SPY261231P00665000
SPY Dec 31 2026 665.00 Put
optionOPRA
EODOct 27, 2026
3.03USD-8.182%(-0.27)3Vol6,120OI
SPY261231P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | -8.182% | 3 | 6,117 | 0.000% |
| 2026-10-26 | 3.2500 | 3.3000 | 3.2100 | 3.3000 | -21.053% | 43 | 6,077 | -8.182% |
| 2026-10-23 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | +14.521% | 15 | 6,079 | -27.512% |
| 2026-10-22 | 3.4900 | 4.2000 | 3.4400 | 3.6500 | +31.769% | 70 | 6,106 | -16.986% |
| 2026-10-21 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -9.477% | 1 | 6,106 | +9.386% |
| 2026-10-20 | 3.6500 | 3.7500 | 3.0600 | 3.0600 | -15.470% | 17 | 6,094 | -0.980% |
| 2026-10-19 | 3.3600 | 3.6200 | 3.3600 | 3.6200 | -16.590% | 50 | 6,083 | -16.298% |
| 2026-10-16 | 2.8700 | 4.3400 | 2.8700 | 4.3400 | +40.453% | 27 | 6,071 | -30.184% |
| 2026-10-15 | 3.6900 | 3.6900 | 3.0400 | 3.0900 | -1.592% | 47 | 6,047 | -1.942% |
| 2026-10-14 | 2.8500 | 3.1400 | 2.8500 | 3.1400 | +18.045% | 11 | 6,038 | -3.503% |
| 2026-10-13 | 2.7000 | 2.8000 | 2.6600 | 2.6600 | -2.206% | 5 | 6,036 | +13.910% |
| 2026-10-12 | 2.6800 | 2.7600 | 2.6800 | 2.7200 | -17.073% | 172 | 6,000 | +11.397% |
| 2026-10-08 | 2.9300 | 3.2800 | 2.9300 | 3.2800 | +17.986% | 41 | 5,972 | -7.622% |
| 2026-10-07 | 2.9700 | 2.9700 | 2.7800 | 2.7800 | +1.091% | 55 | 5,946 | +8.993% |
| 2026-10-06 | 2.9200 | 2.9200 | 2.7300 | 2.7500 | -12.420% | 77 | 5,923 | +10.182% |
| 2026-10-05 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | -14.674% | 4 | 5,923 | -3.503% |
| 2026-10-02 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | -11.538% | 4 | 5,921 | -17.663% |
| 2026-10-01 | 4.2100 | 4.6600 | 4.0000 | 4.1600 | +10.638% | 58 | 5,869 | -27.163% |
| 2026-09-30 | 3.8100 | 3.8100 | 3.7600 | 3.7600 | -5.528% | 3 | 5,868 | -19.415% |
| 2026-09-29 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +0.252% | 1 | 5,867 | -23.869% |
| 2026-09-28 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 1 | 5,867 | -23.678% |
| 2026-09-25 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.894% | 1 | 5,867 | -24.250% |
| 2026-09-24 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +12.935% | 1 | 5,866 | -33.260% |
| 2026-09-23 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | +3.342% | 5 | 5,866 | -24.627% |
| 2026-09-21 | 4.0900 | 4.0900 | 3.8900 | 3.8900 | -25.763% | 3 | 5,867 | -22.108% |
| 2026-09-17 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -23.392% | 1 | 5,867 | -42.176% |
| 2026-09-16 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | +21.277% | 1 | 5,867 | -55.702% |
| 2026-09-14 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -9.904% | 1 | 5,867 | -46.277% |
| 2026-09-10 | 6.2200 | 6.2600 | 6.2200 | 6.2600 | +21.553% | 20 | 5,882 | -51.597% |
| 2026-09-08 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +6.846% | 3 | 5,879 | -41.165% |
| 2026-09-04 | 4.7300 | 4.8200 | 4.7300 | 4.8200 | -12.204% | 3 | 5,877 | -37.137% |
| 2026-09-02 | 5.5600 | 5.5600 | 5.4900 | 5.4900 | -5.345% | 25 | 5,867 | -44.809% |
| 2026-08-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +4.693% | 5 | 5,872 | -47.759% |
| 2026-08-28 | 5.2600 | 5.5400 | 5.2600 | 5.5400 | -1.773% | 26 | 5,871 | -45.307% |
| 2026-08-27 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -8.143% | 1 | 5,871 | -46.277% |
| 2026-08-26 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -5.684% | 2 | 5,871 | -50.651% |
| 2026-08-21 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -8.824% | 1 | 5,871 | -53.456% |
| 2026-08-20 | 6.9400 | 7.1400 | 6.9400 | 7.1400 | +6.092% | 5 | 5,871 | -57.563% |
| 2026-08-19 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -4.539% | 2 | 5,873 | -54.978% |
| 2026-08-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +8.796% | 1 | 5,874 | -57.021% |
| 2026-08-17 | 6.3400 | 6.4800 | 6.3400 | 6.4800 | +2.694% | 8 | 5,878 | -53.241% |
| 2026-08-14 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -2.473% | 1 | 5,878 | -51.981% |
| 2026-08-13 | 6.3900 | 6.4700 | 6.3900 | 6.4700 | -3.288% | 16 | 5,882 | -53.168% |
| 2026-08-12 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -2.336% | 1 | 5,883 | -54.709% |
| 2026-08-10 | 7.0000 | 7.0000 | 6.8300 | 6.8500 | -3.385% | 4 | 5,881 | -55.766% |
| 2026-08-07 | 7.2000 | 7.2000 | 7.0400 | 7.0900 | -5.340% | 55 | 5,873 | -57.264% |
| 2026-08-06 | 7.3800 | 7.5400 | 7.3800 | 7.4900 | +1.905% | 42 | 5,848 | -59.546% |
| 2026-08-05 | 7.2800 | 7.3500 | 7.2700 | 7.3500 | -3.289% | 15 | 5,843 | -58.776% |
| 2026-08-04 | 7.4700 | 7.6000 | 7.4700 | 7.6000 | -11.422% | 5 | 5,844 | -60.132% |
| 2026-08-03 | 9.0100 | 9.0700 | 8.5400 | 8.5800 | -14.200% | 10 | 5,844 | -64.685% |
| 2026-07-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.326% | 15 | 5,831 | -69.700% |
| 2026-07-30 | 11.8200 | 11.8200 | 11.8100 | 11.8100 | +1.635% | 3 | 5,830 | -74.344% |
| 2026-07-29 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +2.379% | 1 | 5,829 | -73.924% |
| 2026-07-28 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.558% | 7 | 5,829 | -73.304% |
| 2026-07-23 | 12.8300 | 12.9800 | 12.8300 | 12.9800 | +20.744% | 2 | 5,828 | -76.656% |
| 2026-07-21 | 10.8800 | 10.8800 | 10.7500 | 10.7500 | -3.587% | 271 | 5,567 | -71.814% |
| 2026-07-20 | 11.4100 | 11.4100 | 11.1500 | 11.1500 | -6.145% | 36 | 5,603 | -72.825% |
| 2026-07-17 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +11.340% | 2 | 5,603 | -74.495% |
| 2026-07-14 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +1.619% | 1 | 5,603 | -71.603% |
| 2026-07-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.459% | 1 | 5,603 | -71.143% |
| 2026-07-09 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -9.547% | 1 | 5,604 | -72.429% |
| 2026-07-08 | 12.3600 | 12.3600 | 12.1500 | 12.1500 | +6.860% | 18 | 5,595 | -75.062% |
| 2026-07-07 | 11.1700 | 11.7000 | 11.1700 | 11.3700 | +4.696% | 41 | 5,556 | -73.351% |
| 2026-07-06 | 11.3000 | 11.3000 | 10.8600 | 10.8600 | -14.150% | 27 | 5,556 | -72.099% |
| 2026-07-02 | 11.8600 | 12.7900 | 11.8600 | 12.6500 | +6.751% | 8 | 5,555 | -76.047% |
| 2026-07-01 | 12.5900 | 12.5900 | 11.5400 | 11.8500 | -1.168% | 14 | 5,552 | -74.430% |
| 2026-06-30 | 12.4700 | 12.4700 | 11.9900 | 11.9900 | -7.911% | 25 | 5,564 | -74.729% |
| 2026-06-29 | 13.1500 | 13.1500 | 13.0200 | 13.0200 | -15.234% | 5,324 | 335 | -76.728% |
| 2026-06-26 | 14.8800 | 15.3600 | 14.8800 | 15.3600 | +5.931% | 2 | 337 | -80.273% |
| 2026-06-24 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.567% | 1 | 337 | -79.103% |
| 2026-06-22 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +1.201% | 1 | 336 | -77.522% |
| 2026-06-18 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -1.406% | 1 | 337 | -77.252% |
| 2026-06-17 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +5.547% | 1 | 336 | -77.572% |
| 2026-06-15 | 13.0400 | 13.0400 | 12.8000 | 12.8000 | -20.348% | 21 | 355 | -76.328% |
| 2026-06-11 | 19.7500 | 19.7500 | 16.0100 | 16.0700 | +1.260% | 22 | 334 | -81.145% |
| 2026-06-08 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +14.834% | 2 | 334 | -80.907% |
| 2026-06-04 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -2.332% | 3 | 334 | -78.075% |
| 2026-06-03 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +2.984% | 1 | 335 | -78.587% |
| 2026-06-01 | 13.7500 | 13.7500 | 13.7400 | 13.7400 | -1.857% | 5 | 335 | -77.948% |
| 2026-05-28 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -5.597% | 1 | 334 | -78.357% |
| 2026-05-26 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -3.889% | 1 | 334 | -79.568% |
| 2026-05-22 | 15.8600 | 15.8600 | 15.4300 | 15.4300 | -5.453% | 40 | 334 | -80.363% |
| 2026-05-21 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -9.584% | 1 | 334 | -81.434% |
| 2026-05-19 | 18.4900 | 18.5500 | 18.0500 | 18.0500 | +1.461% | 62 | 354 | -83.213% |
| 2026-05-18 | 18.4100 | 18.5500 | 17.7900 | 17.7900 | +6.400% | 212 | 395 | -82.968% |
| 2026-05-14 | 17.5400 | 17.6200 | 16.6000 | 16.7200 | -5.430% | 290 | 577 | -81.878% |
| 2026-05-13 | 18.5700 | 18.7400 | 17.6500 | 17.6800 | -3.441% | 131 | 484 | -82.862% |
| 2026-05-12 | 18.9000 | 19.5000 | 18.3100 | 18.3100 | -0.327% | 131 | 569 | -83.452% |
| 2026-05-08 | 18.7000 | 18.7000 | 18.3700 | 18.3700 | -4.373% | 50 | 537 | -83.506% |
| 2026-05-07 | 19.4000 | 19.5500 | 19.0900 | 19.2100 | +0.629% | 64 | 570 | -84.227% |
| 2026-05-06 | 19.7700 | 19.7700 | 19.0200 | 19.0900 | -9.182% | 84 | 529 | -84.128% |
| 2026-05-05 | 20.9400 | 21.0800 | 20.7600 | 21.0200 | -1.638% | 36 | 528 | -85.585% |
| 2026-05-01 | 20.7500 | 21.3700 | 20.3100 | 21.3700 | -0.743% | 60 | 523 | -85.821% |
| 2026-04-30 | 21.7200 | 21.7300 | 21.5300 | 21.5300 | -10.701% | 24 | 523 | -85.927% |
| 2026-04-29 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | -0.536% | 2 | 502 | -87.433% |
| 2026-04-28 | 24.1600 | 24.2400 | 24.1600 | 24.2400 | +4.573% | 75 | 502 | -87.500% |
| 2026-04-27 | 23.3200 | 23.3200 | 23.1800 | 23.1800 | -0.855% | 2 | 427 | -86.928% |
| 2026-04-24 | 24.1000 | 24.2100 | 23.3800 | 23.3800 | -11.271% | 88 | 426 | -87.040% |
| 2026-04-23 | 24.3200 | 26.3500 | 23.7600 | 26.3500 | +10.901% | 21 | 369 | -88.501% |
| 2026-04-22 | 24.1200 | 24.5000 | 23.7500 | 23.7600 | -6.272% | 150 | 381 | -87.247% |
| 2026-04-21 | 24.2600 | 25.4300 | 24.2600 | 25.3500 | +2.756% | 37 | 376 | -88.047% |
| 2026-04-20 | 24.1300 | 24.9500 | 24.0800 | 24.6700 | +3.308% | 165 | 376 | -87.718% |
| 2026-04-17 | 23.6700 | 24.1000 | 23.6500 | 23.8800 | -8.083% | 75 | 378 | -87.312% |
| 2026-04-16 | 26.1500 | 27.0000 | 25.9800 | 25.9800 | -1.292% | 413 | 387 | -88.337% |
| 2026-04-15 | 26.8500 | 27.2600 | 26.3200 | 26.3200 | -5.494% | 332 | 679 | -88.488% |
| 2026-04-14 | 28.3800 | 28.3800 | 27.4800 | 27.8500 | -10.508% | 75 | 398 | -89.120% |
| 2026-04-13 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | -4.511% | 1 | 342 | -90.263% |
| 2026-04-10 | 32.6100 | 32.6100 | 32.5700 | 32.5900 | +0.898% | 4 | 344 | -90.703% |
| 2026-04-09 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -5.583% | 1 | 348 | -90.619% |
| 2026-04-08 | 34.0900 | 35.4700 | 34.0900 | 34.2100 | -19.525% | 19 | 349 | -91.143% |
| 2026-04-06 | 42.5000 | 42.5100 | 42.5000 | 42.5100 | -3.780% | 150 | 339 | -92.872% |
| 2026-04-02 | 50.0700 | 50.0700 | 44.1800 | 44.1800 | -0.068% | 154 | 311 | -93.142% |
| 2026-04-01 | 44.5600 | 44.5600 | 44.2100 | 44.2100 | -20.671% | 2 | 311 | -93.146% |
| 2026-03-30 | 55.7300 | 55.7300 | 55.7300 | 55.7300 | -1.310% | 2 | 310 | -94.563% |
| 2026-03-27 | 54.2100 | 56.4700 | 53.3500 | 56.4700 | +28.604% | 5 | 308 | -94.634% |
| 2026-03-23 | 45.8100 | 45.9100 | 43.9100 | 43.9100 | -7.069% | 341 | 309 | -93.100% |
| 2026-03-20 | 47.8200 | 47.8200 | 47.2500 | 47.2500 | +5.047% | 4 | 442 | -93.587% |
| 2026-03-19 | 47.5000 | 47.5000 | 44.9800 | 44.9800 | +3.880% | 649 | 444 | -93.264% |
| 2026-03-18 | 40.0500 | 43.3000 | 39.9700 | 43.3000 | +10.855% | 134 | 813 | -93.002% |
| 2026-03-17 | 37.9400 | 39.4500 | 37.8700 | 39.0600 | -3.197% | 309 | 804 | -92.243% |
| 2026-03-16 | 40.1400 | 41.5000 | 40.0000 | 40.3500 | -9.367% | 53 | 546 | -92.491% |
| 2026-03-13 | 40.0000 | 44.6800 | 40.0000 | 44.5200 | +8.058% | 227 | 494 | -93.194% |
| 2026-03-12 | 42.1300 | 42.5100 | 40.7600 | 41.2000 | +5.749% | 220 | 524 | -92.646% |
| 2026-03-11 | 39.2800 | 39.2800 | 38.9600 | 38.9600 | +11.761% | 20 | 324 | -92.223% |
| 2026-03-10 | 34.8600 | 34.8600 | 34.8600 | 34.8600 | -8.336% | 38 | 304 | -91.308% |
| 2026-03-09 | 42.6200 | 44.5000 | 38.0300 | 38.0300 | -7.244% | 278 | 342 | -92.033% |
| 2026-03-06 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +7.668% | 1 | 87 | -92.610% |
| 2026-03-05 | 37.6100 | 38.0800 | 37.6100 | 38.0800 | +10.313% | 31 | 87 | -92.043% |
| 2026-03-04 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | -3.278% | 2 | 67 | -91.222% |
| 2026-03-03 | 41.0600 | 41.0600 | 35.6900 | 35.6900 | +4.113% | 4 | 69 | -91.510% |
| 2026-03-02 | 36.1700 | 36.1700 | 34.2800 | 34.2800 | +2.359% | 5 | 67 | -91.161% |
| 2026-02-27 | 34.2700 | 34.2700 | 33.4900 | 33.4900 | +1.793% | 3 | 67 | -90.953% |
| 2026-02-26 | 32.7200 | 32.9000 | 32.7200 | 32.9000 | +4.114% | 3 | 65 | -90.790% |
| 2026-02-25 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -5.361% | 2 | 61 | -90.411% |
| 2026-02-24 | 34.4200 | 34.4200 | 33.3900 | 33.3900 | +3.567% | 2 | 61 | -90.925% |
| 2026-02-23 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | -1.104% | 1 | 60 | -90.602% |
| 2026-02-20 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | -4.650% | 1 | 60 | -90.706% |
| 2026-02-19 | 34.1500 | 34.3000 | 34.0400 | 34.1900 | +3.137% | 4 | 59 | -91.138% |
| 2026-02-18 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -6.751% | 1 | 57 | -90.860% |
| 2026-02-12 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | +14.125% | 4 | 56 | -91.477% |
| 2026-02-11 | 30.2500 | 31.1500 | 30.2500 | 31.1500 | -10.873% | 22 | 56 | -90.273% |
| 2026-02-05 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | +3.402% | 20 | 54 | -91.330% |
| 2026-02-04 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +6.289% | 1 | 34 | -91.036% |
| 2026-02-03 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +1.825% | 1 | 33 | -90.472% |
| 2026-02-02 | 31.2300 | 31.2300 | 31.2300 | 31.2300 | -5.450% | 1 | 32 | -90.298% |
| 2026-01-29 | 33.0300 | 33.0300 | 33.0300 | 33.0300 | +9.335% | 10 | 33 | -90.827% |
| 2026-01-28 | 30.6200 | 30.6200 | 30.2100 | 30.2100 | -0.428% | 11 | 33 | -89.970% |
| 2026-01-26 | 30.3500 | 30.3500 | 30.3400 | 30.3400 | +1.370% | 4 | 23 | -90.013% |
| 2026-01-12 | 30.3200 | 30.3200 | 29.9300 | 29.9300 | -5.969% | 2 | 19 | -89.876% |
| 2026-01-09 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | -0.438% | 1 | 19 | -90.481% |
| 2026-01-08 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | +1.428% | 1 | 19 | -90.522% |
| 2026-01-07 | 31.5200 | 31.5200 | 31.5200 | 31.5200 | -2.866% | 1 | 18 | -90.387% |
| 2026-01-05 | 32.4000 | 32.4500 | 32.4000 | 32.4500 | -4.221% | 16 | 3 | -90.663% |
| 2026-01-02 | 32.7700 | 33.8800 | 32.7700 | 33.8800 | +5.381% | 2 | 3 | -91.057% |
| 2025-12-30 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | 0.000% | 1 | 1 | -90.575% |