SPY261231P00765000
SPY Dec 31 2026 765.00 Put
optionOPRA
EODOct 27, 2026
15.38USD-11.812%(-2.06)142Vol4,955OI
SPY261231P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.41 | 17.19 | 15.00 | 15.38 | -11.812% | 142 | 4,885 | 0.000% |
| 2026-10-26 | 18.63 | 18.75 | 16.37 | 17.44 | -12.844% | 198 | 4,886 | -11.812% |
| 2026-10-23 | 20.56 | 21.64 | 18.66 | 20.01 | +10.797% | 211 | 4,838 | -23.138% |
| 2026-10-22 | 16.92 | 19.88 | 16.67 | 18.06 | +27.904% | 204 | 4,758 | -14.839% |
| 2026-10-21 | 14.84 | 16.06 | 13.82 | 14.12 | -8.490% | 170 | 4,743 | +8.924% |
| 2026-10-20 | 17.63 | 18.26 | 15.08 | 15.43 | -10.447% | 367 | 4,760 | -0.324% |
| 2026-10-19 | 16.75 | 17.23 | 15.29 | 17.23 | -10.864% | 141 | 4,725 | -10.737% |
| 2026-10-16 | 14.27 | 20.48 | 14.27 | 19.33 | +29.906% | 123 | 4,723 | -20.435% |
| 2026-10-15 | 17.66 | 18.47 | 14.67 | 14.88 | -8.261% | 171 | 4,732 | +3.360% |
| 2026-10-14 | 14.17 | 17.09 | 14.00 | 16.22 | +23.440% | 225 | 4,640 | -5.179% |
| 2026-10-13 | 13.42 | 13.78 | 12.98 | 13.14 | -1.720% | 162 | 4,553 | +17.047% |
| 2026-10-12 | 13.28 | 13.50 | 12.95 | 13.37 | +0.150% | 287 | 4,401 | +15.034% |
| 2026-10-09 | 14.39 | 14.39 | 13.29 | 13.35 | -11.178% | 33 | 4,395 | +15.206% |
| 2026-10-08 | 14.80 | 15.88 | 14.18 | 15.03 | +6.975% | 68 | 4,374 | +2.329% |
| 2026-10-07 | 15.05 | 15.32 | 14.01 | 14.05 | +3.920% | 163 | 4,396 | +9.466% |
| 2026-10-06 | 14.02 | 14.02 | 13.13 | 13.52 | -11.518% | 117 | 4,366 | +13.757% |
| 2026-10-05 | 15.97 | 15.97 | 14.84 | 15.28 | -10.012% | 62 | 4,326 | +0.654% |
| 2026-10-02 | 16.98 | 18.26 | 16.50 | 16.98 | -13.235% | 111 | 4,267 | -9.423% |
| 2026-10-01 | 19.31 | 21.97 | 19.31 | 19.57 | -1.954% | 98 | 4,215 | -21.410% |
| 2026-09-30 | 17.70 | 19.96 | 17.70 | 19.96 | +2.097% | 75 | 4,157 | -22.946% |
| 2026-09-29 | 18.96 | 20.12 | 18.81 | 19.55 | +3.439% | 159 | 4,109 | -21.330% |
| 2026-09-28 | 18.35 | 19.41 | 17.85 | 18.90 | +13.174% | 57 | 4,104 | -18.624% |
| 2026-09-25 | 18.00 | 19.32 | 16.70 | 16.70 | -10.886% | 60 | 4,114 | -7.904% |
| 2026-09-24 | 20.15 | 20.67 | 18.37 | 18.74 | +1.297% | 464 | 4,088 | -17.930% |
| 2026-09-23 | 16.57 | 19.00 | 16.57 | 18.50 | +12.805% | 355 | 4,030 | -16.865% |
| 2026-09-22 | 16.51 | 16.77 | 15.98 | 16.40 | -1.738% | 37 | 4,025 | -6.220% |
| 2026-09-21 | 19.00 | 19.00 | 16.48 | 16.69 | -20.524% | 271 | 4,046 | -7.849% |
| 2026-09-18 | 21.67 | 23.00 | 21.00 | 21.00 | -3.092% | 26 | 4,053 | -26.762% |
| 2026-09-17 | 21.90 | 22.72 | 21.66 | 21.67 | -18.503% | 42 | 4,036 | -29.026% |
| 2026-09-16 | 24.03 | 28.34 | 23.09 | 26.59 | +6.063% | 94 | 4,079 | -42.159% |
| 2026-09-15 | 23.80 | 25.29 | 23.80 | 25.07 | +9.142% | 169 | 4,125 | -38.652% |
| 2026-09-14 | 24.80 | 24.80 | 22.46 | 22.97 | +4.599% | 71 | 4,111 | -33.043% |
| 2026-09-11 | 22.09 | 22.30 | 21.54 | 21.96 | -15.048% | 143 | 4,079 | -29.964% |
| 2026-09-10 | 25.66 | 26.32 | 25.04 | 25.85 | +10.376% | 39 | 4,101 | -40.503% |
| 2026-09-09 | 22.53 | 24.04 | 22.53 | 23.42 | +7.480% | 72 | 4,137 | -34.330% |
| 2026-09-08 | 20.55 | 21.79 | 20.55 | 21.79 | +7.871% | 52 | 4,102 | -29.417% |
| 2026-09-04 | 19.08 | 20.20 | 19.05 | 20.20 | +6.484% | 47 | 4,094 | -23.861% |
| 2026-09-03 | 20.30 | 20.89 | 18.84 | 18.97 | -13.968% | 89 | 4,079 | -18.925% |
| 2026-09-02 | 23.74 | 23.74 | 21.85 | 22.05 | -9.334% | 31 | 4,072 | -30.249% |
| 2026-09-01 | 23.80 | 24.50 | 22.31 | 24.32 | +14.178% | 150 | 3,935 | -36.760% |
| 2026-08-31 | 22.11 | 22.53 | 20.94 | 21.30 | +0.852% | 70 | 3,878 | -27.793% |
| 2026-08-28 | 20.48 | 21.55 | 19.41 | 21.12 | +1.538% | 258 | 3,731 | -27.178% |
| 2026-08-27 | 22.24 | 22.24 | 20.56 | 20.80 | -9.605% | 2,084 | 1,799 | -26.058% |
| 2026-08-26 | 23.47 | 23.95 | 22.69 | 23.01 | -1.498% | 43 | 1,777 | -33.159% |
| 2026-08-25 | 23.37 | 23.88 | 23.34 | 23.36 | -3.351% | 138 | 1,687 | -34.161% |
| 2026-08-24 | 24.48 | 24.79 | 24.17 | 24.17 | +2.851% | 21 | 1,678 | -36.367% |
| 2026-08-21 | 24.06 | 24.45 | 23.50 | 23.50 | -7.004% | 64 | 1,621 | -34.553% |
| 2026-08-20 | 23.82 | 25.27 | 23.82 | 25.27 | +9.584% | 87 | 1,617 | -39.137% |
| 2026-08-19 | 23.48 | 23.48 | 22.33 | 23.06 | -5.298% | 17 | 1,635 | -33.304% |
| 2026-08-18 | 24.17 | 24.49 | 24.00 | 24.35 | +9.046% | 91 | 1,615 | -36.838% |
| 2026-08-17 | 21.87 | 22.33 | 21.87 | 22.33 | +2.951% | 4 | 1,616 | -31.124% |
| 2026-08-14 | 21.14 | 21.69 | 21.14 | 21.69 | +1.545% | 4 | 1,617 | -29.092% |
| 2026-08-13 | 21.40 | 21.44 | 21.12 | 21.36 | -5.903% | 14 | 1,607 | -27.996% |
| 2026-08-12 | 22.95 | 22.95 | 22.70 | 22.70 | -5.653% | 10 | 1,606 | -32.247% |
| 2026-08-11 | 24.06 | 24.06 | 24.06 | 24.06 | +3.707% | 1 | 1,605 | -36.076% |
| 2026-08-10 | 22.91 | 23.31 | 22.91 | 23.20 | -0.258% | 3 | 1,603 | -33.707% |
| 2026-08-07 | 23.60 | 23.60 | 23.26 | 23.26 | -5.830% | 34 | 1,570 | -33.878% |
| 2026-08-06 | 24.53 | 24.85 | 24.53 | 24.70 | +2.745% | 6 | 1,568 | -37.733% |
| 2026-08-05 | 23.71 | 24.18 | 23.50 | 24.04 | -0.414% | 9 | 1,566 | -36.023% |
| 2026-08-04 | 27.25 | 27.25 | 24.14 | 24.14 | -15.742% | 70 | 1,535 | -36.288% |
| 2026-08-03 | 30.35 | 30.35 | 28.65 | 28.65 | -13.964% | 9 | 1,533 | -46.318% |
| 2026-07-31 | 35.00 | 35.00 | 33.30 | 33.30 | -17.778% | 2 | 1,532 | -53.814% |
| 2026-07-27 | 36.50 | 40.50 | 36.50 | 40.50 | -0.467% | 7 | 1,529 | -62.025% |
| 2026-07-23 | 40.40 | 40.69 | 40.40 | 40.69 | +20.456% | 4 | 1,527 | -62.202% |
| 2026-07-22 | 34.10 | 34.10 | 33.78 | 33.78 | -8.007% | 2 | 1,527 | -54.470% |
| 2026-07-17 | 36.72 | 36.72 | 36.72 | 36.72 | +9.221% | 1,002 | 527 | -58.115% |
| 2026-07-14 | 33.62 | 33.62 | 33.62 | 33.62 | -2.551% | 2 | 525 | -54.253% |
| 2026-07-09 | 34.50 | 34.50 | 34.50 | 34.50 | -7.083% | 2 | 525 | -55.420% |
| 2026-07-08 | 37.57 | 37.57 | 37.13 | 37.13 | +0.081% | 2 | 524 | -58.578% |
| 2026-07-07 | 37.08 | 37.10 | 37.01 | 37.10 | +8.798% | 100 | 444 | -58.544% |
| 2026-07-06 | 34.10 | 34.10 | 34.10 | 34.10 | -5.251% | 1 | 444 | -54.897% |
| 2026-07-01 | 35.74 | 35.99 | 35.74 | 35.99 | -1.316% | 2 | 442 | -57.266% |
| 2026-06-30 | 36.47 | 36.47 | 36.47 | 36.47 | -7.788% | 16 | 426 | -57.828% |
| 2026-06-29 | 40.84 | 40.84 | 39.55 | 39.55 | -16.947% | 2 | 427 | -61.113% |
| 2026-06-26 | 47.62 | 47.62 | 47.62 | 47.62 | +23.336% | 1 | 426 | -67.703% |
| 2026-06-18 | 38.61 | 38.61 | 38.61 | 38.61 | +3.540% | 1 | 425 | -60.166% |
| 2026-06-16 | 37.29 | 37.29 | 37.29 | 37.29 | +2.417% | 2 | 470 | -58.756% |
| 2026-06-15 | 36.17 | 36.49 | 36.17 | 36.41 | -16.029% | 3 | 468 | -57.759% |
| 2026-06-12 | 44.17 | 44.17 | 43.36 | 43.36 | -11.056% | 47 | 466 | -64.530% |
| 2026-06-09 | 41.46 | 48.75 | 41.46 | 48.75 | +3.175% | 81 | 386 | -68.451% |
| 2026-06-05 | 40.34 | 47.25 | 39.50 | 47.25 | +27.324% | 6 | 385 | -67.450% |
| 2026-06-04 | 37.11 | 37.11 | 37.11 | 37.11 | +0.324% | 1 | 384 | -58.556% |
| 2026-06-01 | 36.99 | 36.99 | 36.99 | 36.99 | +0.626% | 1 | 384 | -58.421% |
| 2026-05-29 | 36.76 | 36.76 | 36.76 | 36.76 | -13.608% | 1 | 383 | -58.161% |
| 2026-05-22 | 42.55 | 42.55 | 42.55 | 42.55 | -6.586% | 1 | 383 | -63.854% |
| 2026-05-21 | 46.35 | 46.48 | 45.51 | 45.55 | -1.000% | 159 | 224 | -66.235% |
| 2026-05-20 | 46.01 | 46.01 | 46.01 | 46.01 | -3.218% | 45 | 179 | -66.572% |
| 2026-05-18 | 47.42 | 48.58 | 47.42 | 47.54 | +8.962% | 176 | 3 | -67.648% |
| 2026-05-14 | 44.92 | 44.92 | 43.63 | 43.63 | -54.457% | 3 | 0 | -64.749% |
| 2026-03-17 | 93.60 | 95.80 | 93.60 | 95.80 | +12.270% | 61 | 64 | -83.946% |
| 2026-03-02 | 85.33 | 85.33 | 85.33 | 85.33 | +5.724% | 7 | 133 | -81.976% |
| 2026-02-24 | 80.85 | 80.86 | 80.71 | 80.71 | -3.917% | 4 | 127 | -80.944% |
| 2026-02-23 | 84.00 | 84.00 | 84.00 | 84.00 | +0.143% | 7 | 127 | -81.690% |
| 2026-02-13 | 86.51 | 86.51 | 83.88 | 83.88 | -3.029% | 128 | 67 | -81.664% |
| 2026-02-05 | 86.50 | 86.50 | 86.50 | 86.50 | 0.000% | 67 | 67 | -82.220% |