952% | 314 | 3,391 | -15.818% |
| 2026-10-21 | 13.39 | 14.25 | 12.53 | 12.60 | -11.330% | 247 | 3,447 | +10.238% |
| 2026-10-20 | 15.96 | 16.38 | 13.49 | 14.21 | -7.245% | 89 | 3,465 | -2.252% |
| 2026-10-19 | 14.92 | 15.48 | 14.01 | 15.32 | -12.607% | 238 | 3,405 | -9.334% |
| 2026-10-16 | 12.96 | 19.20 | 12.96 | 17.53 | +30.141% | 351 | 3,364 | -20.764% |
| 2026-10-15 | 15.99 | 16.73 | 13.37 | 13.47 | -8.305% | 108 | 3,369 | +3.118% |
| 2026-10-14 | 12.77 | 15.65 | 12.29 | 14.69 | +23.862% | 549 | 3,611 | -5.446% |
| 2026-10-13 | 12.05 | 12.44 | 11.79 | 11.86 | -2.547% | 282 | 3,478 | +17.116% |
| 2026-10-12 | 12.02 | 12.17 | 11.72 | 12.17 | +0.247% | 247 | 3,338 | +14.133% |
| 2026-10-09 | 12.81 | 13.24 | 12.09 | 12.14 | -13.224% | 424 | 3,010 | +14.415% |
| 2026-10-08 | 13.50 | 15.10 | 12.98 | 13.99 | +10.506% | 420 | 3,062 | -0.715% |
| 2026-10-07 | 13.40 | 14.00 | 12.62 | 12.66 | +2.927% | 547 | 2,977 | +9.716% |
| 2026-10-06 | 12.83 | 12.83 | 11.88 | 12.30 | -9.625% | 670 | 3,363 | +12.927% |
| 2026-10-05 | 15.00 | 15.17 | 13.44 | 13.61 | -12.532% | 340 | 3,152 | +2.057% |
| 2026-10-02 | 15.47 | 16.60 | 15.00 | 15.56 | -11.086% | 167 | 3,163 | -10.733% |
| 2026-10-01 | 17.68 | 20.15 | 17.50 | 17.50 | +1.922% | 490 | 3,144 | -20.629% |
| 2026-09-30 | 16.67 | 17.18 | 16.00 | 17.17 | -2.165% | 204 | 3,100 | -19.103% |
| 2026-09-29 | 17.33 | 18.13 | 17.11 | 17.55 | +0.458% | 80 | 3,060 | -20.855% |
| 2026-09-28 | 16.83 | 18.15 | 16.53 | 17.47 | +12.564% | 357 | 2,923 | -20.492% |
| 2026-09-25 | 16.25 | 17.59 | 15.23 | 15.52 | -10.702% | 172 | 2,909 | -10.503% |
| 2026-09-24 | 18.38 | 18.85 | 16.70 | 17.38 | +1.637% | 214 | 2,826 | -20.081% |
| 2026-09-23 | 15.27 | 17.28 | 15.27 | 17.10 | +17.284% | 76 | 2,830 | -18.772% |
| 2026-09-22 | 15.07 | 15.30 | 14.58 | 14.58 | -5.935% | 94 | 2,829 | -4.733% |
| 2026-09-21 | 17.21 | 17.33 | 15.05 | 15.50 | -18.421% | 197 | 2,806 | -10.387% |
| 2026-09-18 | 19.72 | 20.94 | 19.00 | 19.00 | -4.378% | 93 | 2,772 | -26.895% |
| 2026-09-17 | 19.81 | 20.98 | 19.78 | 19.87 | -18.499% | 165 | 2,722 | -30.096% |
| 2026-09-16 | 21.89 | 26.74 | 21.15 | 24.38 | +7.401% | 375 | 2,691 | -43.027% |
| 2026-09-15 | 22.15 | 23.42 | 21.84 | 22.70 | +5.093% | 377 | 2,837 | -38.811% |
| 2026-09-14 | 22.89 | 23.03 | 20.78 | 21.60 | +6.931% | 395 | 2,669 | -35.694% |
| 2026-09-11 | 20.00 | 20.70 | 19.73 | 20.20 | -15.517% | 187 | 2,534 | -31.238% |
| 2026-09-10 | 23.82 | 24.50 | 23.00 | 23.91 | +12.571% | 67 | 2,520 | -41.907% |
| 2026-09-09 | 20.72 | 21.87 | 20.72 | 21.24 | +6.200% | 87 | 2,511 | -34.605% |
| 2026-09-08 | 19.36 | 20.00 | 19.23 | 20.00 | +8.225% | 26 | 2,499 | -30.550% |
| 2026-09-04 | 17.91 | 18.48 | 17.69 | 18.48 | +6.452% | 45 | 2,481 | -24.838% |
| 2026-09-03 | 19.00 | 19.00 | 17.36 | 17.36 | -13.589% | 31 | 2,482 | -19.988% |
| 2026-09-02 | 21.58 | 21.73 | 19.98 | 20.09 | -10.312% | 168 | 2,333 | -30.861% |
| 2026-09-01 | 21.88 | 22.90 | 20.66 | 22.40 | +13.763% | 577 | 2,248 | -37.991% |
| 2026-08-31 | 20.22 | 20.76 | 19.69 | 19.69 | -1.254% | 40 | 2,233 | -29.457% |
| 2026-08-28 | 18.90 | 19.94 | 18.80 | 19.94 | +4.017% | 12 | 2,232 | -30.341% |
| 2026-08-27 | 20.12 | 20.32 | 19.01 | 19.17 | -13.297% | 841 | 1,444 | -27.543% |
| 2026-08-26 | 21.52 | 22.11 | 21.35 | 22.11 | +2.361% | 300 | 1,192 | -37.178% |
| 2026-08-25 | 21.75 | 22.32 | 21.60 | 21.60 | -4.509% | 15 | 1,187 | -35.694% |
| 2026-08-24 | 22.80 | 23.22 | 22.10 | 22.62 | +0.177% | 19 | 1,183 | -38.594% |
| 2026-08-21 | 22.52 | 22.66 | 22.50 | 22.58 | -4.119% | 20 | 1,169 | -38.485% |
| 2026-08-20 | 22.56 | 23.55 | 22.14 | 23.55 | +10.511% | 351 | 1,182 | -41.019% |
| 2026-08-19 | 21.40 | 21.40 | 20.80 | 21.31 | -4.653% | 8 | 1,180 | -34.819% |
| 2026-08-18 | 22.44 | 22.68 | 22.35 | 22.35 | +5.924% | 17 | 1,168 | -37.852% |
| 2026-08-17 | 20.30 | 21.10 | 20.19 | 21.10 | +5.395% | 13 | 1,165 | -34.171% |
| 2026-08-14 | 19.70 | 20.18 | 19.70 | 20.02 | +1.111% | 42 | 1,156 | -30.619% |
| 2026-08-13 | 20.59 | 20.69 | 19.70 | 19.80 | -5.983% | 143 | 1,043 | -29.848% |
| 2026-08-12 | 21.64 | 21.65 | 20.95 | 21.06 | -6.192% | 59 | 1,010 | -34.046% |
| 2026-08-11 | 21.90 | 22.45 | 21.75 | 22.45 | +3.313% | 12 | 1,011 | -38.129% |
| 2026-08-10 | 21.30 | 21.73 | 21.10 | 21.73 | +0.138% | 35 | 1,005 | -36.079% |
| 2026-08-07 | 22.40 | 22.40 | 21.65 | 21.70 | -6.707% | 31 | 990 | -35.991% |
| 2026-08-06 | 23.05 | 23.26 | 22.61 | 23.26 | +1.130% | 15 | 983 | -40.284% |
| 2026-08-05 | 22.13 | 23.00 | 21.92 | 23.00 | +1.680% | 25 | 995 | -39.609% |
| 2026-08-04 | 25.28 | 25.48 | 22.39 | 22.62 | -15.344% | 151 | 952 | -38.594% |
| 2026-08-03 | 29.98 | 29.98 | 26.56 | 26.72 | -14.959% | 25 | 945 | -48.016% |
| 2026-07-31 | 32.26 | 36.12 | 30.98 | 31.42 | -8.742% | 30 | 947 | -55.792% |
| 2026-07-30 | 37.98 | 38.14 | 34.43 | 34.43 | -10.571% | 26 | 944 | -59.657% |
| 2026-07-29 | 35.76 | 38.50 | 34.28 | 38.50 | +10.632% | 8 | 942 | -63.922% |
| 2026-07-28 | 34.87 | 35.12 | 34.39 | 34.80 | -8.589% | 8 | 941 | -60.086% |
| 2026-07-27 | 33.90 | 38.07 | 33.90 | 38.07 | +1.791% | 8 | 942 | -63.515% |
| 2026-07-24 | 37.09 | 37.69 | 35.05 | 37.40 | -2.857% | 11 | 941 | -62.861% |
| 2026-07-23 | 37.63 | 39.33 | 36.70 | 38.50 | +20.765% | 61 | 893 | -63.922% |
| 2026-07-22 | 33.09 | 33.09 | 31.56 | 31.88 | -1.300% | 38 | 896 | -56.430% |
| 2026-07-21 | 33.45 | 34.20 | 32.11 | 32.30 | -5.390% | 20 | 893 | -56.997% |
| 2026-07-20 | 34.44 | 34.44 | 33.40 | 34.14 | -4.503% | 12 | 902 | -59.315% |
| 2026-07-17 | 35.47 | 36.30 | 33.75 | 35.75 | +9.294% | 588 | 1,414 | -61.147% |
| 2026-07-16 | 30.72 | 32.71 | 30.20 | 32.71 | +9.106% | 31 | 1,414 | -57.536% |
| 2026-07-15 | 30.31 | 31.48 | 29.98 | 29.98 | -4.583% | 10 | 1,414 | -53.669% |
| 2026-07-14 | 32.00 | 32.40 | 31.42 | 31.42 | -5.161% | 10 | 1,414 | -55.792% |
| 2026-07-13 | 30.95 | 33.13 | 30.95 | 33.13 | +8.623% | 12 | 1,417 | -58.074% |
| 2026-07-10 | 31.03 | 31.03 | 30.50 | 30.50 | -4.329% | 8 | 1,414 | -54.459% |
| 2026-07-09 | 31.88 | 31.88 | 31.88 | 31.88 | -8.391% | 1 | 1,414 | -56.430% |
| 2026-07-08 | 34.98 | 34.98 | 34.80 | 34.80 | +6.389% | 3 | 1,413 | -60.086% |
| 2026-07-07 | 32.95 | 34.10 | 32.71 | 32.71 | +2.251% | 24 | 1,397 | -57.536% |
| 2026-07-06 | 32.52 | 32.61 | 31.70 | 31.99 | -7.006% | 6 | 1,396 | -56.580% |
| 2026-07-02 | 32.96 | 34.40 | 32.84 | 34.40 | +0.029% | 3 | 1,395 | -59.622% |
| 2026-07-01 | 36.10 | 36.66 | 33.42 | 34.39 | -0.893% | 475 | 932 | -59.610% |
| 2026-06-30 | 37.00 | 37.00 | 34.01 | 34.70 | -10.034% | 427 | 547 | -59.971% |
| 2026-06-29 | 38.25 | 40.73 | 38.25 | 38.57 | -9.332% | 43 | 519 | -63.988% |
| 2026-06-26 | 44.74 | 44.74 | 40.40 | 42.54 | +0.354% | 60 | 479 | -67.348% |
| 2026-06-25 | 43.51 | 43.83 | 40.80 | 42.39 | +4.926% | 75 | 425 | -67.233% |
| 2026-06-24 | 39.42 | 43.45 | 39.16 | 40.40 | -3.810% | 39 | 464 | -65.619% |
| 2026-06-23 | 41.40 | 42.30 | 41.40 | 42.00 | +14.441% | 85 | 404 | -66.929% |
| 2026-06-22 | 36.75 | 37.39 | 36.70 | 36.70 | +2.171% | 80 | 354 | -62.153% |
| 2026-06-18 | 35.85 | 36.22 | 35.70 | 35.92 | -12.047% | 115 | 239 | -61.331% |
| 2026-06-17 | 40.00 | 40.84 | 40.00 | 40.84 | +17.864% | 4 | 239 | -65.989% |
| 2026-06-16 | 34.65 | 34.65 | 34.65 | 34.65 | +2.122% | 1 | 238 | -59.913% |
| 2026-06-15 | 34.96 | 35.36 | 33.93 | 33.93 | -18.614% | 95 | 195 | -59.063% |
| 2026-06-12 | 44.42 | 44.42 | 41.69 | 41.69 | -10.900% | 4 | 191 | -66.683% |
| 2026-06-09 | 44.75 | 46.79 | 44.75 | 46.79 | +15.932% | 10 | 204 | -70.314% |
| 2026-06-08 | 40.61 | 40.83 | 40.36 | 40.36 | -6.096% | 7 | 200 | -65.585% |
| 2026-06-05 | 36.61 | 44.60 | 36.43 | 42.98 | +24.942% | 121 | 259 | -67.683% |
| 2026-06-04 | 36.39 | 36.39 | 34.31 | 34.40 | -3.398% | 16 | 251 | -59.622% |
| 2026-06-03 | 34.83 | 36.20 | 34.81 | 35.61 | +4.489% | 25 | 257 | -60.994% |
| 2026-06-02 | 34.27 | 34.49 | 34.00 | 34.08 | -1.074% | 42 | 219 | -59.243% |
| 2026-06-01 | 35.28 | 35.28 | 33.94 | 34.45 | -0.778% | 17 | 213 | -59.681% |
| 2026-05-29 | 35.55 | 35.55 | 34.56 | 34.72 | -3.636% | 46 | 170 | -59.994% |
| 2026-05-28 | 36.09 | 36.09 | 35.91 | 36.03 | -5.755% | 33 | 142 | -61.449% |
| 2026-05-26 | 38.28 | 38.28 | 38.23 | 38.23 | -15.139% | 2 | 140 | -63.667% |
| 2026-05-18 | 45.05 | 45.05 | 45.05 | 45.05 | +4.379% | 60 | 80 | -69.168% |
| 2026-05-13 | 43.16 | 43.16 | 43.16 | 43.16 | -2.020% | 10 | 80 | -67.817% |
| 2026-05-11 | 44.08 | 44.08 | 44.05 | 44.05 | -2.845% | 10 | 76 | -68.468% |
| 2026-05-08 | 45.34 | 45.34 | 45.34 | 45.34 | -2.683% | 45 | 31 | -69.365% |
| 2026-05-07 | 46.59 | 46.59 | 46.59 | 46.59 | -2.245% | 9 | 22 | -70.187% |
| 2026-05-06 | 47.15 | 47.66 | 47.10 | 47.66 | -9.752% | 20 | 2 | -70.856% |
| 2026-05-04 | 52.67 | 52.81 | 52.67 | 52.81 | -28.286% | 2 | 1 | -73.698% |
| 2026-04-14 | 73.64 | 73.64 | 73.64 | 73.64 | -4.574% | 1 | 1 | -81.138% |
| 2026-04-13 | 77.17 | 77.17 | 77.17 | 77.17 | -38.269% | 1 | 1 | -82.001% |
| 2026-03-30 | 122.00 | 125.01 | 122.00 | 125.01 | +62.710% | 2 | 35 | -88.889% |
| 2026-02-24 | 76.79 | 76.83 | 76.79 | 76.83 | -6.396% | 2 | 35 | -81.921% |
| 2026-02-13 | 82.08 | 82.08 | 82.08 | 82.08 | -0.207% | 7 | 43 | -83.077% |
| 2026-02-12 | 79.11 | 82.25 | 79.11 | 82.25 | +14.109% | 9 | 43 | -83.112% |
| 2026-02-11 | 72.08 | 72.08 | 72.08 | 72.08 | -0.166% | 1 | 36 | -80.730% |
| 2026-02-10 | 72.20 | 72.20 | 72.20 | 72.20 | -3.087% | 33 | 35 | -80.762% |
| 2026-02-09 | 74.50 | 74.50 | 74.50 | 74.50 | -0.667% | 33 | 36 | -81.356% |
| 2026-02-06 | 75.00 | 75.00 | 75.00 | 75.00 | -8.581% | 1 | 4 | -81.480% |
| 2026-02-05 | 82.45 | 82.45 | 82.04 | 82.04 | -2.854% | 2 | 4 | -83.069% |
| 2026-01-20 | 84.45 | 84.45 | 84.45 | 84.45 | +14.307% | 1 | 2 | -83.552% |
| 2026-01-14 | 73.88 | 73.88 | 73.88 | 73.88 | -2.378% | 1 | 2 | -81.199% |
| 2026-01-05 | 75.67 | 75.68 | 75.67 | 75.68 | -2.937% | 2 | 0 | -81.646% |
| 2025-12-31 | 77.79 | 77.97 | 77.79 | 77.97 | 0.000% | 2 | 0 | -82.185% |