SPY261231P00780000
SPY Dec 31 2026 780.00 Put
optionOPRA
EODOct 27, 2026
21.62USD-9.879%(-2.37)45Vol1,706OI
SPY261231P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.85 | 21.85 | 21.40 | 21.62 | -9.879% | 45 | 1,774 | 0.000% |
| 2026-10-26 | 22.98 | 24.05 | 22.98 | 23.99 | -13.080% | 5 | 1,772 | -9.879% |
| 2026-10-23 | 27.92 | 28.32 | 25.76 | 27.60 | +9.654% | 151 | 1,796 | -21.667% |
| 2026-10-22 | 25.70 | 26.11 | 24.41 | 25.17 | +23.503% | 59 | 1,881 | -14.104% |
| 2026-10-21 | 19.40 | 20.41 | 19.26 | 20.38 | -7.406% | 64 | 1,872 | +6.084% |
| 2026-10-20 | 20.81 | 22.23 | 20.81 | 22.01 | -0.945% | 144 | 1,830 | -1.772% |
| 2026-10-19 | 22.44 | 22.44 | 22.22 | 22.22 | -16.466% | 3 | 1,832 | -2.700% |
| 2026-10-16 | 20.09 | 26.60 | 20.09 | 26.60 | +30.841% | 20 | 1,842 | -18.722% |
| 2026-10-15 | 24.35 | 24.90 | 20.00 | 20.33 | -7.591% | 116 | 1,885 | +6.345% |
| 2026-10-14 | 18.63 | 23.33 | 18.63 | 22.00 | +21.145% | 29 | 1,912 | -1.727% |
| 2026-10-13 | 18.34 | 18.44 | 18.10 | 18.16 | +1.114% | 74 | 1,843 | +19.053% |
| 2026-10-12 | 18.04 | 18.28 | 17.70 | 17.96 | -1.697% | 238 | 1,748 | +20.379% |
| 2026-10-09 | 19.14 | 19.50 | 18.04 | 18.27 | -11.268% | 224 | 1,709 | +18.336% |
| 2026-10-08 | 20.05 | 22.17 | 19.45 | 20.59 | +8.942% | 273 | 1,596 | +5.002% |
| 2026-10-07 | 20.15 | 20.85 | 18.84 | 18.90 | +2.717% | 236 | 1,535 | +14.392% |
| 2026-10-06 | 18.98 | 18.99 | 17.80 | 18.40 | -10.244% | 762 | 940 | +17.500% |
| 2026-10-05 | 22.54 | 22.75 | 19.94 | 20.50 | -11.562% | 228 | 720 | +5.463% |
| 2026-10-02 | 22.86 | 24.27 | 22.34 | 23.18 | -11.695% | 186 | 613 | -6.730% |
| 2026-10-01 | 25.59 | 29.00 | 25.59 | 26.25 | +9.466% | 30 | 611 | -17.638% |
| 2026-09-30 | 24.62 | 24.62 | 23.41 | 23.98 | -5.479% | 42 | 645 | -9.842% |
| 2026-09-29 | 25.32 | 25.44 | 25.23 | 25.37 | -0.510% | 23 | 624 | -14.781% |
| 2026-09-28 | 24.66 | 25.87 | 23.40 | 25.50 | +12.633% | 49 | 621 | -15.216% |
| 2026-09-25 | 23.72 | 25.32 | 22.64 | 22.64 | -9.837% | 86 | 605 | -4.505% |
| 2026-09-24 | 26.15 | 26.37 | 24.40 | 25.11 | +1.291% | 76 | 599 | -13.899% |
| 2026-09-23 | 22.24 | 24.79 | 22.24 | 24.79 | +14.928% | 10 | 593 | -12.787% |
| 2026-09-22 | 22.07 | 22.08 | 21.27 | 21.57 | -1.776% | 12 | 585 | +0.232% |
| 2026-09-21 | 25.27 | 25.27 | 21.96 | 21.96 | -21.290% | 67 | 613 | -1.548% |
| 2026-09-18 | 29.50 | 29.78 | 27.90 | 27.90 | -2.379% | 14 | 609 | -22.509% |
| 2026-09-17 | 29.55 | 29.90 | 28.58 | 28.58 | -22.589% | 6 | 604 | -24.353% |
| 2026-09-16 | 30.94 | 36.92 | 30.94 | 36.92 | +14.410% | 30 | 603 | -41.441% |
| 2026-09-15 | 32.89 | 32.89 | 32.27 | 32.27 | +9.874% | 4 | 602 | -33.003% |
| 2026-09-14 | 29.37 | 29.37 | 29.37 | 29.37 | +4.186% | 5 | 599 | -26.387% |
| 2026-09-11 | 28.19 | 28.19 | 28.19 | 28.19 | -15.193% | 1 | 599 | -23.306% |
| 2026-09-10 | 31.69 | 33.24 | 31.69 | 33.24 | +8.698% | 26 | 624 | -34.958% |
| 2026-09-09 | 28.98 | 30.58 | 28.98 | 30.58 | +18.252% | 2 | 625 | -29.300% |
| 2026-09-04 | 24.75 | 25.86 | 24.75 | 25.86 | +5.724% | 30 | 625 | -16.396% |
| 2026-09-03 | 26.69 | 26.82 | 24.46 | 24.46 | -14.236% | 49 | 623 | -11.611% |
| 2026-09-02 | 28.72 | 28.72 | 28.23 | 28.52 | -5.500% | 9 | 623 | -24.194% |
| 2026-09-01 | 30.18 | 30.18 | 30.18 | 30.18 | +6.605% | 2 | 623 | -28.363% |
| 2026-08-31 | 27.99 | 28.31 | 27.99 | 28.31 | +4.581% | 99 | 625 | -23.631% |
| 2026-08-28 | 25.00 | 27.40 | 24.95 | 27.07 | +1.310% | 549 | 229 | -20.133% |
| 2026-08-27 | 27.43 | 27.43 | 26.72 | 26.72 | -11.082% | 4 | 227 | -19.087% |
| 2026-08-25 | 30.05 | 30.05 | 30.05 | 30.05 | -2.372% | 1 | 228 | -28.053% |
| 2026-08-24 | 31.13 | 31.36 | 30.42 | 30.78 | +2.498% | 13 | 237 | -29.760% |
| 2026-08-21 | 30.00 | 30.03 | 30.00 | 30.03 | -4.636% | 2 | 236 | -28.005% |
| 2026-08-20 | 30.75 | 31.56 | 30.75 | 31.49 | +9.913% | 6 | 240 | -31.343% |
| 2026-08-19 | 28.85 | 28.88 | 28.50 | 28.65 | -4.659% | 7 | 246 | -24.538% |
| 2026-08-18 | 30.08 | 30.31 | 29.75 | 30.05 | +6.221% | 66 | 301 | -28.053% |
| 2026-08-17 | 26.94 | 28.29 | 26.94 | 28.29 | +5.757% | 55 | 261 | -23.577% |
| 2026-08-14 | 26.17 | 27.06 | 26.17 | 26.75 | +1.020% | 53 | 263 | -19.178% |
| 2026-08-13 | 27.00 | 27.31 | 26.20 | 26.48 | -5.664% | 241 | 217 | -18.353% |
| 2026-08-12 | 28.71 | 28.96 | 28.07 | 28.07 | -4.524% | 8 | 210 | -22.978% |
| 2026-08-11 | 29.20 | 29.40 | 29.20 | 29.40 | +1.554% | 8 | 218 | -26.463% |
| 2026-08-10 | 28.25 | 28.95 | 28.25 | 28.95 | +0.977% | 15 | 220 | -25.320% |
| 2026-08-07 | 29.41 | 29.41 | 28.67 | 28.67 | -6.460% | 5 | 217 | -24.590% |
| 2026-08-06 | 30.24 | 30.65 | 29.50 | 30.65 | +4.004% | 10 | 211 | -29.462% |
| 2026-08-05 | 29.06 | 29.62 | 29.06 | 29.47 | -1.306% | 10 | 208 | -26.637% |
| 2026-08-04 | 33.69 | 33.69 | 29.65 | 29.86 | -17.285% | 85 | 132 | -27.595% |
| 2026-08-03 | 38.02 | 38.02 | 36.10 | 36.10 | -27.218% | 4 | 128 | -40.111% |
| 2026-07-29 | 49.60 | 49.60 | 49.60 | 49.60 | +7.359% | 1 | 127 | -56.411% |
| 2026-07-28 | 48.73 | 48.73 | 46.20 | 46.20 | +4.124% | 2 | 127 | -53.203% |
| 2026-07-17 | 44.35 | 44.38 | 44.34 | 44.37 | +11.820% | 50 | 77 | -51.273% |
| 2026-07-15 | 39.85 | 39.85 | 39.00 | 39.68 | -5.389% | 4 | 78 | -45.514% |
| 2026-07-13 | 42.50 | 42.50 | 41.94 | 41.94 | +2.568% | 2 | 79 | -48.450% |
| 2026-07-06 | 40.89 | 40.89 | 40.89 | 40.89 | -14.259% | 2 | 79 | -47.126% |
| 2026-07-02 | 47.69 | 47.69 | 47.69 | 47.69 | +10.037% | 1 | 79 | -54.666% |
| 2026-07-01 | 43.18 | 43.34 | 43.18 | 43.34 | -15.020% | 6 | 73 | -50.115% |
| 2026-06-29 | 50.00 | 51.00 | 50.00 | 51.00 | -5.310% | 2 | 71 | -57.608% |
| 2026-06-25 | 52.97 | 53.86 | 52.95 | 53.86 | +1.969% | 3 | 73 | -59.859% |
| 2026-06-24 | 50.50 | 52.82 | 50.50 | 52.82 | -0.919% | 2 | 74 | -59.069% |
| 2026-06-23 | 53.31 | 53.31 | 53.31 | 53.31 | +20.994% | 1 | 73 | -59.445% |
| 2026-06-16 | 44.06 | 44.06 | 44.06 | 44.06 | +2.441% | 18 | 55 | -50.931% |
| 2026-06-15 | 43.88 | 43.88 | 43.01 | 43.01 | +0.986% | 2 | 53 | -49.733% |
| 2026-06-04 | 42.86 | 42.86 | 42.59 | 42.59 | -3.838% | 3 | 50 | -49.237% |
| 2026-06-03 | 42.94 | 44.29 | 42.94 | 44.29 | +4.040% | 2 | 51 | -51.185% |
| 2026-06-02 | 42.57 | 42.57 | 42.57 | 42.57 | -2.070% | 1 | 50 | -49.213% |
| 2026-05-29 | 43.47 | 43.47 | 43.47 | 43.47 | -3.142% | 1 | 49 | -50.265% |
| 2026-05-28 | 44.88 | 44.88 | 44.88 | 44.88 | -29.545% | 1 | 48 | -51.827% |
| 2026-05-05 | 63.70 | 63.70 | 63.70 | 63.70 | +2.925% | 1 | 47 | -66.060% |
| 2026-05-01 | 61.89 | 61.89 | 61.89 | 61.89 | -15.601% | 52 | 56 | -65.067% |
| 2026-04-28 | 73.33 | 73.33 | 73.33 | 73.33 | +3.282% | 2 | 56 | -70.517% |
| 2026-04-27 | 71.00 | 71.00 | 71.00 | 71.00 | -0.225% | 2 | 57 | -69.549% |
| 2026-04-17 | 71.66 | 71.86 | 71.16 | 71.16 | -21.785% | 52 | 55 | -69.618% |
| 2026-04-14 | 90.98 | 90.98 | 90.98 | 90.98 | -6.697% | 3 | 3 | -76.237% |
| 2026-04-13 | 97.39 | 97.51 | 97.39 | 97.51 | +14.060% | 25 | 3 | -77.828% |
| 2026-02-09 | 85.71 | 85.71 | 85.42 | 85.49 | -13.410% | 8 | 6 | -74.710% |
| 2026-02-05 | 98.74 | 98.74 | 98.73 | 98.73 | 0.000% | 2 | 2 | -78.102% |