SPY261231C00685000
SPY Dec 31 2026 685.00 Call
optionOPRA
EODOct 23, 2026
86.10USD-15.348%(-15.61)3Vol436OI
SPY261231C00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 86.08 | 86.10 | 86.08 | 86.10 | -15.348% | 3 | 436 | 0.000% |
| 2026-10-13 | 101.71 | 101.71 | 101.71 | 101.71 | -1.558% | 1 | 436 | -15.348% |
| 2026-10-06 | 103.32 | 103.32 | 103.32 | 103.32 | +4.385% | 1 | 436 | -16.667% |
| 2026-09-21 | 98.98 | 98.98 | 98.98 | 98.98 | +12.350% | 1 | 437 | -13.013% |
| 2026-09-18 | 88.10 | 88.10 | 88.10 | 88.10 | +0.548% | 1 | 437 | -2.270% |
| 2026-09-16 | 87.72 | 87.72 | 87.62 | 87.62 | -10.792% | 2 | 437 | -1.735% |
| 2026-08-28 | 98.35 | 98.35 | 98.22 | 98.22 | -7.068% | 4 | 438 | -12.340% |
| 2026-08-10 | 105.66 | 105.69 | 105.66 | 105.69 | +1.071% | 2 | 438 | -18.535% |
| 2026-08-07 | 104.57 | 104.57 | 104.57 | 104.57 | +3.535% | 1 | 438 | -17.663% |
| 2026-08-04 | 98.50 | 101.00 | 98.50 | 101.00 | +13.483% | 63 | 470 | -14.752% |
| 2026-08-03 | 89.00 | 89.00 | 89.00 | 89.00 | +18.762% | 1 | 470 | -3.258% |
| 2026-07-30 | 74.94 | 74.94 | 74.94 | 74.94 | -0.505% | 1 | 470 | +14.892% |
| 2026-07-29 | 75.32 | 75.32 | 75.32 | 75.32 | -10.631% | 1 | 469 | +14.312% |
| 2026-07-20 | 84.28 | 84.28 | 84.28 | 84.28 | -11.730% | 1 | 470 | +2.159% |
| 2026-06-16 | 95.48 | 95.48 | 95.48 | 95.48 | +26.497% | 1 | 471 | -9.824% |
| 2026-06-10 | 75.48 | 75.48 | 75.48 | 75.48 | +1.247% | 3 | 471 | +14.070% |
| 2026-06-09 | 87.75 | 87.75 | 74.55 | 74.55 | -15.274% | 4 | 470 | +15.493% |
| 2026-06-08 | 87.99 | 87.99 | 87.99 | 87.99 | -6.384% | 1 | 470 | -2.148% |
| 2026-06-05 | 93.55 | 93.99 | 93.25 | 93.99 | -8.096% | 4 | 466 | -8.395% |
| 2026-06-02 | 102.00 | 102.27 | 102.00 | 102.27 | +3.053% | 7 | 466 | -15.811% |
| 2026-05-29 | 99.24 | 99.24 | 99.24 | 99.24 | +4.134% | 16 | 466 | -13.241% |
| 2026-05-27 | 95.30 | 95.30 | 95.30 | 95.30 | +0.506% | 1 | 467 | -9.654% |
| 2026-05-26 | 94.82 | 94.82 | 94.82 | 94.82 | +16.845% | 1 | 468 | -9.196% |
| 2026-05-19 | 83.93 | 84.04 | 81.15 | 81.15 | -5.032% | 6 | 462 | +6.100% |
| 2026-05-18 | 85.45 | 85.45 | 85.45 | 85.45 | -5.402% | 1 | 462 | +0.761% |
| 2026-05-15 | 90.33 | 90.33 | 90.33 | 90.33 | -5.066% | 1 | 461 | -4.683% |
| 2026-05-14 | 93.94 | 95.85 | 93.19 | 95.15 | +3.413% | 223 | 240 | -9.511% |
| 2026-05-13 | 90.63 | 92.47 | 90.63 | 92.01 | +8.888% | 159 | 100 | -6.423% |
| 2026-05-12 | 84.50 | 84.50 | 84.50 | 84.50 | -0.565% | 1 | 100 | +1.893% |
| 2026-05-06 | 82.58 | 84.98 | 82.58 | 84.98 | +13.111% | 23 | 100 | +1.318% |
| 2026-05-05 | 75.13 | 75.13 | 75.13 | 75.13 | +7.605% | 5 | 105 | +14.601% |
| 2026-04-30 | 68.03 | 69.82 | 68.03 | 69.82 | +4.365% | 15 | 105 | +23.317% |
| 2026-04-29 | 66.74 | 66.90 | 66.74 | 66.90 | -1.704% | 9 | 114 | +28.700% |
| 2026-04-28 | 67.55 | 68.06 | 67.55 | 68.06 | -3.159% | 4 | 105 | +26.506% |
| 2026-04-27 | 70.80 | 70.80 | 70.28 | 70.28 | +0.185% | 12 | 108 | +22.510% |
| 2026-04-24 | 69.39 | 70.15 | 69.39 | 70.15 | +6.288% | 9 | 118 | +22.737% |
| 2026-04-23 | 65.00 | 66.14 | 65.00 | 66.00 | -2.554% | 7 | 122 | +30.455% |
| 2026-04-22 | 66.29 | 67.73 | 66.29 | 67.73 | +5.961% | 11 | 127 | +27.122% |
| 2026-04-21 | 67.30 | 67.30 | 63.92 | 63.92 | -2.487% | 36 | 134 | +34.700% |
| 2026-04-20 | 67.68 | 67.68 | 65.55 | 65.55 | -2.644% | 2 | 134 | +31.350% |
| 2026-04-17 | 65.09 | 67.33 | 65.09 | 67.33 | +12.781% | 6 | 134 | +27.878% |
| 2026-04-15 | 56.22 | 60.15 | 56.17 | 59.70 | +6.607% | 35 | 134 | +44.221% |
| 2026-04-14 | 52.04 | 56.15 | 52.04 | 56.00 | +14.613% | 16 | 119 | +53.750% |
| 2026-04-13 | 48.86 | 48.86 | 48.86 | 48.86 | +1.538% | 2 | 115 | +76.218% |
| 2026-04-10 | 48.12 | 48.12 | 48.12 | 48.12 | +0.669% | 5 | 116 | +78.928% |
| 2026-04-09 | 46.00 | 47.97 | 46.00 | 47.80 | +6.222% | 25 | 116 | +80.126% |
| 2026-04-08 | 44.90 | 45.00 | 44.90 | 45.00 | +27.479% | 6 | 94 | +91.333% |
| 2026-04-07 | 35.10 | 35.30 | 35.10 | 35.30 | -1.452% | 2 | 94 | +143.909% |
| 2026-04-02 | 35.82 | 35.82 | 35.82 | 35.82 | +5.353% | 1 | 95 | +140.369% |
| 2026-03-31 | 31.05 | 34.10 | 31.05 | 34.00 | +18.632% | 11 | 95 | +153.235% |
| 2026-03-30 | 28.66 | 28.66 | 28.66 | 28.66 | -7.429% | 4 | 84 | +200.419% |
| 2026-03-27 | 30.96 | 30.96 | 30.96 | 30.96 | -9.128% | 1 | 80 | +178.101% |
| 2026-03-26 | 36.85 | 36.85 | 33.89 | 34.07 | -12.551% | 13 | 80 | +152.715% |
| 2026-03-25 | 39.53 | 39.93 | 38.96 | 38.96 | +4.759% | 16 | 81 | +120.996% |
| 2026-03-24 | 37.19 | 37.19 | 37.19 | 37.19 | -8.848% | 3 | 82 | +131.514% |
| 2026-03-23 | 40.80 | 40.80 | 40.80 | 40.80 | +11.051% | 5 | 79 | +111.029% |
| 2026-03-20 | 37.88 | 38.00 | 36.74 | 36.74 | -8.150% | 6 | 74 | +134.349% |
| 2026-03-19 | 40.00 | 40.00 | 40.00 | 40.00 | -13.495% | 20 | 73 | +115.250% |
| 2026-03-17 | 46.24 | 46.24 | 46.24 | 46.24 | +2.098% | 10 | 63 | +86.202% |
| 2026-03-16 | 44.76 | 45.78 | 44.76 | 45.29 | +4.019% | 3 | 63 | +90.108% |
| 2026-03-13 | 43.48 | 43.54 | 43.48 | 43.54 | -3.630% | 4 | 64 | +97.749% |
| 2026-03-12 | 46.50 | 46.50 | 45.18 | 45.18 | -10.000% | 3 | 67 | +90.571% |
| 2026-03-11 | 50.25 | 50.25 | 49.59 | 50.20 | -1.142% | 4 | 64 | +71.514% |
| 2026-03-10 | 50.35 | 51.80 | 50.11 | 50.78 | +1.256% | 9 | 61 | +69.555% |
| 2026-03-09 | 44.00 | 50.15 | 44.00 | 50.15 | +1.807% | 8 | 61 | +71.685% |
| 2026-03-06 | 48.51 | 49.26 | 48.51 | 49.26 | -3.676% | 22 | 59 | +74.787% |
| 2026-03-05 | 54.00 | 54.00 | 49.80 | 51.14 | -5.889% | 10 | 49 | +68.361% |
| 2026-03-04 | 54.09 | 54.34 | 53.79 | 54.34 | +4.823% | 5 | 46 | +58.447% |
| 2026-03-03 | 49.00 | 51.84 | 48.93 | 51.84 | -6.291% | 12 | 47 | +66.088% |
| 2026-03-02 | 52.51 | 55.32 | 52.51 | 55.32 | +1.282% | 10 | 42 | +55.640% |
| 2026-02-27 | 54.57 | 54.62 | 54.57 | 54.62 | -1.051% | 6 | 44 | +57.635% |
| 2026-02-24 | 51.91 | 55.20 | 51.91 | 55.20 | -0.289% | 4 | 41 | +55.978% |
| 2026-02-23 | 55.36 | 55.36 | 55.36 | 55.36 | -2.312% | 1 | 44 | +55.527% |
| 2026-02-20 | 56.00 | 56.67 | 55.62 | 56.67 | +1.486% | 11 | 45 | +51.932% |
| 2026-02-18 | 54.49 | 56.64 | 53.96 | 55.84 | +3.026% | 26 | 38 | +54.191% |
| 2026-02-13 | 54.20 | 54.20 | 54.20 | 54.20 | -3.180% | 2 | 27 | +58.856% |
| 2026-02-12 | 56.02 | 56.02 | 55.98 | 55.98 | -9.782% | 2 | 27 | +53.805% |
| 2026-02-09 | 62.05 | 62.05 | 62.05 | 62.05 | +7.632% | 2 | 26 | +38.759% |
| 2026-02-03 | 56.04 | 57.65 | 56.04 | 57.65 | -0.740% | 14 | 28 | +49.350% |
| 2026-01-29 | 58.08 | 58.08 | 58.08 | 58.08 | -3.038% | 1 | 24 | +48.244% |
| 2026-01-22 | 57.81 | 59.90 | 57.81 | 59.90 | +8.889% | 3 | 24 | +43.740% |
| 2026-01-21 | 54.66 | 55.01 | 54.57 | 55.01 | -3.066% | 28 | 24 | +56.517% |
| 2026-01-20 | 55.80 | 56.75 | 55.80 | 56.75 | -3.568% | 4 | 35 | +51.718% |
| 2026-01-14 | 58.85 | 58.85 | 58.85 | 58.85 | -6.498% | 1 | 35 | +46.304% |
| 2026-01-12 | 62.94 | 62.94 | 62.94 | 62.94 | -1.317% | 1 | 34 | +36.797% |
| 2026-01-09 | 62.69 | 63.78 | 62.69 | 63.78 | +6.353% | 2 | 34 | +34.995% |
| 2026-01-08 | 59.97 | 59.97 | 59.97 | 59.97 | -3.663% | 1 | 34 | +43.572% |
| 2026-01-07 | 62.00 | 62.25 | 62.00 | 62.25 | +0.322% | 4 | 33 | +38.313% |
| 2026-01-06 | 61.29 | 62.05 | 61.29 | 62.05 | +4.111% | 5 | 29 | +38.759% |
| 2026-01-05 | 58.61 | 59.60 | 58.61 | 59.60 | +6.581% | 4 | 30 | +44.463% |
| 2026-01-02 | 55.90 | 55.92 | 55.38 | 55.92 | -4.590% | 30 | 30 | +53.970% |
| 2025-12-31 | 58.78 | 58.78 | 57.60 | 58.61 | 0.000% | 3 | 0 | +46.903% |