SPY261231P00790000
SPY Dec 31 2026 790.00 Put
optionOPRA
EODOct 27, 2026
26.50USD-8.715%(-2.53)40Vol550OI
SPY261231P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.50 | 26.50 | 26.50 | 26.50 | -8.715% | 40 | 529 | 0.000% |
| 2026-10-26 | 29.64 | 29.89 | 29.03 | 29.03 | -10.040% | 14 | 523 | -8.715% |
| 2026-10-22 | 32.86 | 33.47 | 32.27 | 32.27 | +18.248% | 5 | 526 | -17.880% |
| 2026-10-21 | 27.29 | 27.29 | 27.29 | 27.29 | -0.219% | 2 | 528 | -2.895% |
| 2026-10-20 | 26.19 | 27.35 | 25.54 | 27.35 | -1.156% | 5 | 528 | -3.108% |
| 2026-10-19 | 28.13 | 28.13 | 26.33 | 27.67 | -12.685% | 32 | 532 | -4.228% |
| 2026-10-16 | 26.96 | 32.87 | 26.96 | 31.69 | +20.770% | 3 | 531 | -16.377% |
| 2026-10-15 | 29.09 | 30.44 | 26.24 | 26.24 | -5.168% | 14 | 525 | +0.991% |
| 2026-10-14 | 23.93 | 28.75 | 23.93 | 27.67 | +24.025% | 35 | 526 | -4.228% |
| 2026-10-13 | 22.25 | 22.31 | 22.25 | 22.31 | -0.624% | 2 | 525 | +18.781% |
| 2026-10-12 | 22.45 | 22.45 | 22.45 | 22.45 | -0.222% | 1 | 524 | +18.040% |
| 2026-10-09 | 23.71 | 24.09 | 22.50 | 22.50 | -10.323% | 38 | 535 | +17.778% |
| 2026-10-08 | 24.86 | 26.40 | 24.86 | 25.09 | +6.224% | 33 | 528 | +5.620% |
| 2026-10-07 | 24.79 | 25.50 | 23.62 | 23.62 | +3.054% | 11 | 528 | +12.193% |
| 2026-10-06 | 23.51 | 23.51 | 22.19 | 22.92 | -9.012% | 422 | 349 | +15.620% |
| 2026-10-05 | 26.37 | 26.37 | 25.19 | 25.19 | -12.077% | 8 | 346 | +5.200% |
| 2026-10-02 | 27.56 | 29.46 | 27.30 | 28.65 | -9.934% | 48 | 345 | -7.504% |
| 2026-10-01 | 32.11 | 34.11 | 31.81 | 31.81 | -0.220% | 8 | 340 | -16.693% |
| 2026-09-30 | 29.85 | 31.88 | 28.71 | 31.88 | +1.691% | 3 | 339 | -16.876% |
| 2026-09-29 | 32.50 | 32.50 | 31.35 | 31.35 | +1.951% | 3 | 337 | -15.470% |
| 2026-09-28 | 29.90 | 30.90 | 29.66 | 30.75 | +11.494% | 33 | 329 | -13.821% |
| 2026-09-25 | 29.34 | 30.11 | 27.45 | 27.58 | -7.075% | 26 | 318 | -3.916% |
| 2026-09-24 | 31.82 | 31.82 | 29.68 | 29.68 | -1.001% | 208 | 316 | -10.714% |
| 2026-09-23 | 28.85 | 30.01 | 28.24 | 29.98 | +13.561% | 217 | 217 | -11.608% |
| 2026-09-22 | 26.49 | 26.92 | 26.40 | 26.40 | -0.677% | 12 | 212 | +0.379% |
| 2026-09-21 | 30.42 | 30.42 | 26.58 | 26.58 | -23.861% | 11 | 205 | -0.301% |
| 2026-09-18 | 35.26 | 36.11 | 34.91 | 34.91 | +1.778% | 4 | 203 | -24.091% |
| 2026-09-17 | 34.30 | 34.30 | 34.30 | 34.30 | -18.333% | 2 | 203 | -22.741% |
| 2026-09-16 | 36.91 | 42.00 | 36.46 | 42.00 | +10.207% | 30 | 194 | -36.905% |
| 2026-09-14 | 38.11 | 38.11 | 38.11 | 38.11 | +14.273% | 1 | 194 | -30.464% |
| 2026-09-11 | 34.39 | 34.39 | 33.35 | 33.35 | -16.290% | 4 | 194 | -20.540% |
| 2026-09-10 | 39.84 | 39.84 | 39.84 | 39.84 | +11.973% | 1 | 194 | -33.484% |
| 2026-09-09 | 36.35 | 36.35 | 35.58 | 35.58 | +9.578% | 5 | 194 | -25.520% |
| 2026-09-08 | 32.90 | 32.90 | 32.28 | 32.47 | +4.742% | 13 | 197 | -18.386% |
| 2026-09-04 | 31.00 | 31.00 | 31.00 | 31.00 | +5.730% | 1 | 198 | -14.516% |
| 2026-09-03 | 29.65 | 29.72 | 29.32 | 29.32 | -5.845% | 10 | 193 | -9.618% |
| 2026-08-28 | 31.14 | 31.14 | 31.14 | 31.14 | -7.045% | 1 | 192 | -14.900% |
| 2026-08-27 | 33.50 | 33.50 | 33.50 | 33.50 | -8.093% | 5 | 192 | -20.896% |
| 2026-08-24 | 36.45 | 36.45 | 36.45 | 36.45 | +1.391% | 1 | 193 | -27.298% |
| 2026-08-20 | 35.31 | 35.95 | 35.31 | 35.95 | +8.545% | 3 | 192 | -26.287% |
| 2026-08-19 | 33.12 | 33.12 | 33.12 | 33.12 | -6.069% | 1 | 192 | -19.988% |
| 2026-08-18 | 34.82 | 35.26 | 34.82 | 35.26 | +8.326% | 47 | 192 | -24.844% |
| 2026-08-17 | 31.66 | 32.55 | 31.60 | 32.55 | +4.562% | 10 | 195 | -18.587% |
| 2026-08-14 | 30.49 | 31.13 | 30.49 | 31.13 | +0.744% | 45 | 154 | -14.873% |
| 2026-08-13 | 31.67 | 31.75 | 30.45 | 30.90 | -6.759% | 9 | 150 | -14.239% |
| 2026-08-12 | 33.00 | 33.14 | 32.60 | 33.14 | -3.494% | 9 | 144 | -20.036% |
| 2026-08-11 | 34.70 | 34.70 | 34.34 | 34.34 | +4.061% | 6 | 144 | -22.831% |
| 2026-08-10 | 33.56 | 33.56 | 32.96 | 33.00 | -4.652% | 25 | 131 | -19.697% |
| 2026-08-05 | 34.57 | 34.64 | 34.54 | 34.61 | -3.861% | 216 | 23 | -23.433% |
| 2026-08-04 | 38.42 | 38.42 | 36.00 | 36.00 | -19.101% | 4 | 23 | -26.389% |
| 2026-08-03 | 45.00 | 45.50 | 44.50 | 44.50 | -6.513% | 9 | 18 | -40.449% |
| 2026-07-31 | 47.50 | 47.60 | 47.00 | 47.60 | -17.604% | 6 | 15 | -44.328% |
| 2026-07-23 | 57.77 | 57.77 | 57.77 | 57.77 | +21.366% | 1 | 14 | -54.128% |
| 2026-07-22 | 47.50 | 47.60 | 47.50 | 47.60 | +6.894% | 4 | 13 | -44.328% |
| 2026-07-15 | 44.53 | 44.53 | 44.53 | 44.53 | -6.763% | 2 | 14 | -40.490% |
| 2026-07-14 | 47.76 | 47.76 | 47.76 | 47.76 | -11.474% | 2 | 12 | -44.514% |
| 2026-06-05 | 55.56 | 55.56 | 53.95 | 53.95 | +11.628% | 11 | 1 | -50.880% |
| 2026-06-01 | 48.33 | 48.33 | 48.33 | 48.33 | -59.129% | 1 | 0 | -45.169% |
| 2026-03-06 | 118.25 | 118.25 | 118.25 | 118.25 | +3.528% | 1 | 1 | -77.590% |
| 2026-03-05 | 114.22 | 114.22 | 114.22 | 114.22 | +5.020% | 1 | 1 | -76.799% |
| 2026-02-05 | 108.76 | 108.76 | 108.76 | 108.76 | +11.537% | 2 | 2 | -75.634% |
| 2026-01-07 | 97.51 | 97.51 | 97.51 | 97.51 | 0.000% | 1 | 1 | -72.823% |