SPY261231C00690000
SPY Dec 31 2026 690.00 Call
optionOPRA
EODOct 23, 2026
80.00USD-9.204%(-8.11)4Vol338OI
SPY261231C00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 81.42 | 81.44 | 80.00 | 80.00 | -9.204% | 4 | 341 | 0.000% |
| 2026-10-20 | 88.11 | 88.11 | 88.11 | 88.11 | +7.609% | 1 | 342 | -9.204% |
| 2026-10-16 | 87.79 | 87.79 | 81.84 | 81.88 | -13.928% | 7 | 345 | -2.296% |
| 2026-10-13 | 96.01 | 96.01 | 95.13 | 95.13 | -2.170% | 2 | 344 | -15.905% |
| 2026-10-12 | 97.24 | 97.24 | 97.24 | 97.24 | +5.984% | 1 | 345 | -17.729% |
| 2026-10-08 | 90.93 | 91.75 | 90.93 | 91.75 | +2.813% | 7 | 339 | -12.807% |
| 2026-10-02 | 89.24 | 89.24 | 89.24 | 89.24 | +6.900% | 2 | 339 | -10.354% |
| 2026-10-01 | 83.27 | 83.48 | 83.27 | 83.48 | -6.202% | 2 | 339 | -4.169% |
| 2026-09-28 | 88.24 | 89.00 | 86.25 | 89.00 | -1.625% | 3 | 340 | -10.112% |
| 2026-09-23 | 90.47 | 90.47 | 90.47 | 90.47 | -1.535% | 10 | 340 | -11.573% |
| 2026-09-21 | 90.12 | 91.88 | 90.12 | 91.88 | +9.186% | 11 | 341 | -12.930% |
| 2026-09-18 | 84.14 | 84.15 | 84.11 | 84.15 | -0.661% | 3 | 339 | -4.932% |
| 2026-09-17 | 84.71 | 84.71 | 84.71 | 84.71 | +7.079% | 1 | 340 | -5.560% |
| 2026-09-16 | 83.81 | 83.81 | 79.11 | 79.11 | -2.261% | 8 | 341 | +1.125% |
| 2026-09-15 | 80.81 | 81.84 | 80.69 | 80.94 | -2.140% | 6 | 341 | -1.161% |
| 2026-09-14 | 82.71 | 82.71 | 82.71 | 82.71 | -6.774% | 1 | 341 | -3.277% |
| 2026-09-11 | 88.11 | 88.72 | 87.55 | 88.72 | +7.176% | 3 | 342 | -9.829% |
| 2026-09-10 | 82.15 | 82.95 | 82.15 | 82.78 | -3.419% | 14 | 347 | -3.358% |
| 2026-09-09 | 85.71 | 85.71 | 85.71 | 85.71 | -7.441% | 1 | 346 | -6.662% |
| 2026-09-03 | 92.60 | 92.60 | 92.60 | 92.60 | +4.739% | 1 | 346 | -13.607% |
| 2026-09-01 | 86.10 | 88.41 | 86.10 | 88.41 | -6.037% | 21 | 347 | -9.512% |
| 2026-08-28 | 96.48 | 96.48 | 93.87 | 94.09 | +2.350% | 6 | 346 | -14.975% |
| 2026-08-26 | 91.93 | 91.93 | 91.93 | 91.93 | -0.401% | 2 | 346 | -12.977% |
| 2026-08-25 | 92.30 | 92.30 | 92.30 | 92.30 | -3.674% | 5 | 351 | -13.326% |
| 2026-08-18 | 94.08 | 95.82 | 94.08 | 95.82 | -5.957% | 3 | 358 | -16.510% |
| 2026-08-17 | 101.89 | 101.89 | 101.89 | 101.89 | -0.088% | 1 | 359 | -21.484% |
| 2026-08-14 | 104.07 | 104.07 | 101.98 | 101.98 | -2.065% | 21 | 349 | -21.553% |
| 2026-08-13 | 104.09 | 104.13 | 104.08 | 104.13 | +2.198% | 81 | 418 | -23.173% |
| 2026-08-10 | 101.89 | 101.89 | 101.89 | 101.89 | +2.299% | 2 | 416 | -21.484% |
| 2026-08-07 | 99.53 | 99.60 | 99.53 | 99.60 | -0.110% | 2 | 415 | -19.679% |
| 2026-08-05 | 103.54 | 103.54 | 99.71 | 99.71 | +0.717% | 3 | 412 | -19.767% |
| 2026-08-04 | 91.00 | 99.00 | 91.00 | 99.00 | +12.334% | 6 | 412 | -19.192% |
| 2026-08-03 | 85.31 | 88.13 | 85.31 | 88.13 | +18.089% | 3 | 412 | -9.225% |
| 2026-07-23 | 73.77 | 76.59 | 73.77 | 74.63 | -8.721% | 8 | 411 | +7.195% |
| 2026-07-17 | 81.76 | 81.76 | 81.76 | 81.76 | -2.898% | 1 | 412 | -2.153% |
| 2026-07-01 | 82.61 | 84.20 | 82.61 | 84.20 | +0.298% | 13 | 413 | -4.988% |
| 2026-06-30 | 83.95 | 83.95 | 83.95 | 83.95 | +7.628% | 1 | 413 | -4.705% |
| 2026-06-29 | 78.00 | 78.00 | 78.00 | 78.00 | +2.362% | 2 | 411 | +2.564% |
| 2026-06-25 | 76.20 | 76.20 | 76.20 | 76.20 | -11.323% | 1 | 411 | +4.987% |
| 2026-06-18 | 86.27 | 86.27 | 85.93 | 85.93 | -5.050% | 2 | 411 | -6.901% |
| 2026-06-16 | 90.50 | 90.50 | 90.50 | 90.50 | -1.298% | 2 | 411 | -11.602% |
| 2026-06-15 | 90.32 | 91.69 | 90.32 | 91.69 | +11.626% | 2 | 412 | -12.749% |
| 2026-06-12 | 83.45 | 83.45 | 82.14 | 82.14 | +9.084% | 3 | 411 | -2.605% |
| 2026-06-10 | 77.75 | 78.17 | 75.30 | 75.30 | -5.104% | 5 | 410 | +6.242% |
| 2026-06-09 | 76.13 | 79.35 | 69.84 | 79.35 | -3.467% | 5 | 410 | +0.819% |
| 2026-06-08 | 84.39 | 84.39 | 82.20 | 82.20 | -0.291% | 4 | 411 | -2.676% |
| 2026-06-05 | 90.00 | 90.00 | 82.44 | 82.44 | -14.472% | 11 | 410 | -2.960% |
| 2026-06-04 | 92.72 | 96.39 | 92.72 | 96.39 | +1.144% | 12 | 412 | -17.004% |
| 2026-05-29 | 94.71 | 95.30 | 94.71 | 95.30 | +5.420% | 42 | 412 | -16.055% |
| 2026-05-26 | 90.43 | 90.43 | 90.28 | 90.40 | +2.009% | 11 | 403 | -11.504% |
| 2026-05-22 | 87.88 | 88.75 | 87.55 | 88.62 | +4.566% | 15 | 405 | -9.727% |
| 2026-05-21 | 84.75 | 84.75 | 84.75 | 84.75 | +4.889% | 1 | 405 | -5.605% |
| 2026-05-18 | 80.80 | 80.80 | 80.80 | 80.80 | -5.685% | 4 | 407 | -0.990% |
| 2026-05-15 | 85.67 | 85.67 | 85.67 | 85.67 | -6.810% | 15 | 392 | -6.618% |
| 2026-05-14 | 92.11 | 92.11 | 90.59 | 91.93 | +4.728% | 39 | 353 | -12.977% |
| 2026-05-13 | 84.34 | 87.78 | 84.34 | 87.78 | +10.290% | 3 | 351 | -8.863% |
| 2026-05-12 | 81.90 | 81.90 | 78.83 | 79.59 | -5.744% | 84 | 296 | +0.515% |
| 2026-05-11 | 85.20 | 85.20 | 84.44 | 84.44 | +1.710% | 3 | 295 | -5.258% |
| 2026-05-08 | 82.58 | 83.02 | 82.30 | 83.02 | +2.254% | 20 | 305 | -3.638% |
| 2026-05-07 | 80.76 | 81.19 | 79.98 | 81.19 | +1.184% | 14 | 297 | -1.466% |
| 2026-05-06 | 78.30 | 80.24 | 78.30 | 80.24 | +9.170% | 3 | 296 | -0.299% |
| 2026-05-05 | 71.50 | 73.54 | 71.50 | 73.50 | +3.521% | 44 | 256 | +8.844% |
| 2026-05-04 | 71.00 | 71.00 | 71.00 | 71.00 | -2.069% | 40 | 234 | +12.676% |
| 2026-05-01 | 72.05 | 72.50 | 72.05 | 72.50 | +6.227% | 2 | 233 | +10.345% |
| 2026-04-30 | 65.67 | 68.25 | 65.20 | 68.25 | +8.869% | 3 | 233 | +17.216% |
| 2026-04-29 | 63.80 | 63.80 | 62.69 | 62.69 | -4.683% | 3 | 232 | +27.612% |
| 2026-04-27 | 66.90 | 66.90 | 65.77 | 65.77 | -0.889% | 9 | 234 | +21.636% |
| 2026-04-24 | 63.38 | 66.36 | 63.38 | 66.36 | +3.140% | 12 | 243 | +20.555% |
| 2026-04-23 | 64.34 | 64.34 | 64.34 | 64.34 | +1.211% | 1 | 234 | +24.339% |
| 2026-04-22 | 62.91 | 63.57 | 62.91 | 63.57 | +2.598% | 55 | 233 | +25.846% |
| 2026-04-21 | 64.13 | 64.13 | 61.13 | 61.96 | -0.113% | 21 | 224 | +29.116% |
| 2026-04-20 | 63.37 | 63.37 | 62.03 | 62.03 | -3.335% | 4 | 224 | +28.970% |
| 2026-04-17 | 64.05 | 64.50 | 64.05 | 64.17 | +13.155% | 7 | 226 | +24.669% |
| 2026-04-16 | 56.71 | 56.71 | 56.71 | 56.71 | -0.509% | 1 | 227 | +41.069% |
| 2026-04-15 | 53.03 | 57.00 | 53.03 | 57.00 | +8.303% | 3 | 228 | +40.351% |
| 2026-04-14 | 49.70 | 52.63 | 49.70 | 52.63 | +11.316% | 12 | 230 | +52.005% |
| 2026-04-13 | 42.60 | 47.30 | 42.60 | 47.28 | +7.381% | 55 | 227 | +69.205% |
| 2026-04-10 | 44.03 | 44.03 | 44.03 | 44.03 | +0.917% | 10 | 219 | +81.694% |
| 2026-04-09 | 41.75 | 43.74 | 41.75 | 43.63 | +4.503% | 21 | 233 | +83.360% |
| 2026-04-08 | 41.77 | 42.01 | 41.12 | 41.75 | +22.578% | 82 | 240 | +91.617% |
| 2026-04-07 | 32.35 | 34.06 | 32.35 | 34.06 | -1.275% | 3 | 266 | +134.880% |
| 2026-04-06 | 34.50 | 34.50 | 34.50 | 34.50 | +4.609% | 1 | 266 | +131.884% |
| 2026-04-02 | 32.00 | 33.56 | 32.00 | 32.98 | -3.313% | 3 | 267 | +142.571% |
| 2026-04-01 | 34.11 | 34.11 | 34.11 | 34.11 | +7.943% | 1 | 267 | +134.535% |
| 2026-03-31 | 28.25 | 31.82 | 28.25 | 31.60 | +24.019% | 13 | 266 | +153.165% |
| 2026-03-30 | 28.12 | 28.12 | 25.48 | 25.48 | -5.032% | 80 | 257 | +213.972% |
| 2026-03-27 | 29.36 | 29.36 | 26.83 | 26.83 | -14.144% | 15 | 220 | +198.174% |
| 2026-03-26 | 34.84 | 34.84 | 31.25 | 31.25 | -16.175% | 18 | 220 | +156.000% |
| 2026-03-25 | 36.83 | 37.28 | 36.83 | 37.28 | -0.374% | 11 | 209 | +114.592% |
| 2026-03-23 | 36.96 | 38.42 | 36.96 | 37.42 | +9.224% | 4 | 219 | +113.789% |
| 2026-03-20 | 34.69 | 34.92 | 32.87 | 34.26 | -6.291% | 11 | 219 | +133.508% |
| 2026-03-19 | 36.98 | 37.32 | 36.56 | 36.56 | -9.527% | 12 | 218 | +118.818% |
| 2026-03-18 | 41.79 | 41.79 | 40.28 | 40.41 | -4.128% | 3 | 219 | +97.971% |
| 2026-03-17 | 42.15 | 42.15 | 42.15 | 42.15 | +0.166% | 1 | 218 | +89.798% |
| 2026-03-16 | 42.62 | 42.62 | 41.69 | 42.08 | +5.016% | 104 | 218 | +90.114% |
| 2026-03-13 | 41.21 | 41.21 | 40.07 | 40.07 | -7.970% | 26 | 135 | +99.651% |
| 2026-03-12 | 43.54 | 43.54 | 43.54 | 43.54 | -4.664% | 1 | 128 | +83.739% |
| 2026-03-11 | 47.54 | 47.54 | 45.67 | 45.67 | -5.835% | 2 | 129 | +75.170% |
| 2026-03-10 | 48.00 | 48.50 | 48.00 | 48.50 | +2.951% | 2 | 128 | +64.948% |
| 2026-03-09 | 43.47 | 47.11 | 43.47 | 47.11 | +4.387% | 3 | 129 | +69.815% |
| 2026-03-06 | 45.13 | 45.13 | 45.13 | 45.13 | -6.057% | 2 | 128 | +77.266% |
| 2026-03-05 | 49.27 | 49.27 | 46.32 | 48.04 | -5.377% | 30 | 128 | +66.528% |
| 2026-03-04 | 50.56 | 50.77 | 50.56 | 50.77 | +5.201% | 3 | 125 | +57.573% |
| 2026-03-03 | 46.80 | 49.06 | 43.90 | 48.26 | -6.654% | 14 | 122 | +65.769% |
| 2026-03-02 | 49.58 | 51.70 | 49.58 | 51.70 | +3.628% | 14 | 122 | +54.739% |
| 2026-02-27 | 50.08 | 50.08 | 49.89 | 49.89 | -3.706% | 6 | 111 | +60.353% |
| 2026-02-26 | 51.81 | 51.81 | 51.81 | 51.81 | -6.984% | 2 | 106 | +54.410% |
| 2026-02-25 | 55.70 | 55.70 | 55.70 | 55.70 | +5.713% | 1 | 106 | +43.627% |
| 2026-02-24 | 50.50 | 52.94 | 50.50 | 52.69 | +5.952% | 17 | 106 | +51.831% |
| 2026-02-23 | 50.00 | 50.00 | 49.73 | 49.73 | -7.651% | 3 | 100 | +60.869% |
| 2026-02-20 | 53.15 | 53.97 | 51.92 | 53.85 | +5.032% | 16 | 97 | +48.561% |
| 2026-02-18 | 51.27 | 51.27 | 51.27 | 51.27 | +9.551% | 1 | 96 | +56.037% |
| 2026-02-17 | 46.80 | 46.80 | 46.80 | 46.80 | -6.773% | 1 | 95 | +70.940% |
| 2026-02-13 | 50.20 | 50.20 | 50.20 | 50.20 | -4.107% | 1 | 93 | +59.363% |
| 2026-02-12 | 54.48 | 54.48 | 52.35 | 52.35 | -7.883% | 7 | 93 | +52.818% |
| 2026-02-11 | 57.00 | 57.00 | 56.83 | 56.83 | -2.017% | 2 | 95 | +40.771% |
| 2026-02-09 | 58.00 | 58.00 | 58.00 | 58.00 | +5.282% | 1 | 94 | +37.931% |
| 2026-02-06 | 52.34 | 55.09 | 51.83 | 55.09 | +8.723% | 14 | 94 | +45.217% |
| 2026-02-05 | 49.60 | 50.67 | 48.00 | 50.67 | -2.087% | 8 | 95 | +57.884% |
| 2026-02-04 | 55.95 | 55.95 | 51.75 | 51.75 | -6.757% | 11 | 91 | +54.589% |
| 2026-02-03 | 60.00 | 60.00 | 53.75 | 55.50 | -7.500% | 31 | 89 | +44.144% |
| 2026-02-02 | 59.25 | 60.00 | 59.25 | 60.00 | +5.263% | 4 | 75 | +33.333% |
| 2026-01-30 | 56.00 | 57.50 | 55.43 | 57.00 | -0.956% | 13 | 75 | +40.351% |
| 2026-01-29 | 60.71 | 60.71 | 55.50 | 57.55 | -5.979% | 36 | 65 | +39.010% |
| 2026-01-28 | 61.21 | 61.21 | 61.21 | 61.21 | +1.678% | 1 | 51 | +30.698% |
| 2026-01-27 | 60.20 | 60.20 | 60.20 | 60.20 | +3.100% | 1 | 51 | +32.890% |
| 2026-01-26 | 57.20 | 58.39 | 57.20 | 58.39 | +4.138% | 3 | 51 | +37.010% |
| 2026-01-23 | 56.07 | 56.07 | 56.07 | 56.07 | +1.945% | 3 | 49 | +42.679% |
| 2026-01-22 | 56.20 | 56.20 | 55.00 | 55.00 | +3.073% | 2 | 49 | +45.455% |
| 2026-01-21 | 51.93 | 53.36 | 50.63 | 53.36 | +7.407% | 12 | 47 | +49.925% |
| 2026-01-20 | 50.42 | 53.62 | 49.68 | 49.68 | -14.197% | 3 | 45 | +61.031% |
| 2026-01-16 | 58.69 | 58.69 | 57.90 | 57.90 | -3.177% | 2 | 44 | +38.169% |
| 2026-01-15 | 59.49 | 60.48 | 59.49 | 59.80 | +7.923% | 21 | 44 | +33.779% |
| 2026-01-14 | 56.74 | 56.74 | 55.40 | 55.41 | -6.339% | 6 | 28 | +44.378% |
| 2026-01-13 | 58.66 | 59.16 | 58.66 | 59.16 | -1.186% | 6 | 25 | +35.227% |
| 2026-01-12 | 59.94 | 59.94 | 59.87 | 59.87 | +0.791% | 3 | 25 | +33.623% |
| 2026-01-09 | 57.88 | 59.50 | 57.88 | 59.40 | +4.247% | 8 | 23 | +34.680% |
| 2026-01-08 | 56.98 | 56.98 | 56.98 | 56.98 | -0.853% | 1 | 21 | +40.400% |
| 2026-01-07 | 57.47 | 57.47 | 57.47 | 57.47 | +2.993% | 1 | 20 | +39.203% |
| 2026-01-05 | 55.24 | 56.50 | 55.24 | 55.80 | +6.489% | 20 | 9 | +43.369% |
| 2026-01-02 | 51.80 | 52.40 | 51.80 | 52.40 | -3.730% | 7 | 9 | +52.672% |
| 2025-12-31 | 54.15 | 54.43 | 54.15 | 54.43 | -2.786% | 3 | 1 | +46.978% |
| 2025-12-30 | 55.99 | 55.99 | 55.99 | 55.99 | 0.000% | 1 | 1 | +42.883% |