SPY261231P00655000
SPY Dec 31 2026 655.00 Put
optionOPRA
EODOct 27, 2026
2.66USD-18.902%(-0.62)4Vol570OI
SPY261231P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.7100 | 2.7100 | 2.6600 | 2.6600 | -18.902% | 4 | 567 | 0.000% |
| 2026-10-22 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +27.132% | 2 | 565 | -18.902% |
| 2026-10-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -6.859% | 1 | 564 | +3.101% |
| 2026-10-20 | 3.1400 | 3.1400 | 2.7200 | 2.7700 | -10.645% | 4 | 561 | -3.971% |
| 2026-10-19 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | -9.091% | 121 | 463 | -14.194% |
| 2026-10-16 | 2.5000 | 3.8700 | 2.5000 | 3.4100 | +25.368% | 74 | 466 | -21.994% |
| 2026-10-15 | 3.0700 | 3.0700 | 2.7200 | 2.7200 | -6.529% | 11 | 466 | -2.206% |
| 2026-10-14 | 2.9100 | 2.9300 | 2.9100 | 2.9100 | +19.262% | 10 | 464 | -8.591% |
| 2026-10-13 | 2.3100 | 2.4400 | 2.3100 | 2.4400 | +1.245% | 4 | 463 | +9.016% |
| 2026-10-12 | 2.3700 | 2.4100 | 2.3600 | 2.4100 | -0.823% | 219 | 354 | +10.373% |
| 2026-10-09 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -3.953% | 4 | 354 | +9.465% |
| 2026-10-07 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +4.545% | 1 | 354 | +5.138% |
| 2026-10-06 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -11.029% | 3 | 354 | +9.917% |
| 2026-10-05 | 2.8400 | 2.8400 | 2.7200 | 2.7200 | -12.540% | 14 | 353 | -2.206% |
| 2026-10-02 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | -12.885% | 15 | 353 | -14.469% |
| 2026-10-01 | 3.5900 | 4.0900 | 3.5700 | 3.5700 | -2.725% | 18 | 369 | -25.490% |
| 2026-09-29 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +9.226% | 5 | 367 | -27.520% |
| 2026-09-25 | 3.4100 | 3.4100 | 3.3600 | 3.3600 | -13.846% | 41 | 377 | -20.833% |
| 2026-09-24 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +22.257% | 5 | 377 | -31.795% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.1900 | 3.1900 | -6.997% | 42 | 404 | -16.614% |
| 2026-09-21 | 3.5800 | 3.5900 | 3.4300 | 3.4300 | -20.968% | 42 | 384 | -22.449% |
| 2026-09-17 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -11.247% | 1 | 384 | -38.710% |
| 2026-09-16 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | -1.212% | 4 | 380 | -45.603% |
| 2026-09-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +15.385% | 2 | 380 | -46.263% |
| 2026-09-03 | 4.6200 | 4.6700 | 4.2900 | 4.2900 | -11.180% | 4 | 380 | -37.995% |
| 2026-09-02 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -11.050% | 2 | 380 | -44.928% |
| 2026-09-01 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +10.816% | 1 | 380 | -51.013% |
| 2026-08-31 | 5.1800 | 5.1800 | 4.9000 | 4.9000 | -1.804% | 4 | 381 | -45.714% |
| 2026-08-28 | 4.9800 | 4.9900 | 4.9800 | 4.9900 | -0.399% | 100 | 328 | -46.693% |
| 2026-08-27 | 5.0200 | 5.0200 | 5.0100 | 5.0100 | -18.932% | 12 | 327 | -46.906% |
| 2026-08-20 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +1.146% | 2 | 327 | -56.958% |
| 2026-08-12 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -7.564% | 3 | 327 | -56.465% |
| 2026-08-06 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -2.074% | 10 | 324 | -59.758% |
| 2026-08-04 | 7.0000 | 7.0100 | 6.7500 | 6.7500 | -28.191% | 94 | 324 | -60.593% |
| 2026-07-31 | 9.7500 | 9.7500 | 9.4000 | 9.4000 | -7.843% | 6 | 332 | -71.702% |
| 2026-07-30 | 10.8400 | 10.8400 | 10.0000 | 10.2000 | -10.683% | 21 | 333 | -73.922% |
| 2026-07-29 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +14.200% | 2 | 333 | -76.708% |
| 2026-07-28 | 10.0900 | 10.0900 | 10.0000 | 10.0000 | +1.523% | 6 | 331 | -73.400% |
| 2026-07-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -16.807% | 2 | 329 | -72.995% |
| 2026-07-23 | 11.7700 | 11.8400 | 11.7700 | 11.8400 | +24.895% | 2 | 329 | -77.534% |
| 2026-07-16 | 9.4500 | 9.4800 | 9.4500 | 9.4800 | -0.211% | 5 | 329 | -71.941% |
| 2026-07-15 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 2 | 359 | -72.000% |
| 2026-07-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +0.412% | 2 | 359 | -72.718% |
| 2026-07-13 | 9.5500 | 9.7100 | 9.5500 | 9.7100 | +3.850% | 3 | 356 | -72.606% |
| 2026-07-10 | 9.6500 | 9.6500 | 9.3500 | 9.3500 | -4.786% | 52 | 317 | -71.551% |
| 2026-07-09 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -3.060% | 10 | 317 | -72.912% |
| 2026-07-06 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -13.787% | 10 | 307 | -73.741% |
| 2026-06-29 | 11.8500 | 11.8800 | 11.7500 | 11.7500 | -12.704% | 3 | 309 | -77.362% |
| 2026-06-25 | 13.4600 | 13.4600 | 13.4600 | 13.4600 | -4.539% | 2 | 309 | -80.238% |
| 2026-06-23 | 13.5200 | 14.1000 | 13.5200 | 14.1000 | +5.224% | 40 | 301 | -81.135% |
| 2026-06-17 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +16.522% | 1 | 301 | -80.149% |
| 2026-06-15 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -18.728% | 3 | 301 | -76.870% |
| 2026-06-12 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -14.294% | 1 | 301 | -81.201% |
| 2026-06-11 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +8.977% | 1 | 301 | -83.889% |
| 2026-06-09 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +7.829% | 10 | 301 | -82.442% |
| 2026-06-08 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -9.179% | 1 | 301 | -81.068% |
| 2026-06-05 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +26.596% | 1 | 301 | -82.805% |
| 2026-06-04 | 12.2300 | 12.2300 | 12.2000 | 12.2200 | -5.271% | 9 | 304 | -78.232% |
| 2026-06-03 | 12.7600 | 12.9000 | 12.7600 | 12.9000 | -8.381% | 5 | 301 | -79.380% |
| 2026-05-22 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -17.274% | 7 | 294 | -81.108% |
| 2026-05-12 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +0.651% | 1 | 295 | -84.371% |
| 2026-05-08 | 16.8600 | 16.9100 | 16.8600 | 16.9100 | -4.625% | 147 | 243 | -84.270% |
| 2026-05-07 | 17.8100 | 17.8100 | 17.4600 | 17.7300 | -17.764% | 400 | 151 | -84.997% |
| 2026-04-28 | 21.5600 | 21.5600 | 21.5600 | 21.5600 | +0.701% | 1 | 151 | -87.662% |
| 2026-04-24 | 21.8400 | 21.8400 | 21.3000 | 21.4100 | -7.716% | 4 | 151 | -87.576% |
| 2026-04-23 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +4.036% | 1 | 149 | -88.534% |
| 2026-04-22 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -4.086% | 5 | 149 | -88.072% |
| 2026-04-21 | 22.1500 | 23.2500 | 22.1500 | 23.2500 | +1.440% | 16 | 164 | -88.559% |
| 2026-04-20 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +5.379% | 2 | 164 | -88.394% |
| 2026-04-17 | 21.6400 | 21.8500 | 21.6400 | 21.7500 | -26.940% | 19 | 166 | -87.770% |
| 2026-04-10 | 29.7200 | 29.7700 | 29.7200 | 29.7700 | -4.766% | 220 | 153 | -91.065% |
| 2026-04-08 | 30.7500 | 32.3100 | 30.7500 | 31.2600 | -22.239% | 181 | 287 | -91.491% |
| 2026-04-07 | 40.2100 | 42.0300 | 40.2000 | 40.2000 | +3.528% | 12 | 141 | -93.383% |
| 2026-04-06 | 40.2500 | 40.2500 | 38.7000 | 38.8300 | -5.889% | 6 | 134 | -93.150% |
| 2026-04-02 | 45.5500 | 45.5500 | 41.2600 | 41.2600 | +0.561% | 3 | 136 | -93.553% |
| 2026-04-01 | 41.6800 | 41.6800 | 39.3200 | 41.0300 | -6.303% | 25 | 136 | -93.517% |
| 2026-03-31 | 48.1200 | 48.1200 | 43.7900 | 43.7900 | -16.590% | 3 | 132 | -93.926% |
| 2026-03-27 | 49.2200 | 52.5000 | 49.0400 | 52.5000 | +12.782% | 25 | 131 | -94.933% |
| 2026-03-26 | 42.4600 | 46.5500 | 42.4600 | 46.5500 | +13.814% | 8 | 151 | -94.286% |
| 2026-03-25 | 41.0000 | 41.1200 | 40.9000 | 40.9000 | -3.492% | 22 | 153 | -93.496% |
| 2026-03-24 | 41.9000 | 42.6000 | 41.7800 | 42.3800 | +5.633% | 73 | 134 | -93.723% |
| 2026-03-23 | 39.9200 | 41.8600 | 39.9200 | 40.1200 | -13.665% | 5 | 106 | -93.370% |
| 2026-03-20 | 42.5200 | 46.4700 | 42.5200 | 46.4700 | +10.564% | 4 | 106 | -94.276% |
| 2026-03-19 | 42.3000 | 42.4200 | 42.0300 | 42.0300 | +3.268% | 7 | 104 | -93.671% |
| 2026-03-18 | 37.6200 | 40.7000 | 37.6200 | 40.7000 | +13.560% | 7 | 100 | -93.464% |
| 2026-03-17 | 35.8400 | 35.8400 | 35.8400 | 35.8400 | -3.940% | 2 | 98 | -92.578% |
| 2026-03-16 | 37.0000 | 37.3100 | 37.0000 | 37.3100 | -9.221% | 7 | 96 | -92.871% |
| 2026-03-13 | 41.1000 | 41.1000 | 41.1000 | 41.1000 | +25.919% | 2 | 89 | -93.528% |
| 2026-03-03 | 36.1000 | 36.1000 | 32.6400 | 32.6400 | +8.800% | 13 | 87 | -91.850% |
| 2026-03-02 | 31.4100 | 31.4100 | 30.0000 | 30.0000 | -3.195% | 54 | 87 | -91.133% |
| 2026-02-13 | 30.9900 | 30.9900 | 30.9900 | 30.9900 | -0.832% | 2 | 31 | -91.417% |
| 2026-02-04 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | +7.131% | 1 | 31 | -91.488% |
| 2026-02-03 | 29.1700 | 29.1700 | 29.1700 | 29.1700 | -0.342% | 1 | 30 | -90.881% |
| 2026-01-30 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | +2.343% | 1 | 30 | -90.912% |
| 2026-01-29 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -9.836% | 1 | 29 | -90.699% |
| 2026-01-20 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +4.205% | 1 | 28 | -91.614% |
| 2025-12-31 | 30.4400 | 30.4400 | 30.4400 | 30.4400 | +3.047% | 1 | 27 | -91.261% |
| 2025-12-30 | 29.5400 | 29.5400 | 29.5400 | 29.5400 | +0.647% | 3 | 27 | -90.995% |
| 2025-12-29 | 29.3400 | 29.3500 | 29.3400 | 29.3500 | 0.000% | 24 | 24 | -90.937% |