SPY261231P00625000
SPY Dec 31 2026 625.00 Put
optionOPRA
EODOct 23, 2026
2.53USD-0.784%(-0.02)20Vol556OI
SPY261231P00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.5900 | 2.6000 | 2.5300 | 2.5300 | -0.784% | 20 | 555 | 0.000% |
| 2026-10-22 | 2.1400 | 2.5500 | 2.1400 | 2.5500 | +26.866% | 26 | 556 | -0.784% |
| 2026-10-19 | 2.1900 | 2.1900 | 2.0100 | 2.0100 | -29.965% | 7 | 559 | +25.871% |
| 2026-10-16 | 2.9700 | 2.9700 | 2.8100 | 2.8700 | +38.647% | 6 | 554 | -11.847% |
| 2026-10-14 | 1.7200 | 2.1200 | 1.7200 | 2.0700 | +21.765% | 4 | 551 | +22.222% |
| 2026-10-13 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | +0.592% | 3 | 549 | +48.824% |
| 2026-10-12 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -4.520% | 2 | 549 | +49.704% |
| 2026-10-09 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -13.235% | 63 | 549 | +42.938% |
| 2026-10-08 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +19.298% | 10 | 545 | +24.020% |
| 2026-10-07 | 1.7800 | 1.7800 | 1.7100 | 1.7100 | 0.000% | 73 | 535 | +47.953% |
| 2026-10-06 | 1.8300 | 1.8300 | 1.7100 | 1.7100 | -11.856% | 9 | 537 | +47.953% |
| 2026-10-05 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -14.912% | 1 | 538 | +30.412% |
| 2026-10-02 | 2.3600 | 2.3600 | 2.2700 | 2.2800 | -9.524% | 66 | 504 | +10.965% |
| 2026-10-01 | 2.5300 | 2.8200 | 2.5200 | 2.5200 | +5.439% | 25 | 492 | +0.397% |
| 2026-09-30 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | -4.016% | 72 | 491 | +5.858% |
| 2026-09-29 | 2.3700 | 2.4900 | 2.3700 | 2.4900 | +2.893% | 8 | 489 | +1.606% |
| 2026-09-28 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -6.202% | 3 | 486 | +4.545% |
| 2026-09-25 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -0.386% | 3 | 545 | -1.938% |
| 2026-09-24 | 2.9000 | 2.9000 | 2.5900 | 2.5900 | +0.778% | 63 | 483 | -2.317% |
| 2026-09-23 | 2.4900 | 2.6500 | 2.4900 | 2.5700 | +11.739% | 7 | 476 | -1.556% |
| 2026-09-22 | 2.3500 | 2.3500 | 2.3000 | 2.3000 | -10.156% | 20 | 483 | +10.000% |
| 2026-09-21 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | -17.419% | 20 | 483 | -1.172% |
| 2026-09-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.025% | 1 | 483 | -18.387% |
| 2026-09-17 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | -20.050% | 4 | 482 | -21.672% |
| 2026-09-16 | 3.5100 | 4.0400 | 3.5100 | 4.0400 | +7.447% | 52 | 481 | -37.376% |
| 2026-09-15 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +10.588% | 2 | 481 | -32.713% |
| 2026-09-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 1 | 481 | -25.588% |
| 2026-09-10 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | +8.033% | 6 | 476 | -35.128% |
| 2026-09-09 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +17.974% | 1 | 475 | -29.917% |
| 2026-09-04 | 3.0100 | 3.0600 | 3.0100 | 3.0600 | -1.608% | 7 | 472 | -17.320% |
| 2026-09-03 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -11.648% | 2 | 472 | -18.650% |
| 2026-09-02 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -7.124% | 1 | 472 | -28.125% |
| 2026-09-01 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +5.866% | 2 | 474 | -33.245% |
| 2026-08-31 | 3.6400 | 3.6400 | 3.5800 | 3.5800 | -8.205% | 5 | 478 | -29.330% |
| 2026-08-26 | 3.9700 | 4.0900 | 3.9000 | 3.9000 | -5.109% | 17 | 477 | -35.128% |
| 2026-08-25 | 4.1500 | 4.1500 | 4.1100 | 4.1100 | -6.591% | 20 | 477 | -38.443% |
| 2026-08-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.804% | 5 | 477 | -42.500% |
| 2026-08-21 | 4.3900 | 4.3900 | 4.2800 | 4.2800 | -8.547% | 3 | 477 | -40.888% |
| 2026-08-20 | 4.5900 | 4.6800 | 4.5600 | 4.6800 | +0.645% | 3 | 477 | -45.940% |
| 2026-08-18 | 4.6600 | 4.6600 | 4.6500 | 4.6500 | +10.979% | 4 | 477 | -45.591% |
| 2026-08-14 | 4.1900 | 4.2300 | 4.1900 | 4.1900 | -6.889% | 9 | 469 | -39.618% |
| 2026-08-12 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | -1.099% | 6 | 469 | -43.778% |
| 2026-08-11 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -0.219% | 1 | 468 | -44.396% |
| 2026-08-10 | 4.5200 | 4.5600 | 4.5200 | 4.5600 | -3.390% | 7 | 466 | -44.518% |
| 2026-08-07 | 4.7400 | 4.7400 | 4.7200 | 4.7200 | -3.080% | 3 | 466 | -46.398% |
| 2026-08-06 | 4.9500 | 4.9500 | 4.8700 | 4.8700 | -1.016% | 21 | 465 | -48.049% |
| 2026-08-05 | 4.8800 | 4.9200 | 4.8800 | 4.9200 | -1.600% | 22 | 457 | -48.577% |
| 2026-08-04 | 5.3100 | 5.3100 | 5.0000 | 5.0000 | -10.233% | 14 | 457 | -49.400% |
| 2026-08-03 | 6.0400 | 6.0400 | 5.5700 | 5.5700 | -15.091% | 18 | 441 | -54.578% |
| 2026-07-31 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -15.681% | 5 | 436 | -61.433% |
| 2026-07-30 | 7.9600 | 7.9600 | 7.7800 | 7.7800 | +1.039% | 4 | 433 | -67.481% |
| 2026-07-27 | 7.8900 | 7.8900 | 7.7000 | 7.7000 | -5.637% | 2 | 433 | -67.143% |
| 2026-07-24 | 8.1800 | 8.1800 | 8.1500 | 8.1600 | -5.006% | 50 | 462 | -68.995% |
| 2026-07-23 | 8.7100 | 8.7100 | 8.5900 | 8.5900 | +21.157% | 4 | 460 | -70.547% |
| 2026-07-22 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -13.431% | 1 | 460 | -64.316% |
| 2026-07-17 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +17.672% | 100 | 360 | -69.109% |
| 2026-07-15 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +1.016% | 1 | 390 | -63.649% |
| 2026-07-10 | 6.9600 | 6.9600 | 6.8900 | 6.8900 | -8.862% | 51 | 346 | -63.280% |
| 2026-07-09 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -5.853% | 1 | 345 | -66.534% |
| 2026-07-08 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +2.423% | 13 | 345 | -68.493% |
| 2026-07-07 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +5.376% | 2 | 345 | -67.730% |
| 2026-07-06 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -12.778% | 10 | 345 | -65.995% |
| 2026-07-02 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -14.700% | 1 | 345 | -70.340% |
| 2026-06-25 | 9.6500 | 10.0000 | 9.6500 | 10.0000 | +8.225% | 3 | 345 | -74.700% |
| 2026-06-22 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -8.786% | 1 | 344 | -72.619% |
| 2026-06-17 | 9.0200 | 10.1700 | 9.0200 | 10.1300 | +18.341% | 42 | 330 | -75.025% |
| 2026-06-16 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -2.059% | 100 | 330 | -70.444% |
| 2026-06-15 | 8.6700 | 8.7400 | 8.6700 | 8.7400 | -33.536% | 25 | 345 | -71.053% |
| 2026-06-11 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -0.454% | 1 | 345 | -80.760% |
| 2026-06-10 | 12.6500 | 13.2100 | 12.6500 | 13.2100 | 0.000% | 3 | 346 | -80.848% |
| 2026-06-09 | 11.9200 | 13.2100 | 11.9200 | 13.2100 | +23.343% | 11 | 336 | -80.848% |
| 2026-06-08 | 10.3900 | 10.7100 | 10.3900 | 10.7100 | -1.833% | 6 | 336 | -76.377% |
| 2026-06-05 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +10.202% | 1 | 335 | -76.810% |
| 2026-06-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +1.957% | 2 | 333 | -74.444% |
| 2026-06-03 | 9.6000 | 9.7100 | 9.6000 | 9.7100 | +3.629% | 27 | 356 | -73.944% |
| 2026-06-02 | 9.3200 | 9.3700 | 9.3200 | 9.3700 | -0.847% | 12 | 350 | -72.999% |
| 2026-06-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +2.384% | 2 | 350 | -73.228% |
| 2026-05-29 | 9.2800 | 9.2800 | 9.2300 | 9.2300 | -9.421% | 11 | 350 | -72.589% |
| 2026-05-27 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -0.391% | 3 | 350 | -75.172% |
| 2026-05-26 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -6.404% | 2 | 350 | -75.269% |
| 2026-05-22 | 10.6300 | 10.9300 | 10.6300 | 10.9300 | -2.149% | 8 | 354 | -76.853% |
| 2026-05-21 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -12.323% | 75 | 354 | -77.350% |
| 2026-05-19 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +2.247% | 50 | 304 | -80.141% |
| 2026-05-15 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +6.587% | 75 | 264 | -79.695% |
| 2026-05-14 | 11.7700 | 11.7800 | 11.6900 | 11.6900 | -13.536% | 125 | 339 | -78.358% |
| 2026-05-12 | 13.0300 | 13.5200 | 13.0300 | 13.5200 | +6.457% | 4 | 341 | -81.287% |
| 2026-05-11 | 12.6500 | 12.7000 | 12.6500 | 12.7000 | -11.498% | 125 | 266 | -80.079% |
| 2026-05-05 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -0.898% | 40 | 238 | -82.369% |
| 2026-05-01 | 14.1700 | 14.4800 | 14.1700 | 14.4800 | -2.228% | 13 | 238 | -82.528% |
| 2026-04-30 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -10.783% | 1 | 238 | -82.917% |
| 2026-04-28 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -1.600% | 1 | 238 | -84.759% |
| 2026-04-22 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -3.490% | 1 | 238 | -85.003% |
| 2026-04-21 | 16.6100 | 17.4800 | 16.6100 | 17.4800 | +3.986% | 4 | 238 | -85.526% |
| 2026-04-20 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | +0.179% | 1 | 238 | -84.949% |
| 2026-04-17 | 16.2000 | 16.7800 | 16.2000 | 16.7800 | -9.395% | 7 | 238 | -84.923% |
| 2026-04-16 | 18.1300 | 18.6900 | 18.1300 | 18.5200 | -0.590% | 35 | 239 | -86.339% |
| 2026-04-15 | 18.5800 | 18.9900 | 18.5800 | 18.6300 | -1.689% | 53 | 240 | -86.420% |
| 2026-04-14 | 19.7400 | 19.7400 | 18.9500 | 18.9500 | -9.933% | 19 | 224 | -86.649% |
| 2026-04-13 | 23.0000 | 23.0000 | 21.0400 | 21.0400 | -6.944% | 2 | 240 | -87.975% |
| 2026-04-10 | 22.1800 | 22.6100 | 22.1800 | 22.6100 | -3.417% | 3 | 240 | -88.810% |
| 2026-04-09 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | -2.173% | 3 | 240 | -89.193% |
| 2026-04-08 | 23.1800 | 24.1700 | 23.1800 | 23.9300 | -22.456% | 19 | 248 | -89.427% |
| 2026-04-07 | 30.9500 | 30.9500 | 30.8600 | 30.8600 | -6.711% | 6 | 237 | -91.802% |
| 2026-04-02 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | +4.452% | 2 | 230 | -92.352% |
| 2026-04-01 | 31.7800 | 31.7800 | 30.0400 | 31.6700 | -8.994% | 9 | 230 | -92.011% |
| 2026-03-31 | 38.1000 | 38.1000 | 34.3700 | 34.8000 | -17.477% | 36 | 225 | -92.730% |
| 2026-03-30 | 39.7500 | 42.1700 | 39.7500 | 42.1700 | +1.958% | 37 | 190 | -94.000% |
| 2026-03-27 | 38.9500 | 41.3600 | 38.3000 | 41.3600 | +15.337% | 77 | 175 | -93.883% |
| 2026-03-26 | 34.1200 | 35.8600 | 34.1200 | 35.8600 | +13.445% | 8 | 137 | -92.945% |
| 2026-03-25 | 31.6100 | 31.6100 | 31.6100 | 31.6100 | +5.367% | 2 | 140 | -91.996% |
| 2026-03-23 | 30.5400 | 30.5400 | 30.0000 | 30.0000 | -16.898% | 2 | 140 | -91.567% |
| 2026-03-20 | 33.5700 | 36.1000 | 33.5700 | 36.1000 | +7.890% | 11 | 138 | -92.992% |
| 2026-03-19 | 33.4800 | 33.4800 | 33.4600 | 33.4600 | +15.698% | 4 | 135 | -92.439% |
| 2026-03-13 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | +6.716% | 3 | 134 | -91.252% |
| 2026-03-11 | 27.7500 | 27.7500 | 27.1000 | 27.1000 | +2.652% | 11 | 131 | -90.664% |
| 2026-03-10 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -12.263% | 1 | 131 | -90.417% |
| 2026-03-09 | 30.0900 | 30.0900 | 30.0900 | 30.0900 | +6.325% | 1 | 130 | -91.592% |
| 2026-03-06 | 29.6000 | 29.6000 | 28.3000 | 28.3000 | +10.763% | 47 | 130 | -91.060% |
| 2026-03-05 | 24.4300 | 26.5900 | 24.4300 | 25.5500 | -3.803% | 11 | 91 | -90.098% |
| 2026-03-03 | 28.8200 | 28.8200 | 26.5600 | 26.5600 | +9.571% | 12 | 87 | -90.474% |
| 2026-03-02 | 25.1000 | 25.1000 | 24.2400 | 24.2400 | 0.000% | 8 | 82 | -89.563% |
| 2026-02-27 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +6.503% | 10 | 78 | -89.563% |
| 2026-02-26 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | -7.929% | 1 | 78 | -88.884% |
| 2026-02-23 | 25.1000 | 25.1000 | 24.7200 | 24.7200 | -0.121% | 2 | 77 | -89.765% |
| 2026-02-19 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -2.290% | 10 | 78 | -89.778% |
| 2026-02-13 | 24.5700 | 25.3300 | 24.2500 | 25.3300 | +1.932% | 11 | 73 | -90.012% |
| 2026-02-12 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +9.713% | 3 | 73 | -89.819% |
| 2026-02-11 | 21.6300 | 22.6500 | 21.6300 | 22.6500 | +4.571% | 6 | 70 | -88.830% |
| 2026-02-09 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | -5.621% | 5 | 65 | -88.319% |
| 2026-02-06 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -10.631% | 1 | 60 | -88.976% |
| 2026-02-05 | 25.7700 | 26.6200 | 25.6800 | 25.6800 | +3.257% | 3 | 60 | -90.148% |
| 2026-02-04 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | +3.755% | 10 | 59 | -89.827% |
| 2026-02-03 | 23.9700 | 23.9700 | 23.9700 | 23.9700 | +5.178% | 1 | 49 | -89.445% |
| 2026-02-02 | 22.7900 | 22.7900 | 22.7900 | 22.7900 | -3.432% | 1 | 48 | -88.899% |
| 2026-01-29 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +9.108% | 1 | 48 | -89.280% |
| 2026-01-26 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | -1.816% | 1 | 48 | -88.303% |
| 2026-01-23 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -2.176% | 1 | 47 | -88.516% |
| 2026-01-22 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | -5.418% | 1 | 47 | -88.766% |
| 2026-01-21 | 24.4000 | 24.4000 | 23.8100 | 23.8100 | -2.298% | 2 | 46 | -89.374% |
| 2026-01-20 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +10.122% | 1 | 45 | -89.618% |
| 2026-01-16 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | -0.270% | 10 | 35 | -88.568% |
| 2026-01-15 | 21.9100 | 22.1900 | 21.9100 | 22.1900 | +3.450% | 21 | 35 | -88.598% |
| 2026-01-12 | 21.5500 | 21.5500 | 21.4500 | 21.4500 | -11.837% | 7 | 14 | -88.205% |
| 2025-12-31 | 23.8200 | 24.3300 | 23.8200 | 24.3300 | 0.000% | 7 | 0 | -89.601% |