SPY261231P00635000
SPY Dec 31 2026 635.00 Put
optionOPRA
EODOct 23, 2026
2.76USD+41.538%(+0.81)1Vol948OI
SPY261231P00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +41.538% | 1 | 948 | 0.000% |
| 2026-10-21 | 2.0200 | 2.0200 | 1.9300 | 1.9500 | -16.667% | 215 | 771 | +41.538% |
| 2026-10-19 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -31.176% | 1 | 770 | +17.949% |
| 2026-10-16 | 1.9800 | 3.4000 | 1.9800 | 3.4000 | +75.258% | 18 | 755 | -18.824% |
| 2026-10-09 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -0.513% | 2 | 756 | +42.268% |
| 2026-10-06 | 1.9900 | 1.9900 | 1.9500 | 1.9500 | -10.550% | 8 | 759 | +41.538% |
| 2026-10-05 | 2.2300 | 2.2300 | 2.1800 | 2.1800 | -12.450% | 2 | 760 | +26.606% |
| 2026-10-02 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -8.456% | 41 | 719 | +10.843% |
| 2026-09-29 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -4.561% | 3 | 716 | +1.471% |
| 2026-09-28 | 2.8800 | 2.8800 | 2.7900 | 2.8500 | +6.343% | 24 | 704 | -3.158% |
| 2026-09-25 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -9.459% | 67 | 646 | +2.985% |
| 2026-09-24 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +2.422% | 1 | 647 | -6.757% |
| 2026-09-23 | 2.7000 | 2.8900 | 2.7000 | 2.8900 | +12.891% | 2 | 648 | -4.498% |
| 2026-09-22 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -7.581% | 1 | 648 | +7.812% |
| 2026-09-21 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | -20.402% | 3 | 647 | -0.361% |
| 2026-09-18 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -12.121% | 3 | 650 | -20.690% |
| 2026-09-16 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +1.279% | 1 | 649 | -30.303% |
| 2026-09-11 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +10.452% | 84 | 569 | -29.412% |
| 2026-09-08 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.724% | 1 | 569 | -22.034% |
| 2026-09-03 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -14.914% | 3 | 566 | -20.690% |
| 2026-08-28 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +1.741% | 1 | 567 | -32.518% |
| 2026-08-27 | 4.1300 | 4.1300 | 4.0200 | 4.0200 | -16.942% | 2 | 566 | -31.343% |
| 2026-08-24 | 4.8700 | 4.8700 | 4.8400 | 4.8400 | +1.681% | 10 | 566 | -42.975% |
| 2026-08-21 | 4.8500 | 4.8500 | 4.7600 | 4.7600 | -8.285% | 2 | 566 | -42.017% |
| 2026-08-20 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +10.426% | 1 | 566 | -46.821% |
| 2026-08-14 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.919% | 1 | 567 | -41.277% |
| 2026-08-05 | 5.4900 | 5.5400 | 5.3600 | 5.4600 | -28.346% | 42 | 554 | -49.451% |
| 2026-07-30 | 8.5000 | 8.5000 | 7.6200 | 7.6200 | -23.952% | 6 | 555 | -63.780% |
| 2026-07-29 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +23.096% | 1 | 554 | -72.455% |
| 2026-07-28 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -10.648% | 1 | 554 | -66.093% |
| 2026-07-17 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +16.945% | 2 | 552 | -69.704% |
| 2026-07-16 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -0.256% | 15 | 552 | -64.570% |
| 2026-07-14 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -0.636% | 1 | 553 | -64.661% |
| 2026-07-10 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -11.586% | 1 | 553 | -64.885% |
| 2026-07-08 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +2.537% | 3 | 550 | -68.954% |
| 2026-07-07 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +3.708% | 2 | 550 | -68.166% |
| 2026-07-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -3.241% | 8 | 547 | -66.986% |
| 2026-06-30 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -11.385% | 1 | 558 | -68.056% |
| 2026-06-29 | 9.9500 | 9.9500 | 9.7500 | 9.7500 | -12.478% | 11 | 557 | -71.692% |
| 2026-06-26 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +1.273% | 1 | 556 | -75.224% |
| 2026-06-23 | 12.0100 | 12.0100 | 11.0000 | 11.0000 | +8.055% | 2 | 556 | -74.909% |
| 2026-06-22 | 9.4000 | 10.1800 | 9.4000 | 10.1800 | +0.494% | 3 | 554 | -72.888% |
| 2026-06-18 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -9.634% | 1 | 554 | -72.754% |
| 2026-06-17 | 9.7000 | 11.3600 | 9.7000 | 11.2100 | +18.000% | 42 | 542 | -75.379% |
| 2026-06-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -1.042% | 2 | 540 | -70.947% |
| 2026-06-15 | 9.6200 | 9.6200 | 9.6000 | 9.6000 | -20.988% | 3 | 539 | -71.250% |
| 2026-06-12 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +4.741% | 1 | 539 | -77.284% |
| 2026-06-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.840% | 1 | 538 | -76.207% |
| 2026-06-05 | 11.4200 | 12.1900 | 11.4200 | 12.1900 | +14.246% | 4 | 538 | -77.358% |
| 2026-06-03 | 10.6900 | 10.6900 | 10.6700 | 10.6700 | +3.996% | 2 | 536 | -74.133% |
| 2026-06-02 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +1.584% | 1 | 536 | -73.099% |
| 2026-06-01 | 10.2900 | 10.2900 | 10.1000 | 10.1000 | -1.077% | 2 | 538 | -72.673% |
| 2026-05-29 | 10.3800 | 10.3800 | 10.1900 | 10.2100 | -3.861% | 4 | 541 | -72.968% |
| 2026-05-28 | 11.1100 | 11.1100 | 10.6200 | 10.6200 | -6.018% | 11 | 550 | -74.011% |
| 2026-05-26 | 11.3800 | 11.3800 | 11.3000 | 11.3000 | -3.004% | 4 | 548 | -75.575% |
| 2026-05-22 | 11.8500 | 11.8500 | 11.6500 | 11.6500 | -5.821% | 2 | 548 | -76.309% |
| 2026-05-21 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -9.311% | 1 | 548 | -77.688% |
| 2026-05-20 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -0.800% | 1 | 548 | -79.765% |
| 2026-05-15 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +5.607% | 1 | 548 | -79.927% |
| 2026-05-14 | 13.3900 | 13.3900 | 13.0200 | 13.0200 | -3.627% | 21 | 533 | -78.802% |
| 2026-05-13 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -4.658% | 4 | 535 | -79.571% |
| 2026-05-08 | 14.1400 | 14.1700 | 14.1400 | 14.1700 | -4.386% | 5 | 536 | -80.522% |
| 2026-05-07 | 14.5800 | 14.9600 | 14.5800 | 14.8200 | +1.996% | 4 | 533 | -81.377% |
| 2026-05-06 | 14.6200 | 14.8700 | 14.5300 | 14.5300 | -8.501% | 3 | 533 | -81.005% |
| 2026-05-04 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -7.513% | 10 | 543 | -82.620% |
| 2026-04-30 | 17.5300 | 17.5300 | 17.1600 | 17.1700 | -4.345% | 3 | 543 | -83.925% |
| 2026-04-29 | 17.7800 | 18.1800 | 17.7800 | 17.9500 | -2.020% | 17 | 544 | -84.624% |
| 2026-04-28 | 18.5300 | 18.5800 | 18.3200 | 18.3200 | +3.561% | 3 | 546 | -84.934% |
| 2026-04-27 | 18.0400 | 18.0500 | 17.6900 | 17.6900 | -1.722% | 13 | 546 | -84.398% |
| 2026-04-24 | 18.4600 | 18.4600 | 18.0000 | 18.0000 | -6.591% | 11 | 536 | -84.667% |
| 2026-04-21 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +2.337% | 2 | 527 | -85.677% |
| 2026-04-20 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +2.896% | 1 | 527 | -85.343% |
| 2026-04-17 | 17.9900 | 18.3000 | 17.7300 | 18.3000 | -9.316% | 17 | 526 | -84.918% |
| 2026-04-16 | 20.4700 | 20.4700 | 19.9000 | 20.1800 | +0.900% | 12 | 509 | -86.323% |
| 2026-04-15 | 20.4200 | 20.7700 | 20.0000 | 20.0000 | -4.717% | 415 | 504 | -86.200% |
| 2026-04-14 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | -12.176% | 5 | 722 | -86.851% |
| 2026-04-13 | 25.3200 | 25.5000 | 23.8500 | 23.9000 | -3.434% | 65 | 724 | -88.452% |
| 2026-04-10 | 24.7300 | 24.7500 | 24.6500 | 24.7500 | -4.808% | 315 | 665 | -88.848% |
| 2026-04-08 | 26.7800 | 26.7800 | 26.0000 | 26.0000 | -22.388% | 2 | 461 | -89.385% |
| 2026-04-07 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +2.010% | 1 | 461 | -91.761% |
| 2026-04-06 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | -3.127% | 10 | 460 | -91.596% |
| 2026-04-01 | 34.5200 | 35.1300 | 33.9000 | 33.9000 | -7.123% | 87 | 454 | -91.858% |
| 2026-03-31 | 39.0000 | 39.0000 | 36.5000 | 36.5000 | -18.545% | 12 | 468 | -92.438% |
| 2026-03-30 | 41.9000 | 44.8100 | 41.9000 | 44.8100 | +1.266% | 108 | 456 | -93.841% |
| 2026-03-27 | 42.4400 | 44.2500 | 41.7000 | 44.2500 | +21.934% | 5 | 371 | -93.763% |
| 2026-03-26 | 36.2900 | 36.2900 | 36.2900 | 36.2900 | +4.884% | 1 | 368 | -92.395% |
| 2026-03-25 | 34.4400 | 34.6000 | 33.7100 | 34.6000 | +7.154% | 217 | 369 | -92.023% |
| 2026-03-23 | 32.2900 | 32.2900 | 32.2900 | 32.2900 | -4.890% | 1 | 155 | -91.452% |
| 2026-03-19 | 35.5000 | 36.2700 | 33.9500 | 33.9500 | +5.763% | 7 | 154 | -91.870% |
| 2026-03-18 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +6.116% | 1 | 152 | -91.402% |
| 2026-03-17 | 29.7500 | 30.2500 | 29.7500 | 30.2500 | -2.293% | 4 | 151 | -90.876% |
| 2026-03-16 | 30.4200 | 30.9600 | 30.4200 | 30.9600 | -10.701% | 4 | 147 | -91.085% |
| 2026-03-13 | 30.8100 | 34.6700 | 30.8100 | 34.6700 | +9.611% | 125 | 143 | -92.039% |
| 2026-03-12 | 31.6300 | 31.6300 | 31.6300 | 31.6300 | +11.727% | 5 | 25 | -91.274% |
| 2026-03-10 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | -13.478% | 2 | 21 | -90.251% |
| 2026-03-09 | 32.7200 | 32.7200 | 32.7200 | 32.7200 | +23.008% | 1 | 20 | -91.565% |
| 2026-02-27 | 26.8600 | 26.8600 | 26.6000 | 26.6000 | +10.373% | 4 | 21 | -89.624% |
| 2026-02-10 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -2.390% | 1 | 21 | -88.548% |
| 2026-02-04 | 24.6900 | 24.6900 | 24.6900 | 24.6900 | +6.011% | 5 | 22 | -88.821% |
| 2026-02-02 | 23.1900 | 23.2900 | 23.1900 | 23.2900 | -7.543% | 3 | 17 | -88.149% |
| 2026-01-30 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +7.191% | 2 | 16 | -89.043% |
| 2026-01-26 | 23.5100 | 23.5100 | 23.5000 | 23.5000 | -16.608% | 2 | 14 | -88.255% |
| 2026-01-20 | 26.6600 | 28.1800 | 26.6600 | 28.1800 | +17.270% | 2 | 13 | -90.206% |
| 2026-01-16 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | -7.184% | 1 | 12 | -88.514% |
| 2026-01-14 | 25.5700 | 25.8900 | 25.5700 | 25.8900 | -2.888% | 2 | 12 | -89.340% |
| 2026-01-02 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | +5.459% | 2 | 10 | -89.647% |
| 2025-12-29 | 25.2800 | 25.2800 | 25.2800 | 25.2800 | 0.000% | 10 | 10 | -89.082% |