SPY261231P00785000
SPY Dec 31 2026 785.00 Put
optionOPRA
EODOct 27, 2026
24.33USD-8.534%(-2.27)8Vol994OI
SPY261231P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.30 | 26.42 | 24.33 | 24.33 | -8.534% | 8 | 992 | 0.000% |
| 2026-10-26 | 26.55 | 26.60 | 26.55 | 26.60 | -15.796% | 2 | 992 | -8.534% |
| 2026-10-23 | 30.81 | 31.59 | 30.81 | 31.59 | +46.589% | 4 | 995 | -22.982% |
| 2026-10-21 | 21.55 | 21.55 | 21.55 | 21.55 | -7.312% | 2 | 995 | +12.900% |
| 2026-10-20 | 23.25 | 23.25 | 23.25 | 23.25 | -6.363% | 1 | 995 | +4.645% |
| 2026-10-19 | 24.83 | 24.83 | 24.83 | 24.83 | -16.706% | 1 | 995 | -2.014% |
| 2026-10-16 | 25.54 | 29.81 | 25.54 | 29.81 | +30.574% | 12 | 988 | -18.383% |
| 2026-10-15 | 26.83 | 27.44 | 22.38 | 22.83 | +1.107% | 80 | 988 | +6.570% |
| 2026-10-14 | 21.54 | 22.58 | 20.96 | 22.58 | +10.904% | 12 | 1,028 | +7.750% |
| 2026-10-13 | 20.20 | 20.84 | 19.77 | 20.36 | +1.445% | 24 | 1,029 | +19.499% |
| 2026-10-12 | 20.55 | 20.55 | 20.07 | 20.07 | -0.742% | 6 | 1,029 | +21.226% |
| 2026-10-09 | 21.67 | 21.81 | 19.95 | 20.22 | -16.030% | 415 | 928 | +20.326% |
| 2026-10-08 | 22.39 | 24.08 | 22.39 | 24.08 | +5.893% | 19 | 932 | +1.038% |
| 2026-10-07 | 22.36 | 23.10 | 22.25 | 22.74 | +12.798% | 25 | 960 | +6.992% |
| 2026-10-06 | 20.98 | 20.98 | 20.10 | 20.16 | -11.346% | 542 | 559 | +20.685% |
| 2026-10-05 | 24.90 | 25.07 | 22.58 | 22.74 | -27.924% | 294 | 273 | +6.992% |
| 2026-10-01 | 30.87 | 31.55 | 30.87 | 31.55 | +21.440% | 2 | 272 | -22.884% |
| 2026-09-30 | 25.98 | 25.98 | 25.98 | 25.98 | -7.741% | 2 | 274 | -6.351% |
| 2026-09-24 | 28.86 | 28.86 | 28.16 | 28.16 | +5.310% | 4 | 275 | -13.601% |
| 2026-09-23 | 25.56 | 27.25 | 25.56 | 26.74 | +10.405% | 3 | 272 | -9.013% |
| 2026-09-22 | 24.22 | 24.22 | 24.22 | 24.22 | +0.207% | 15 | 257 | +0.454% |
| 2026-09-21 | 27.38 | 27.38 | 24.17 | 24.17 | -24.634% | 12 | 252 | +0.662% |
| 2026-09-18 | 32.00 | 32.07 | 32.00 | 32.07 | +1.648% | 4 | 252 | -24.135% |
| 2026-09-17 | 31.55 | 31.55 | 31.55 | 31.55 | -21.459% | 2 | 252 | -22.884% |
| 2026-09-16 | 34.00 | 40.18 | 34.00 | 40.17 | +14.542% | 230 | 41 | -39.432% |
| 2026-09-15 | 35.07 | 35.07 | 35.07 | 35.07 | +16.744% | 1 | 41 | -30.624% |
| 2026-09-08 | 29.29 | 30.04 | 29.29 | 30.04 | +9.635% | 11 | 42 | -19.008% |
| 2026-09-04 | 27.40 | 27.40 | 27.40 | 27.40 | +2.699% | 10 | 42 | -11.204% |
| 2026-09-03 | 29.12 | 29.19 | 26.68 | 26.68 | -19.444% | 14 | 32 | -8.808% |
| 2026-09-01 | 33.12 | 33.12 | 33.12 | 33.12 | +11.178% | 2 | 31 | -26.540% |
| 2026-08-31 | 30.94 | 30.94 | 29.79 | 29.79 | +2.724% | 4 | 33 | -18.328% |
| 2026-08-27 | 29.00 | 29.00 | 29.00 | 29.00 | -10.161% | 2 | 32 | -16.103% |
| 2026-08-18 | 32.29 | 32.29 | 32.28 | 32.28 | +7.171% | 2 | 30 | -24.628% |
| 2026-08-17 | 29.21 | 30.12 | 29.17 | 30.12 | +4.041% | 25 | 23 | -19.223% |
| 2026-08-14 | 28.20 | 29.25 | 28.20 | 28.95 | +1.579% | 6 | 24 | -15.959% |
| 2026-08-13 | 29.30 | 29.30 | 28.50 | 28.50 | -7.797% | 3 | 25 | -14.632% |
| 2026-08-12 | 30.91 | 30.91 | 30.91 | 30.91 | +0.357% | 1 | 24 | -21.288% |
| 2026-08-11 | 30.80 | 30.80 | 30.80 | 30.80 | -4.437% | 1 | 24 | -21.006% |
| 2026-08-05 | 31.13 | 32.64 | 31.13 | 32.23 | +0.093% | 40 | 13 | -24.511% |
| 2026-08-04 | 34.75 | 34.75 | 32.20 | 32.20 | -38.992% | 3 | 10 | -24.441% |
| 2026-07-28 | 52.78 | 52.78 | 52.78 | 52.78 | +4.515% | 5 | 5 | -53.903% |
| 2026-07-23 | 50.50 | 50.50 | 50.50 | 50.50 | +6.316% | 1 | 5 | -51.822% |
| 2026-07-21 | 47.50 | 47.50 | 47.50 | 47.50 | +6.240% | 1 | 4 | -48.779% |
| 2026-07-14 | 44.71 | 44.71 | 44.71 | 44.71 | -1.844% | 2 | 4 | -45.583% |
| 2026-07-13 | 44.82 | 45.55 | 44.82 | 45.55 | -3.003% | 2 | 3 | -46.586% |
| 2026-07-01 | 46.09 | 46.96 | 46.09 | 46.96 | -0.403% | 2 | 4 | -48.190% |
| 2026-06-15 | 46.82 | 47.15 | 46.82 | 47.15 | -0.148% | 2 | 2 | -48.399% |
| 2026-05-28 | 47.45 | 47.45 | 47.22 | 47.22 | -25.918% | 2 | 1 | -48.475% |
| 2026-05-06 | 63.74 | 63.74 | 63.74 | 63.74 | -56.192% | 1 | 0 | -61.829% |
| 2026-03-27 | 145.50 | 145.50 | 145.50 | 145.50 | +4.249% | 1 | 1 | -83.278% |
| 2026-03-26 | 139.47 | 139.63 | 139.47 | 139.57 | +35.505% | 3 | 1 | -82.568% |
| 2026-02-17 | 103.00 | 103.00 | 103.00 | 103.00 | +12.200% | 1 | 2 | -76.379% |
| 2026-02-12 | 91.80 | 91.80 | 91.80 | 91.80 | -1.660% | 1 | 2 | -73.497% |
| 2026-02-09 | 93.35 | 93.35 | 93.35 | 93.35 | 0.000% | 1 | 1 | -73.937% |