SPY261231P00800000
SPY Dec 31 2026 800.00 Put
optionOPRA
EODOct 27, 2026
33.21USD-11.345%(-4.25)217Vol601OI
SPY261231P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.81 | 34.81 | 33.00 | 33.21 | -11.345% | 217 | 716 | 0.000% |
| 2026-10-26 | 38.20 | 38.20 | 37.25 | 37.46 | -11.085% | 16 | 700 | -11.345% |
| 2026-10-23 | 42.13 | 42.13 | 42.13 | 42.13 | +5.854% | 8 | 704 | -21.173% |
| 2026-10-22 | 34.75 | 39.81 | 34.75 | 39.80 | +28.180% | 13 | 708 | -16.558% |
| 2026-10-21 | 33.19 | 33.19 | 30.24 | 31.05 | -6.785% | 29 | 715 | +6.957% |
| 2026-10-20 | 33.12 | 34.12 | 31.90 | 33.31 | -1.010% | 17 | 704 | -0.300% |
| 2026-10-19 | 34.91 | 34.91 | 33.60 | 33.65 | -14.268% | 32 | 707 | -1.308% |
| 2026-10-16 | 31.11 | 39.27 | 31.11 | 39.25 | +25.640% | 7 | 710 | -15.389% |
| 2026-10-15 | 36.81 | 37.00 | 31.11 | 31.24 | -8.306% | 26 | 702 | +6.306% |
| 2026-10-14 | 29.70 | 35.31 | 29.70 | 34.07 | +22.115% | 47 | 713 | -2.524% |
| 2026-10-13 | 28.09 | 28.65 | 27.90 | 27.90 | -1.064% | 16 | 705 | +19.032% |
| 2026-10-12 | 27.50 | 28.20 | 27.50 | 28.20 | +0.714% | 5 | 705 | +17.766% |
| 2026-10-09 | 29.85 | 30.00 | 27.95 | 28.00 | -9.002% | 32 | 700 | +18.607% |
| 2026-10-08 | 30.77 | 33.00 | 30.69 | 30.77 | +5.666% | 19 | 692 | +7.930% |
| 2026-10-07 | 31.68 | 31.68 | 29.12 | 29.12 | +4.149% | 37 | 688 | +14.045% |
| 2026-10-06 | 28.90 | 28.90 | 27.19 | 27.96 | -9.661% | 46 | 678 | +18.777% |
| 2026-10-05 | 33.85 | 33.85 | 30.91 | 30.95 | -11.622% | 51 | 668 | +7.302% |
| 2026-10-02 | 34.86 | 35.25 | 33.75 | 35.02 | -8.802% | 45 | 635 | -5.168% |
| 2026-10-01 | 42.00 | 42.00 | 38.40 | 38.40 | -4.000% | 27 | 639 | -13.516% |
| 2026-09-30 | 36.00 | 40.00 | 35.00 | 40.00 | +3.896% | 27 | 618 | -16.975% |
| 2026-09-29 | 38.00 | 38.50 | 37.52 | 38.50 | +10.000% | 3 | 619 | -13.740% |
| 2026-09-28 | 36.34 | 38.76 | 35.00 | 35.00 | +4.478% | 20 | 630 | -5.114% |
| 2026-09-25 | 34.85 | 36.69 | 33.50 | 33.50 | -8.219% | 22 | 624 | -0.866% |
| 2026-09-24 | 37.32 | 37.32 | 36.20 | 36.50 | +0.606% | 49 | 583 | -9.014% |
| 2026-09-23 | 34.47 | 36.28 | 34.45 | 36.28 | +15.175% | 19 | 581 | -8.462% |
| 2026-09-22 | 31.96 | 32.70 | 31.50 | 31.50 | -1.900% | 10 | 576 | +5.429% |
| 2026-09-21 | 35.80 | 35.81 | 32.11 | 32.11 | -19.240% | 21 | 578 | +3.426% |
| 2026-09-18 | 43.67 | 43.67 | 39.76 | 39.76 | -4.561% | 29 | 570 | -16.474% |
| 2026-09-17 | 42.00 | 43.63 | 41.66 | 41.66 | -16.580% | 7 | 564 | -20.283% |
| 2026-09-16 | 44.54 | 49.94 | 43.25 | 49.94 | +7.375% | 28 | 581 | -33.500% |
| 2026-09-15 | 45.66 | 46.51 | 45.66 | 46.51 | +5.753% | 2 | 582 | -28.596% |
| 2026-09-14 | 45.14 | 45.14 | 43.98 | 43.98 | +8.996% | 13 | 588 | -24.488% |
| 2026-09-11 | 41.16 | 41.16 | 39.44 | 40.35 | -12.283% | 68 | 553 | -17.695% |
| 2026-09-10 | 44.84 | 46.50 | 44.84 | 46.00 | +10.497% | 28 | 564 | -27.804% |
| 2026-09-09 | 41.63 | 41.63 | 41.63 | 41.63 | +7.377% | 1 | 564 | -20.226% |
| 2026-09-08 | 39.00 | 39.10 | 38.77 | 38.77 | +7.694% | 19 | 563 | -14.341% |
| 2026-09-04 | 36.00 | 36.00 | 36.00 | 36.00 | +3.478% | 5 | 563 | -7.750% |
| 2026-09-03 | 37.50 | 37.50 | 34.79 | 34.79 | -13.715% | 23 | 558 | -4.542% |
| 2026-09-02 | 41.09 | 41.09 | 40.32 | 40.32 | -7.671% | 6 | 553 | -17.634% |
| 2026-09-01 | 43.14 | 44.00 | 41.29 | 43.67 | +10.669% | 34 | 563 | -23.952% |
| 2026-08-31 | 39.60 | 39.60 | 39.46 | 39.46 | +3.979% | 5 | 563 | -15.839% |
| 2026-08-28 | 35.62 | 37.95 | 35.00 | 37.95 | +1.743% | 9 | 557 | -12.490% |
| 2026-08-27 | 38.05 | 38.53 | 37.16 | 37.30 | -9.334% | 21 | 552 | -10.965% |
| 2026-08-26 | 41.14 | 41.14 | 41.14 | 41.14 | -0.939% | 1 | 552 | -19.276% |
| 2026-08-25 | 41.67 | 41.87 | 41.53 | 41.53 | -0.192% | 22 | 543 | -20.034% |
| 2026-08-21 | 41.61 | 41.61 | 41.61 | 41.61 | -3.591% | 7 | 536 | -20.187% |
| 2026-08-20 | 41.50 | 43.16 | 40.56 | 43.16 | +10.667% | 11 | 537 | -23.054% |
| 2026-08-19 | 39.19 | 39.69 | 38.90 | 39.00 | -3.727% | 23 | 514 | -14.846% |
| 2026-08-18 | 40.15 | 41.09 | 40.15 | 40.51 | +10.171% | 300 | 469 | -18.020% |
| 2026-08-17 | 36.77 | 36.77 | 36.77 | 36.77 | +1.828% | 5 | 464 | -9.682% |
| 2026-08-14 | 35.80 | 36.57 | 35.80 | 36.11 | +0.641% | 10 | 456 | -8.031% |
| 2026-08-13 | 37.24 | 37.24 | 35.30 | 35.88 | -6.122% | 232 | 343 | -7.441% |
| 2026-08-12 | 38.54 | 38.93 | 38.18 | 38.22 | -0.521% | 13 | 338 | -13.108% |
| 2026-08-11 | 38.30 | 38.42 | 38.30 | 38.42 | -0.979% | 7 | 336 | -13.561% |
| 2026-08-10 | 39.06 | 39.06 | 38.10 | 38.80 | -1.096% | 17 | 340 | -14.407% |
| 2026-08-07 | 38.96 | 39.23 | 38.96 | 39.23 | -2.194% | 16 | 331 | -15.345% |
| 2026-08-06 | 40.11 | 40.11 | 40.11 | 40.11 | -0.742% | 1 | 332 | -17.203% |
| 2026-08-05 | 38.92 | 40.41 | 38.92 | 40.41 | +1.151% | 5 | 332 | -17.817% |
| 2026-08-04 | 45.25 | 45.27 | 39.70 | 39.95 | -17.950% | 31 | 315 | -16.871% |
| 2026-08-03 | 54.50 | 54.50 | 47.93 | 48.69 | -14.278% | 225 | 169 | -31.793% |
| 2026-07-31 | 58.90 | 58.90 | 56.50 | 56.80 | -7.492% | 7 | 166 | -41.532% |
| 2026-07-30 | 65.59 | 65.59 | 61.40 | 61.40 | -8.577% | 26 | 146 | -45.912% |
| 2026-07-29 | 66.63 | 67.16 | 59.70 | 67.16 | +11.284% | 18 | 153 | -50.551% |
| 2026-07-28 | 64.65 | 64.90 | 60.35 | 60.35 | -4.358% | 50 | 149 | -44.971% |
| 2026-07-24 | 63.00 | 63.15 | 63.00 | 63.10 | +6.408% | 10 | 150 | -47.369% |
| 2026-07-20 | 56.00 | 59.30 | 56.00 | 59.30 | +9.047% | 2 | 148 | -43.997% |
| 2026-07-14 | 54.40 | 54.46 | 54.38 | 54.38 | -1.253% | 20 | 158 | -38.930% |
| 2026-07-13 | 54.91 | 55.07 | 54.91 | 55.07 | +7.790% | 40 | 132 | -39.695% |
| 2026-07-10 | 52.90 | 52.90 | 51.09 | 51.09 | -14.878% | 23 | 117 | -34.997% |
| 2026-07-08 | 59.94 | 60.02 | 59.94 | 60.02 | +5.465% | 20 | 117 | -44.668% |
| 2026-07-07 | 56.90 | 56.91 | 56.87 | 56.91 | +6.933% | 20 | 117 | -41.645% |
| 2026-07-06 | 53.33 | 53.33 | 53.22 | 53.22 | -19.849% | 6 | 123 | -37.599% |
| 2026-06-24 | 66.40 | 66.40 | 66.40 | 66.40 | -0.465% | 1 | 123 | -49.985% |
| 2026-06-23 | 65.86 | 66.71 | 65.86 | 66.71 | +15.796% | 5 | 128 | -50.217% |
| 2026-06-17 | 57.61 | 57.61 | 57.61 | 57.61 | +3.059% | 15 | 143 | -42.354% |
| 2026-06-16 | 55.90 | 55.90 | 55.90 | 55.90 | +2.852% | 1 | 142 | -40.590% |
| 2026-06-15 | 55.91 | 55.91 | 54.35 | 54.35 | -15.671% | 3 | 140 | -38.896% |
| 2026-06-12 | 64.45 | 64.45 | 64.45 | 64.45 | -3.286% | 5 | 136 | -48.472% |
| 2026-06-11 | 75.93 | 75.93 | 66.27 | 66.64 | -11.852% | 120 | 79 | -50.165% |
| 2026-06-09 | 75.60 | 75.60 | 75.60 | 75.60 | +13.038% | 15 | 64 | -56.071% |
| 2026-06-05 | 58.50 | 66.88 | 58.50 | 66.88 | +19.429% | 12 | 54 | -50.344% |
| 2026-06-03 | 55.91 | 56.00 | 55.91 | 56.00 | +4.497% | 2 | 53 | -40.696% |
| 2026-06-02 | 54.37 | 54.37 | 53.59 | 53.59 | -0.019% | 11 | 43 | -38.029% |
| 2026-06-01 | 54.92 | 54.92 | 52.94 | 53.60 | -2.190% | 12 | 43 | -38.041% |
| 2026-05-29 | 54.80 | 54.80 | 54.80 | 54.80 | -2.422% | 1 | 43 | -39.398% |
| 2026-05-28 | 56.66 | 56.66 | 55.75 | 56.16 | -5.470% | 6 | 40 | -40.865% |
| 2026-05-26 | 59.41 | 59.41 | 59.41 | 59.41 | -14.271% | 1 | 39 | -44.100% |
| 2026-05-19 | 69.30 | 69.30 | 69.30 | 69.30 | +11.594% | 1 | 38 | -52.078% |
| 2026-05-14 | 64.30 | 64.30 | 62.10 | 62.10 | -9.064% | 4 | 36 | -46.522% |
| 2026-05-13 | 68.29 | 68.29 | 68.29 | 68.29 | -0.524% | 10 | 26 | -51.369% |
| 2026-05-08 | 68.65 | 68.65 | 68.65 | 68.65 | -3.310% | 20 | 10 | -51.624% |
| 2026-05-06 | 72.21 | 72.21 | 71.00 | 71.00 | -10.331% | 2 | 8 | -53.225% |
| 2026-05-05 | 79.18 | 79.18 | 79.18 | 79.18 | -5.536% | 1 | 8 | -58.058% |
| 2026-05-04 | 83.82 | 83.82 | 83.82 | 83.82 | +5.940% | 1 | 8 | -60.379% |
| 2026-05-01 | 79.12 | 79.12 | 79.12 | 79.12 | -8.139% | 1 | 7 | -58.026% |
| 2026-04-27 | 86.13 | 86.13 | 86.13 | 86.13 | -4.766% | 2 | 8 | -61.442% |
| 2026-04-17 | 89.00 | 90.44 | 89.00 | 90.44 | -12.194% | 11 | 8 | -63.280% |
| 2026-04-15 | 103.00 | 103.00 | 103.00 | 103.00 | -9.649% | 1 | 6 | -67.757% |
| 2026-04-13 | 120.43 | 120.43 | 113.98 | 114.00 | -8.800% | 11 | 5 | -70.868% |
| 2026-04-08 | 125.00 | 125.00 | 125.00 | 125.00 | -13.644% | 1 | 5 | -73.432% |
| 2026-04-01 | 144.75 | 144.75 | 144.75 | 144.75 | -4.455% | 1 | 4 | -77.057% |
| 2026-03-31 | 151.50 | 151.50 | 151.50 | 151.50 | -7.931% | 2 | 4 | -78.079% |
| 2026-03-27 | 164.55 | 164.55 | 164.55 | 164.55 | +6.505% | 1 | 2 | -79.818% |
| 2026-03-26 | 154.19 | 154.56 | 154.14 | 154.50 | +14.073% | 6 | 2 | -78.505% |
| 2026-03-18 | 135.44 | 135.44 | 135.44 | 135.44 | +3.389% | 1 | 4 | -75.480% |
| 2026-03-16 | 131.00 | 131.00 | 131.00 | 131.00 | -1.504% | 1 | 4 | -74.649% |
| 2026-03-12 | 133.00 | 133.00 | 133.00 | 133.00 | +4.724% | 1 | 3 | -75.030% |
| 2026-03-11 | 127.00 | 127.00 | 127.00 | 127.00 | +6.723% | 1 | 4 | -73.850% |
| 2026-03-10 | 119.00 | 119.00 | 119.00 | 119.00 | -2.459% | 1 | 5 | -72.092% |
| 2026-03-05 | 122.00 | 122.00 | 122.00 | 122.00 | +7.018% | 1 | 4 | -72.779% |
| 2026-03-04 | 114.00 | 114.00 | 114.00 | 114.00 | +2.242% | 2 | 5 | -70.868% |
| 2026-02-18 | 111.50 | 111.50 | 111.50 | 111.50 | -4.701% | 1 | 3 | -70.215% |
| 2026-02-12 | 117.00 | 117.00 | 117.00 | 117.00 | +6.364% | 1 | 2 | -71.615% |
| 2026-02-06 | 112.00 | 112.00 | 110.00 | 110.00 | -6.502% | 2 | 3 | -69.809% |
| 2026-02-05 | 117.55 | 117.65 | 117.55 | 117.65 | 0.000% | 2 | 2 | -71.772% |