SPY261231C00695000
SPY Dec 31 2026 695.00 Call
optionOPRA
EODOct 23, 2026
75.17USD-2.730%(-2.11)6Vol251OI
SPY261231C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.17 | 75.17 | 75.17 | 75.17 | -2.730% | 6 | 245 | 0.000% |
| 2026-10-22 | 77.50 | 77.51 | 77.28 | 77.28 | -10.566% | 3 | 245 | -2.730% |
| 2026-10-21 | 86.41 | 86.41 | 86.41 | 86.41 | +10.076% | 10 | 255 | -13.008% |
| 2026-10-16 | 79.98 | 79.98 | 78.50 | 78.50 | -10.275% | 3 | 256 | -4.242% |
| 2026-10-14 | 87.49 | 87.49 | 87.49 | 87.49 | -2.180% | 1 | 255 | -14.082% |
| 2026-10-05 | 88.98 | 89.44 | 88.98 | 89.44 | +10.707% | 4 | 256 | -15.955% |
| 2026-10-01 | 80.79 | 80.79 | 80.79 | 80.79 | -12.185% | 1 | 255 | -6.956% |
| 2026-09-22 | 92.00 | 92.00 | 92.00 | 92.00 | +28.259% | 2 | 257 | -18.293% |
| 2026-09-16 | 73.90 | 73.90 | 71.73 | 71.73 | -6.113% | 95 | 260 | +4.796% |
| 2026-09-15 | 76.45 | 76.45 | 76.40 | 76.40 | -9.318% | 2 | 259 | -1.610% |
| 2026-09-11 | 83.50 | 84.25 | 83.50 | 84.25 | +8.054% | 2 | 259 | -10.777% |
| 2026-09-10 | 77.97 | 77.97 | 77.97 | 77.97 | -4.764% | 1 | 258 | -3.591% |
| 2026-09-09 | 81.87 | 81.87 | 81.87 | 81.87 | +0.098% | 1 | 258 | -8.184% |
| 2026-09-01 | 81.79 | 81.79 | 81.79 | 81.79 | -6.429% | 1 | 258 | -8.094% |
| 2026-08-21 | 87.41 | 87.41 | 87.41 | 87.41 | +2.162% | 1 | 260 | -14.003% |
| 2026-08-20 | 87.94 | 87.94 | 85.56 | 85.56 | -14.866% | 3 | 259 | -12.144% |
| 2026-08-14 | 100.50 | 100.50 | 100.50 | 100.50 | +2.280% | 5 | 265 | -25.204% |
| 2026-08-13 | 97.86 | 101.50 | 97.86 | 98.26 | +2.987% | 35 | 281 | -23.499% |
| 2026-08-10 | 98.00 | 98.70 | 95.41 | 95.41 | -0.293% | 36 | 299 | -21.214% |
| 2026-08-07 | 96.35 | 96.35 | 95.69 | 95.69 | +3.181% | 3 | 299 | -21.444% |
| 2026-08-06 | 93.82 | 93.82 | 92.74 | 92.74 | -6.775% | 4 | 297 | -18.945% |
| 2026-08-05 | 99.48 | 99.48 | 99.48 | 99.48 | +44.740% | 1 | 297 | -24.437% |
| 2026-07-29 | 68.73 | 68.73 | 68.73 | 68.73 | -14.087% | 1 | 297 | +9.370% |
| 2026-07-16 | 80.00 | 80.00 | 80.00 | 80.00 | -4.019% | 1 | 297 | -6.037% |
| 2026-07-15 | 83.19 | 83.35 | 83.19 | 83.35 | +1.030% | 2 | 297 | -9.814% |
| 2026-07-14 | 82.50 | 82.50 | 82.50 | 82.50 | +2.484% | 1 | 297 | -8.885% |
| 2026-07-13 | 80.50 | 80.50 | 80.50 | 80.50 | -2.684% | 1 | 297 | -6.621% |
| 2026-07-10 | 82.72 | 82.72 | 82.72 | 82.72 | +0.474% | 1 | 296 | -9.127% |
| 2026-07-09 | 82.33 | 82.33 | 82.33 | 82.33 | +0.073% | 1 | 297 | -8.697% |
| 2026-07-06 | 82.27 | 82.27 | 82.27 | 82.27 | +13.869% | 1 | 297 | -8.630% |
| 2026-06-26 | 72.25 | 72.25 | 72.25 | 72.25 | +1.761% | 1 | 298 | +4.042% |
| 2026-06-25 | 71.00 | 71.00 | 71.00 | 71.00 | -5.585% | 1 | 298 | +5.873% |
| 2026-06-23 | 73.44 | 75.20 | 73.44 | 75.20 | -7.492% | 2 | 298 | -0.040% |
| 2026-06-22 | 81.29 | 81.29 | 81.29 | 81.29 | -2.507% | 1 | 297 | -7.529% |
| 2026-06-17 | 83.47 | 83.47 | 83.38 | 83.38 | -4.937% | 2 | 296 | -9.846% |
| 2026-06-15 | 87.71 | 87.71 | 87.71 | 87.71 | +22.074% | 1 | 296 | -14.297% |
| 2026-06-09 | 71.85 | 71.85 | 71.85 | 71.85 | -23.458% | 1 | 297 | +4.621% |
| 2026-06-02 | 93.87 | 93.87 | 93.87 | 93.87 | +3.586% | 1 | 297 | -19.921% |
| 2026-05-29 | 90.62 | 90.62 | 90.62 | 90.62 | +4.029% | 6 | 297 | -17.049% |
| 2026-05-27 | 87.11 | 87.11 | 87.11 | 87.11 | -0.899% | 6 | 297 | -13.707% |
| 2026-05-26 | 87.27 | 87.90 | 87.27 | 87.90 | +3.999% | 12 | 291 | -14.482% |
| 2026-05-22 | 84.52 | 84.52 | 84.52 | 84.52 | -3.162% | 3 | 294 | -11.062% |
| 2026-05-14 | 89.09 | 89.09 | 87.28 | 87.28 | +7.846% | 2 | 295 | -13.875% |
| 2026-05-11 | 80.20 | 80.93 | 79.98 | 80.93 | +2.703% | 5 | 291 | -7.117% |
| 2026-05-08 | 79.21 | 79.21 | 78.80 | 78.80 | +3.616% | 6 | 292 | -4.607% |
| 2026-05-06 | 72.16 | 76.05 | 72.16 | 76.05 | +10.281% | 26 | 275 | -1.157% |
| 2026-05-05 | 68.96 | 68.96 | 68.96 | 68.96 | +14.780% | 1 | 275 | +9.005% |
| 2026-04-29 | 59.64 | 60.08 | 59.64 | 60.08 | -0.972% | 4 | 275 | +25.117% |
| 2026-04-23 | 60.54 | 60.67 | 60.54 | 60.67 | +5.257% | 4 | 275 | +23.900% |
| 2026-04-20 | 57.64 | 57.64 | 57.64 | 57.64 | -4.664% | 1 | 278 | +30.413% |
| 2026-04-17 | 57.84 | 60.98 | 57.84 | 60.46 | +11.078% | 20 | 278 | +24.330% |
| 2026-04-16 | 53.69 | 55.10 | 53.12 | 54.43 | +5.362% | 12 | 271 | +38.104% |
| 2026-04-15 | 50.27 | 51.66 | 50.10 | 51.66 | +5.214% | 74 | 334 | +45.509% |
| 2026-04-14 | 47.78 | 49.10 | 47.78 | 49.10 | +17.605% | 3 | 339 | +53.096% |
| 2026-04-10 | 41.75 | 41.75 | 41.75 | 41.75 | +8.894% | 1 | 338 | +80.048% |
| 2026-04-09 | 38.34 | 38.34 | 38.34 | 38.34 | -1.919% | 1 | 338 | +96.062% |
| 2026-04-08 | 38.45 | 39.09 | 38.30 | 39.09 | +27.870% | 152 | 339 | +92.300% |
| 2026-04-06 | 30.43 | 30.57 | 30.43 | 30.57 | -4.707% | 10 | 201 | +145.895% |
| 2026-04-02 | 31.76 | 32.08 | 31.76 | 32.08 | +2.394% | 7 | 201 | +134.320% |
| 2026-04-01 | 32.46 | 32.46 | 31.33 | 31.33 | +5.595% | 80 | 201 | +139.930% |
| 2026-03-31 | 26.68 | 29.68 | 26.68 | 29.67 | +26.578% | 7 | 150 | +153.354% |
| 2026-03-30 | 24.11 | 24.11 | 23.33 | 23.44 | -5.101% | 11 | 151 | +220.691% |
| 2026-03-27 | 25.68 | 25.68 | 24.62 | 24.70 | -21.086% | 5 | 148 | +204.332% |
| 2026-03-26 | 31.34 | 31.34 | 31.30 | 31.30 | -8.157% | 3 | 145 | +140.160% |
| 2026-03-25 | 34.08 | 34.08 | 34.08 | 34.08 | +1.038% | 10 | 148 | +120.569% |
| 2026-03-24 | 31.76 | 33.73 | 31.76 | 33.73 | +8.422% | 6 | 148 | +122.858% |
| 2026-03-20 | 32.29 | 32.31 | 30.30 | 31.11 | -7.959% | 9 | 147 | +141.626% |
| 2026-03-19 | 33.80 | 33.80 | 33.80 | 33.80 | -17.218% | 45 | 145 | +122.396% |
| 2026-03-17 | 40.83 | 40.83 | 40.83 | 40.83 | +11.132% | 1 | 129 | +84.105% |
| 2026-03-13 | 37.69 | 37.76 | 36.74 | 36.74 | -9.863% | 12 | 130 | +104.600% |
| 2026-03-12 | 40.76 | 40.76 | 40.76 | 40.76 | -5.604% | 1 | 131 | +84.421% |
| 2026-03-11 | 43.18 | 43.18 | 43.18 | 43.18 | -5.286% | 1 | 132 | +74.085% |
| 2026-03-10 | 45.31 | 45.59 | 45.31 | 45.59 | +2.357% | 3 | 132 | +64.883% |
| 2026-03-09 | 38.67 | 44.54 | 38.67 | 44.54 | +6.048% | 6 | 130 | +68.770% |
| 2026-03-06 | 41.42 | 43.00 | 41.42 | 42.00 | -11.765% | 4 | 143 | +78.976% |
| 2026-03-04 | 47.40 | 47.60 | 47.40 | 47.60 | +5.170% | 3 | 143 | +57.920% |
| 2026-03-03 | 41.00 | 45.26 | 41.00 | 45.26 | -6.002% | 3 | 143 | +66.085% |
| 2026-03-02 | 46.69 | 48.15 | 46.69 | 48.15 | +1.326% | 8 | 145 | +56.116% |
| 2026-02-27 | 47.52 | 47.52 | 47.52 | 47.52 | -5.244% | 1 | 142 | +58.186% |
| 2026-02-26 | 49.01 | 50.15 | 49.01 | 50.15 | -3.558% | 2 | 143 | +49.890% |
| 2026-02-25 | 51.36 | 52.00 | 51.31 | 52.00 | +2.889% | 7 | 143 | +44.558% |
| 2026-02-20 | 50.74 | 50.79 | 50.54 | 50.54 | +3.778% | 6 | 143 | +48.734% |
| 2026-02-13 | 47.18 | 48.70 | 47.18 | 48.70 | -0.774% | 2 | 139 | +54.353% |
| 2026-02-12 | 55.00 | 55.00 | 49.08 | 49.08 | -8.124% | 4 | 139 | +53.158% |
| 2026-02-11 | 55.65 | 55.65 | 53.42 | 53.42 | -0.669% | 2 | 135 | +40.715% |
| 2026-02-10 | 53.78 | 53.78 | 53.78 | 53.78 | -1.825% | 1 | 135 | +39.773% |
| 2026-02-09 | 55.24 | 55.24 | 54.67 | 54.78 | +19.320% | 3 | 135 | +37.222% |
| 2026-02-05 | 45.90 | 45.91 | 45.90 | 45.91 | -8.981% | 2 | 136 | +63.733% |
| 2026-02-04 | 50.14 | 50.44 | 50.14 | 50.44 | -3.000% | 2 | 135 | +49.029% |
| 2026-01-29 | 56.80 | 56.80 | 52.00 | 52.00 | -8.467% | 60 | 135 | +44.558% |
| 2026-01-28 | 56.66 | 56.81 | 56.61 | 56.81 | -0.193% | 15 | 114 | +32.318% |
| 2026-01-27 | 55.30 | 57.32 | 55.30 | 56.92 | +4.211% | 10 | 109 | +32.063% |
| 2026-01-26 | 54.62 | 54.62 | 54.62 | 54.62 | +15.966% | 1 | 101 | +37.624% |
| 2026-01-21 | 48.95 | 48.95 | 47.10 | 47.10 | +1.378% | 6 | 100 | +59.597% |
| 2026-01-20 | 48.45 | 48.45 | 46.46 | 46.46 | -16.016% | 5 | 102 | +61.795% |
| 2026-01-16 | 55.32 | 55.32 | 55.32 | 55.32 | -3.015% | 2 | 95 | +35.882% |
| 2026-01-15 | 57.21 | 57.21 | 57.04 | 57.04 | +5.865% | 4 | 95 | +31.785% |
| 2026-01-14 | 53.46 | 53.88 | 52.09 | 53.88 | -4.196% | 14 | 93 | +39.514% |
| 2026-01-13 | 57.37 | 57.37 | 55.31 | 56.24 | -1.764% | 27 | 91 | +33.659% |
| 2026-01-12 | 56.70 | 57.48 | 56.70 | 57.25 | +0.952% | 12 | 81 | +31.301% |
| 2026-01-09 | 56.60 | 56.93 | 56.60 | 56.71 | +4.573% | 5 | 76 | +32.552% |
| 2026-01-07 | 55.59 | 55.59 | 54.23 | 54.23 | -0.805% | 69 | 72 | +38.613% |
| 2026-01-06 | 54.46 | 54.95 | 54.46 | 54.67 | +3.955% | 3 | 4 | +37.498% |
| 2026-01-05 | 53.43 | 53.44 | 52.59 | 52.59 | -0.680% | 3 | 2 | +42.936% |
| 2025-12-30 | 53.28 | 53.28 | 52.95 | 52.95 | 0.000% | 2 | 2 | +41.964% |