SPY261231P00770000
SPY Dec 31 2026 770.00 Put
optionOPRA
EODOct 27, 2026
17.09USD-11.451%(-2.21)155Vol5,621OI
SPY261231P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.27 | 18.80 | 16.68 | 17.09 | -11.451% | 155 | 5,557 | 0.000% |
| 2026-10-26 | 20.50 | 20.77 | 18.14 | 19.30 | -14.222% | 233 | 5,500 | -11.451% |
| 2026-10-23 | 22.95 | 23.49 | 20.99 | 22.50 | +12.444% | 133 | 5,504 | -24.044% |
| 2026-10-22 | 19.02 | 21.93 | 18.50 | 20.01 | +27.778% | 60 | 5,531 | -14.593% |
| 2026-10-21 | 17.11 | 17.63 | 15.37 | 15.66 | -8.421% | 470 | 5,541 | +9.132% |
| 2026-10-20 | 19.70 | 20.13 | 16.61 | 17.10 | -8.507% | 67 | 5,524 | -0.058% |
| 2026-10-19 | 18.34 | 18.90 | 17.04 | 18.69 | -13.231% | 349 | 5,448 | -8.561% |
| 2026-10-16 | 15.88 | 22.72 | 15.88 | 21.54 | +30.704% | 193 | 5,437 | -20.659% |
| 2026-10-15 | 19.74 | 19.99 | 16.10 | 16.48 | -8.900% | 177 | 5,412 | +3.701% |
| 2026-10-14 | 15.32 | 19.32 | 15.32 | 18.09 | +23.819% | 326 | 5,431 | -5.528% |
| 2026-10-13 | 14.70 | 15.23 | 14.36 | 14.61 | -1.880% | 127 | 5,366 | +16.975% |
| 2026-10-12 | 14.69 | 14.90 | 14.38 | 14.89 | +0.949% | 71 | 5,335 | +14.775% |
| 2026-10-09 | 15.71 | 16.06 | 14.65 | 14.75 | -11.940% | 320 | 5,095 | +15.864% |
| 2026-10-08 | 16.35 | 18.50 | 16.06 | 16.75 | +8.625% | 221 | 5,069 | +2.030% |
| 2026-10-07 | 16.50 | 17.02 | 15.42 | 15.42 | +3.421% | 262 | 5,028 | +10.830% |
| 2026-10-06 | 15.78 | 15.78 | 14.48 | 14.91 | -10.719% | 347 | 4,903 | +14.621% |
| 2026-10-05 | 18.37 | 18.59 | 16.34 | 16.70 | -11.217% | 603 | 4,374 | +2.335% |
| 2026-10-02 | 18.88 | 20.10 | 18.32 | 18.81 | -12.103% | 194 | 4,327 | -9.144% |
| 2026-10-01 | 22.00 | 24.15 | 21.40 | 21.40 | -0.419% | 437 | 4,195 | -20.140% |
| 2026-09-30 | 20.06 | 21.49 | 19.22 | 21.49 | +0.656% | 165 | 4,204 | -20.475% |
| 2026-09-29 | 20.47 | 21.83 | 20.47 | 21.35 | +6.537% | 377 | 4,029 | -19.953% |
| 2026-09-28 | 20.20 | 21.52 | 19.70 | 20.04 | +7.626% | 188 | 4,130 | -14.721% |
| 2026-09-25 | 19.43 | 21.05 | 18.27 | 18.62 | -9.831% | 409 | 3,988 | -8.217% |
| 2026-09-24 | 21.98 | 22.53 | 19.95 | 20.65 | +0.243% | 389 | 4,054 | -17.240% |
| 2026-09-23 | 18.22 | 20.72 | 18.22 | 20.60 | +17.045% | 133 | 4,042 | -17.039% |
| 2026-09-22 | 18.20 | 18.37 | 17.57 | 17.60 | -3.825% | 66 | 3,997 | -2.898% |
| 2026-09-21 | 20.80 | 20.81 | 18.20 | 18.30 | -25.428% | 441 | 3,690 | -6.612% |
| 2026-09-18 | 23.78 | 24.60 | 23.78 | 24.54 | +3.719% | 10 | 3,699 | -30.359% |
| 2026-09-17 | 24.45 | 24.68 | 23.66 | 23.66 | -18.414% | 17 | 3,686 | -27.768% |
| 2026-09-16 | 26.00 | 31.67 | 25.77 | 29.00 | +6.578% | 149 | 3,643 | -41.069% |
| 2026-09-15 | 26.80 | 27.58 | 26.80 | 27.21 | +8.796% | 5 | 3,644 | -37.192% |
| 2026-09-14 | 27.00 | 27.14 | 24.74 | 25.01 | +5.751% | 63 | 3,654 | -31.667% |
| 2026-09-11 | 24.00 | 24.45 | 23.41 | 23.65 | -16.254% | 32 | 3,628 | -27.738% |
| 2026-09-10 | 28.00 | 28.79 | 27.16 | 28.24 | +10.876% | 34 | 3,627 | -39.483% |
| 2026-09-09 | 24.73 | 26.13 | 24.67 | 25.47 | +7.242% | 14 | 3,638 | -32.901% |
| 2026-09-08 | 22.45 | 23.77 | 22.45 | 23.75 | +8.596% | 94 | 3,626 | -28.042% |
| 2026-09-04 | 20.90 | 21.89 | 20.86 | 21.87 | +5.652% | 155 | 3,485 | -21.856% |
| 2026-09-03 | 22.65 | 22.68 | 20.50 | 20.70 | -12.769% | 137 | 3,366 | -17.440% |
| 2026-09-02 | 25.42 | 25.42 | 23.73 | 23.73 | -8.625% | 110 | 3,310 | -27.981% |
| 2026-09-01 | 25.41 | 26.37 | 24.34 | 25.97 | +12.864% | 160 | 3,329 | -34.193% |
| 2026-08-31 | 23.75 | 24.21 | 23.01 | 23.01 | +0.656% | 328 | 3,371 | -25.728% |
| 2026-08-28 | 22.20 | 23.33 | 21.00 | 22.86 | +0.439% | 345 | 3,311 | -25.241% |
| 2026-08-27 | 23.85 | 23.85 | 22.30 | 22.76 | -7.064% | 1,288 | 2,294 | -24.912% |
| 2026-08-26 | 25.20 | 25.92 | 24.49 | 24.49 | -3.278% | 183 | 2,222 | -30.216% |
| 2026-08-25 | 25.29 | 25.75 | 25.29 | 25.32 | -4.164% | 164 | 2,144 | -32.504% |
| 2026-08-24 | 26.55 | 26.55 | 26.00 | 26.42 | +4.221% | 144 | 2,141 | -35.314% |
| 2026-08-21 | 26.15 | 26.15 | 25.14 | 25.35 | -7.482% | 11 | 2,144 | -32.584% |
| 2026-08-20 | 25.47 | 27.58 | 25.47 | 27.40 | +11.021% | 41 | 2,178 | -37.628% |
| 2026-08-19 | 24.84 | 25.50 | 24.02 | 24.68 | -5.477% | 141 | 2,169 | -30.754% |
| 2026-08-18 | 25.87 | 26.30 | 25.73 | 26.11 | +7.052% | 68 | 2,160 | -34.546% |
| 2026-08-17 | 23.33 | 24.45 | 23.33 | 24.39 | +5.039% | 111 | 2,162 | -29.930% |
| 2026-08-14 | 22.83 | 23.47 | 22.83 | 23.22 | +1.132% | 65 | 2,219 | -26.400% |
| 2026-08-13 | 23.74 | 23.74 | 22.70 | 22.96 | -5.476% | 103 | 2,142 | -25.566% |
| 2026-08-12 | 24.80 | 25.07 | 24.18 | 24.29 | -6.397% | 102 | 2,138 | -29.642% |
| 2026-08-11 | 24.90 | 25.95 | 24.90 | 25.95 | +3.634% | 128 | 2,197 | -34.143% |
| 2026-08-10 | 25.06 | 25.20 | 24.52 | 25.04 | -0.437% | 161 | 2,113 | -31.749% |
| 2026-08-07 | 25.64 | 25.89 | 24.82 | 25.15 | -4.409% | 180 | 2,044 | -32.048% |
| 2026-08-06 | 26.19 | 26.68 | 25.60 | 26.31 | +0.229% | 1,739 | 375 | -35.044% |
| 2026-08-05 | 25.02 | 26.50 | 25.00 | 26.25 | +0.575% | 494 | 304 | -34.895% |
| 2026-08-04 | 29.01 | 29.12 | 25.60 | 26.10 | -17.011% | 100 | 260 | -34.521% |
| 2026-08-03 | 31.45 | 31.45 | 31.45 | 31.45 | -12.322% | 1 | 260 | -45.660% |
| 2026-07-31 | 37.56 | 42.00 | 35.87 | 35.87 | -16.387% | 7 | 261 | -52.356% |
| 2026-07-27 | 40.34 | 42.90 | 40.34 | 42.90 | +0.965% | 6 | 263 | -60.163% |
| 2026-07-23 | 42.49 | 42.49 | 42.49 | 42.49 | +17.538% | 2 | 266 | -59.779% |
| 2026-07-22 | 37.72 | 37.72 | 36.15 | 36.15 | -2.403% | 2 | 266 | -52.725% |
| 2026-07-21 | 37.49 | 37.49 | 37.04 | 37.04 | -0.323% | 2 | 264 | -53.861% |
| 2026-07-16 | 37.16 | 37.16 | 37.16 | 37.16 | +1.669% | 1 | 264 | -54.010% |
| 2026-07-15 | 36.55 | 36.55 | 36.55 | 36.55 | -5.311% | 1 | 263 | -53.242% |
| 2026-07-07 | 38.60 | 38.60 | 38.60 | 38.60 | +6.336% | 5 | 268 | -55.725% |
| 2026-07-06 | 36.30 | 36.30 | 36.30 | 36.30 | -14.608% | 4 | 272 | -52.920% |
| 2026-07-02 | 42.08 | 42.51 | 42.01 | 42.51 | +11.575% | 4 | 273 | -59.798% |
| 2026-07-01 | 38.00 | 38.10 | 38.00 | 38.10 | -12.414% | 7 | 269 | -55.144% |
| 2026-06-29 | 43.44 | 43.50 | 43.44 | 43.50 | -4.185% | 2 | 267 | -60.713% |
| 2026-06-26 | 45.40 | 45.40 | 45.40 | 45.40 | -5.219% | 20 | 247 | -62.357% |
| 2026-06-24 | 46.52 | 48.00 | 44.75 | 47.90 | +0.842% | 12 | 246 | -64.322% |
| 2026-06-23 | 46.37 | 47.50 | 46.37 | 47.50 | +19.048% | 6 | 246 | -64.021% |
| 2026-06-18 | 41.04 | 41.04 | 39.90 | 39.90 | +0.859% | 10 | 240 | -57.168% |
| 2026-06-16 | 39.56 | 39.56 | 39.56 | 39.56 | -29.445% | 2 | 238 | -56.800% |
| 2026-06-11 | 56.07 | 56.07 | 56.07 | 56.07 | -1.545% | 1 | 238 | -69.520% |
| 2026-06-09 | 53.35 | 56.95 | 53.35 | 56.95 | +23.295% | 7 | 238 | -69.991% |
| 2026-06-05 | 43.57 | 48.23 | 43.51 | 46.19 | +19.601% | 34 | 260 | -63.001% |
| 2026-06-04 | 39.25 | 39.25 | 38.62 | 38.62 | -3.571% | 20 | 240 | -55.748% |
| 2026-06-03 | 39.12 | 40.05 | 39.12 | 40.05 | +5.506% | 11 | 229 | -57.328% |
| 2026-06-02 | 38.88 | 38.88 | 37.96 | 37.96 | +0.530% | 50 | 179 | -54.979% |
| 2026-06-01 | 37.76 | 37.76 | 37.76 | 37.76 | -10.754% | 10 | 169 | -54.740% |
| 2026-05-27 | 42.91 | 42.91 | 42.31 | 42.31 | -8.082% | 61 | 108 | -59.608% |
| 2026-05-21 | 46.03 | 46.03 | 46.03 | 46.03 | -5.405% | 59 | 49 | -62.872% |
| 2026-05-20 | 48.66 | 48.66 | 48.66 | 48.66 | -40.133% | 37 | 12 | -64.879% |
| 2026-04-14 | 81.99 | 81.99 | 81.28 | 81.28 | -7.225% | 25 | 12 | -78.974% |
| 2026-04-13 | 87.89 | 87.89 | 87.61 | 87.61 | -12.495% | 25 | 25 | -80.493% |
| 2026-03-17 | 99.31 | 100.12 | 99.31 | 100.12 | -0.871% | 35 | 100 | -82.930% |
| 2026-03-03 | 95.75 | 101.00 | 95.75 | 101.00 | +6.316% | 25 | 118 | -83.079% |
| 2026-02-17 | 95.00 | 95.00 | 95.00 | 95.00 | +8.982% | 5 | 133 | -82.011% |
| 2026-02-12 | 86.96 | 87.99 | 86.92 | 87.17 | +9.855% | 8 | 138 | -80.395% |
| 2026-02-11 | 76.00 | 82.82 | 76.00 | 79.35 | -11.843% | 91 | 134 | -78.463% |
| 2026-02-05 | 90.01 | 90.01 | 90.01 | 90.01 | +5.189% | 2 | 54 | -81.013% |
| 2026-02-04 | 85.90 | 85.90 | 85.57 | 85.57 | +5.317% | 2 | 52 | -80.028% |
| 2026-02-03 | 80.85 | 81.26 | 80.53 | 81.25 | +5.042% | 10 | 51 | -78.966% |
| 2026-02-02 | 77.50 | 77.74 | 77.35 | 77.35 | -3.794% | 27 | 46 | -77.906% |
| 2026-01-30 | 81.85 | 81.85 | 80.40 | 80.40 | -4.137% | 18 | 19 | -78.744% |
| 2026-01-23 | 83.87 | 83.87 | 83.87 | 83.87 | 0.000% | 1 | 1 | -79.623% |