SPY261231P00645000
SPY Dec 31 2026 645.00 Put
optionOPRA
EODOct 26, 2026
2.56USD-14.950%(-0.45)2Vol1,884OI
SPY261231P00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | -14.950% | 2 | 1,883 | 0.000% |
| 2026-10-23 | 3.5200 | 3.5800 | 3.0100 | 3.0100 | -7.099% | 5 | 1,879 | -14.950% |
| 2026-10-22 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +44.643% | 2 | 1,879 | -20.988% |
| 2026-10-21 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -40.426% | 1 | 1,879 | +14.286% |
| 2026-10-16 | 2.2700 | 3.7600 | 2.2100 | 3.7600 | +54.098% | 68 | 1,828 | -31.915% |
| 2026-10-15 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -6.513% | 2 | 1,826 | +4.918% |
| 2026-10-14 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +25.481% | 162 | 1,726 | -1.916% |
| 2026-10-13 | 2.1300 | 2.1700 | 2.0800 | 2.0800 | -1.887% | 188 | 1,850 | +23.077% |
| 2026-10-12 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -3.636% | 3 | 1,849 | +20.755% |
| 2026-10-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.950% | 43 | 1,808 | +16.364% |
| 2026-10-07 | 2.3800 | 2.3900 | 2.3800 | 2.3900 | +11.163% | 62 | 1,817 | +7.113% |
| 2026-10-06 | 2.2700 | 2.2700 | 2.1400 | 2.1500 | -15.020% | 189 | 1,700 | +19.070% |
| 2026-10-05 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -8.664% | 4 | 1,700 | +1.186% |
| 2026-10-02 | 2.7500 | 2.7700 | 2.7400 | 2.7700 | -11.783% | 3 | 1,697 | -7.581% |
| 2026-10-01 | 3.2900 | 3.2900 | 3.1400 | 3.1400 | +6.803% | 4 | 1,696 | -18.471% |
| 2026-09-30 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -1.342% | 5 | 1,696 | -12.925% |
| 2026-09-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -3.871% | 3 | 1,693 | -14.094% |
| 2026-09-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.727% | 30 | 1,685 | -17.419% |
| 2026-09-25 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -4.451% | 6 | 1,691 | -20.497% |
| 2026-09-24 | 3.5500 | 3.6000 | 3.3700 | 3.3700 | +17.832% | 10 | 1,683 | -24.036% |
| 2026-09-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -7.742% | 1 | 1,683 | -10.490% |
| 2026-09-21 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | -17.989% | 114 | 1,598 | -17.419% |
| 2026-09-18 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -25.882% | 1 | 1,597 | -32.275% |
| 2026-09-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +7.368% | 4 | 1,601 | -49.804% |
| 2026-09-15 | 4.6000 | 4.7700 | 4.6000 | 4.7500 | +0.211% | 6 | 1,600 | -46.105% |
| 2026-09-14 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | -4.435% | 4 | 1,600 | -45.992% |
| 2026-09-10 | 4.9200 | 4.9700 | 4.9200 | 4.9600 | +11.964% | 41 | 1,640 | -48.387% |
| 2026-09-09 | 4.3400 | 4.4600 | 4.3400 | 4.4300 | +16.579% | 95 | 1,644 | -42.212% |
| 2026-09-04 | 3.7500 | 3.8000 | 3.7400 | 3.8000 | -1.042% | 442 | 1,235 | -32.632% |
| 2026-09-03 | 3.8600 | 3.8600 | 3.8400 | 3.8400 | -14.667% | 572 | 663 | -33.333% |
| 2026-08-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +2.975% | 1 | 663 | -43.111% |
| 2026-08-27 | 4.5700 | 4.5700 | 4.3700 | 4.3700 | -10.816% | 51 | 713 | -41.419% |
| 2026-08-26 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -2.970% | 4 | 711 | -47.755% |
| 2026-08-25 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | -7.678% | 64 | 651 | -49.307% |
| 2026-08-20 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -4.870% | 21 | 662 | -53.199% |
| 2026-08-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +10.577% | 1 | 661 | -55.478% |
| 2026-08-14 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.574% | 2 | 659 | -50.769% |
| 2026-08-13 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -7.270% | 5 | 654 | -51.052% |
| 2026-08-10 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -7.237% | 1 | 654 | -54.610% |
| 2026-08-05 | 6.0000 | 6.0800 | 6.0000 | 6.0800 | +1.165% | 21 | 673 | -57.895% |
| 2026-08-04 | 6.5300 | 6.5300 | 6.0000 | 6.0100 | -34.674% | 110 | 598 | -57.404% |
| 2026-07-30 | 9.4500 | 9.6300 | 9.2000 | 9.2000 | -8.730% | 5 | 596 | -72.174% |
| 2026-07-29 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +11.752% | 8 | 604 | -74.603% |
| 2026-07-28 | 9.8000 | 9.8000 | 9.0200 | 9.0200 | -7.010% | 14 | 598 | -71.619% |
| 2026-07-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.144% | 3 | 597 | -73.608% |
| 2026-07-23 | 10.5800 | 10.5800 | 10.5600 | 10.5600 | +19.322% | 20 | 589 | -75.758% |
| 2026-07-22 | 8.6400 | 8.9000 | 8.6400 | 8.8500 | -9.231% | 20 | 579 | -71.073% |
| 2026-07-20 | 9.5000 | 9.7600 | 9.5000 | 9.7500 | -2.305% | 4 | 578 | -73.744% |
| 2026-07-17 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +14.318% | 1 | 578 | -74.349% |
| 2026-07-16 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +5.562% | 1 | 579 | -70.676% |
| 2026-07-15 | 8.3200 | 8.3200 | 8.2700 | 8.2700 | -12.021% | 14 | 580 | -69.045% |
| 2026-07-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -1.053% | 2 | 590 | -72.766% |
| 2026-07-08 | 9.8500 | 9.8500 | 9.4800 | 9.5000 | +0.742% | 22 | 571 | -73.053% |
| 2026-07-07 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -0.212% | 1 | 571 | -72.853% |
| 2026-07-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.316% | 2 | 571 | -72.910% |
| 2026-07-01 | 9.6000 | 9.6000 | 9.4800 | 9.4800 | -10.818% | 3 | 570 | -72.996% |
| 2026-06-29 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -16.888% | 10 | 570 | -75.917% |
| 2026-06-23 | 12.6100 | 12.7900 | 12.6100 | 12.7900 | +14.401% | 2 | 570 | -79.984% |
| 2026-06-22 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -8.361% | 1 | 569 | -77.102% |
| 2026-06-17 | 10.7000 | 12.2000 | 10.7000 | 12.2000 | +15.094% | 25 | 584 | -79.016% |
| 2026-06-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -16.206% | 20 | 564 | -75.849% |
| 2026-06-12 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.875% | 3 | 564 | -79.763% |
| 2026-06-08 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -1.791% | 2 | 562 | -80.547% |
| 2026-06-05 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +11.019% | 1 | 561 | -80.896% |
| 2026-05-28 | 12.0800 | 12.0800 | 12.0700 | 12.0700 | -1.227% | 12 | 549 | -78.790% |
| 2026-05-26 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -8.258% | 3 | 549 | -79.051% |
| 2026-05-21 | 13.5000 | 13.5000 | 13.3200 | 13.3200 | -5.732% | 23 | 553 | -80.781% |
| 2026-05-20 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +1.655% | 1 | 553 | -81.883% |
| 2026-05-14 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -5.506% | 7 | 553 | -81.583% |
| 2026-05-13 | 15.1000 | 15.1000 | 14.7100 | 14.7100 | -4.294% | 15 | 560 | -82.597% |
| 2026-05-12 | 15.8100 | 15.8100 | 15.2500 | 15.3700 | +0.986% | 17 | 550 | -83.344% |
| 2026-05-11 | 15.1000 | 15.2200 | 15.1000 | 15.2200 | -0.197% | 16 | 552 | -83.180% |
| 2026-05-08 | 15.4200 | 15.4200 | 15.2500 | 15.2500 | -7.069% | 4 | 554 | -83.213% |
| 2026-05-07 | 15.6700 | 16.4100 | 15.6700 | 16.4100 | +2.691% | 6 | 556 | -84.400% |
| 2026-05-06 | 16.5800 | 16.5800 | 15.9800 | 15.9800 | -4.139% | 19 | 553 | -83.980% |
| 2026-05-01 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | -10.232% | 5 | 548 | -84.643% |
| 2026-04-30 | 19.1600 | 19.1600 | 18.5700 | 18.5700 | -3.432% | 7 | 548 | -86.214% |
| 2026-04-27 | 19.7900 | 19.7900 | 19.2300 | 19.2300 | -3.367% | 17 | 546 | -86.687% |
| 2026-04-23 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -1.339% | 1 | 546 | -87.136% |
| 2026-04-22 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +1.204% | 1 | 546 | -87.308% |
| 2026-04-21 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -3.064% | 3 | 543 | -87.155% |
| 2026-04-20 | 20.7800 | 20.7800 | 20.5600 | 20.5600 | +4.260% | 6 | 543 | -87.549% |
| 2026-04-17 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -8.746% | 1 | 543 | -87.018% |
| 2026-04-16 | 21.7900 | 22.2000 | 21.6100 | 21.6100 | -2.173% | 4 | 543 | -88.154% |
| 2026-04-15 | 22.5400 | 22.5400 | 22.0900 | 22.0900 | -3.957% | 2 | 543 | -88.411% |
| 2026-04-14 | 22.8500 | 23.0000 | 22.8500 | 23.0000 | -14.972% | 3 | 545 | -88.870% |
| 2026-04-10 | 27.2600 | 27.2700 | 27.0500 | 27.0500 | -4.180% | 200 | 545 | -90.536% |
| 2026-04-09 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -3.586% | 1 | 545 | -90.932% |
| 2026-04-08 | 29.3000 | 29.3000 | 29.2800 | 29.2800 | -27.001% | 2 | 545 | -91.257% |
| 2026-04-02 | 41.9300 | 41.9300 | 40.1100 | 40.1100 | +5.859% | 5 | 541 | -93.618% |
| 2026-04-01 | 37.8900 | 37.8900 | 37.8900 | 37.8900 | -6.166% | 2 | 541 | -93.244% |
| 2026-03-31 | 44.3400 | 44.3400 | 40.3800 | 40.3800 | -19.626% | 17 | 539 | -93.660% |
| 2026-03-30 | 46.1700 | 50.6400 | 46.1700 | 50.2400 | +3.759% | 498 | 541 | -94.904% |
| 2026-03-27 | 44.6800 | 48.9300 | 44.6800 | 48.4200 | +14.225% | 324 | 633 | -94.713% |
| 2026-03-26 | 39.9400 | 42.3900 | 38.5400 | 42.3900 | +12.411% | 217 | 926 | -93.961% |
| 2026-03-25 | 36.4500 | 38.0500 | 35.9400 | 37.7100 | -3.826% | 410 | 907 | -93.211% |
| 2026-03-24 | 40.2100 | 40.2100 | 38.0800 | 39.2100 | +1.580% | 169 | 930 | -93.471% |
| 2026-03-23 | 36.9000 | 38.7800 | 36.3500 | 38.6000 | -8.639% | 459 | 922 | -93.368% |
| 2026-03-20 | 38.4800 | 43.3900 | 37.9800 | 42.2500 | +14.189% | 314 | 526 | -93.941% |
| 2026-03-19 | 41.9700 | 41.9700 | 36.4000 | 37.0000 | +15.734% | 291 | 355 | -93.081% |
| 2026-03-17 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | -11.120% | 2 | 66 | -91.992% |
| 2026-03-13 | 35.9700 | 35.9700 | 35.9700 | 35.9700 | +2.683% | 2 | 64 | -92.883% |
| 2026-03-09 | 35.0300 | 35.0300 | 35.0300 | 35.0300 | +5.959% | 1 | 62 | -92.692% |
| 2026-03-06 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | +28.438% | 2 | 61 | -92.257% |
| 2026-02-09 | 25.8600 | 25.8600 | 25.7400 | 25.7400 | -5.402% | 5 | 61 | -90.054% |
| 2026-02-06 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | -10.198% | 1 | 64 | -90.592% |
| 2026-02-05 | 30.4500 | 30.4500 | 30.1300 | 30.3000 | +7.257% | 6 | 64 | -91.551% |
| 2026-01-29 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +10.352% | 2 | 60 | -90.938% |
| 2026-01-28 | 26.1400 | 26.1400 | 25.6000 | 25.6000 | +0.039% | 5 | 58 | -90.000% |
| 2026-01-27 | 25.5900 | 25.5900 | 25.5900 | 25.5900 | -13.107% | 1 | 53 | -89.996% |
| 2026-01-21 | 29.6000 | 29.7200 | 28.4600 | 29.4500 | -4.321% | 16 | 52 | -91.307% |
| 2026-01-20 | 29.4100 | 30.8400 | 29.4100 | 30.7800 | +14.212% | 28 | 36 | -91.683% |
| 2026-01-14 | 27.7400 | 27.7400 | 26.9500 | 26.9500 | -2.249% | 8 | 9 | -90.501% |
| 2025-12-29 | 27.5700 | 27.5700 | 27.5700 | 27.5700 | 0.000% | 1 | 1 | -90.715% |