SPY261231P00666000
SPY Dec 31 2026 666.00 Put
optionOPRA
EODOct 27, 2026
2.98USD-25.500%(-1.02)1Vol267OI
SPY261231P00666000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -25.500% | 1 | 266 | 0.000% |
| 2026-10-23 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.992% | 2 | 264 | -25.500% |
| 2026-10-20 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +6.377% | 1 | 274 | -18.801% |
| 2026-10-19 | 3.4000 | 3.4500 | 3.3100 | 3.4500 | -24.672% | 3 | 274 | -13.623% |
| 2026-10-16 | 2.9000 | 4.6100 | 2.8600 | 4.5800 | +61.268% | 35 | 273 | -34.934% |
| 2026-10-13 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -9.841% | 1 | 274 | +4.930% |
| 2026-10-07 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +6.419% | 1 | 276 | -5.397% |
| 2026-10-06 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -30.024% | 1 | 276 | +0.676% |
| 2026-09-28 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.425% | 1 | 276 | -29.551% |
| 2026-09-24 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +7.617% | 6 | 280 | -31.963% |
| 2026-09-23 | 3.9400 | 4.0700 | 3.9400 | 4.0700 | +8.824% | 7 | 276 | -26.781% |
| 2026-09-22 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -6.500% | 1 | 276 | -20.321% |
| 2026-09-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -22.179% | 3 | 276 | -25.500% |
| 2026-09-18 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -16.828% | 1 | 277 | -42.023% |
| 2026-09-15 | 5.8500 | 6.1800 | 5.8500 | 6.1800 | +6.920% | 6 | 282 | -51.780% |
| 2026-09-14 | 5.9700 | 5.9700 | 5.5800 | 5.7800 | -11.756% | 13 | 281 | -48.443% |
| 2026-09-10 | 6.3800 | 6.6000 | 6.3800 | 6.5500 | +16.341% | 11 | 290 | -54.504% |
| 2026-09-09 | 5.8600 | 5.8600 | 5.6300 | 5.6300 | +1.993% | 9 | 291 | -47.069% |
| 2026-08-27 | 5.7300 | 5.7300 | 5.5200 | 5.5200 | -10.824% | 12 | 281 | -46.014% |
| 2026-08-26 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -5.207% | 1 | 281 | -51.858% |
| 2026-08-25 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -3.829% | 46 | 282 | -54.364% |
| 2026-08-24 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +1.952% | 198 | 86 | -56.112% |
| 2026-08-21 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -0.299% | 1 | 85 | -55.255% |
| 2026-08-19 | 6.7200 | 6.7200 | 6.6800 | 6.6800 | -7.222% | 2 | 87 | -55.389% |
| 2026-08-18 | 7.2100 | 7.2100 | 7.2000 | 7.2000 | +1.266% | 2 | 87 | -58.611% |
| 2026-08-11 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +3.043% | 1 | 86 | -58.087% |
| 2026-08-10 | 6.9200 | 6.9200 | 6.9000 | 6.9000 | -35.150% | 11 | 77 | -56.812% |
| 2026-07-31 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -6.173% | 1 | 77 | -71.992% |
| 2026-07-30 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -6.281% | 10 | 67 | -73.721% |
| 2026-07-29 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.655% | 1 | 66 | -75.372% |
| 2026-07-27 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -0.798% | 1 | 66 | -76.026% |
| 2026-07-24 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -4.132% | 10 | 56 | -76.217% |
| 2026-07-23 | 12.7000 | 13.0900 | 12.7000 | 13.0700 | +25.192% | 5 | 51 | -77.200% |
| 2026-07-15 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -5.349% | 16 | 37 | -71.456% |
| 2026-07-06 | 10.9700 | 11.0300 | 10.9700 | 11.0300 | -25.574% | 11 | 28 | -72.983% |
| 2026-06-26 | 14.7100 | 14.8200 | 14.7100 | 14.8200 | -6.792% | 3 | 29 | -79.892% |
| 2026-06-12 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +8.755% | 1 | 30 | -81.258% |
| 2026-06-05 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +3.835% | 12 | 18 | -79.617% |
| 2026-06-03 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -7.307% | 1 | 17 | -78.835% |
| 2026-05-27 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +1.470% | 1 | 16 | -80.382% |
| 2026-05-26 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | -16.369% | 1 | 15 | -80.094% |
| 2026-05-18 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -8.813% | 7 | 21 | -83.352% |
| 2026-05-06 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | -19.549% | 1 | 21 | -84.819% |
| 2026-04-28 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -10.063% | 1 | 21 | -87.787% |
| 2026-04-16 | 27.1300 | 27.1300 | 27.1300 | 27.1300 | -16.006% | 2 | 21 | -89.016% |
| 2026-04-13 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -9.574% | 5 | 21 | -90.774% |
| 2026-04-08 | 35.2500 | 35.7200 | 35.2500 | 35.7200 | -32.143% | 6 | 17 | -91.657% |
| 2026-03-31 | 52.6400 | 52.6400 | 52.6400 | 52.6400 | -7.956% | 1 | 14 | -94.339% |
| 2026-03-27 | 57.1900 | 57.1900 | 57.1900 | 57.1900 | +35.393% | 1 | 14 | -94.789% |
| 2026-03-23 | 42.2400 | 42.2400 | 42.2400 | 42.2400 | -15.840% | 1 | 14 | -92.945% |
| 2026-03-20 | 50.1900 | 50.1900 | 50.1900 | 50.1900 | +12.660% | 1 | 13 | -94.063% |
| 2026-03-19 | 45.9500 | 45.9500 | 44.5500 | 44.5500 | +2.414% | 2 | 14 | -93.311% |
| 2026-03-18 | 42.0700 | 43.5000 | 41.1300 | 43.5000 | +6.748% | 7 | 15 | -93.149% |
| 2026-03-16 | 40.9700 | 40.9700 | 40.7500 | 40.7500 | -6.084% | 2 | 12 | -92.687% |
| 2026-03-13 | 43.3900 | 43.3900 | 43.3900 | 43.3900 | +2.070% | 1 | 11 | -93.132% |
| 2026-03-12 | 42.5100 | 42.5100 | 42.5100 | 42.5100 | -3.649% | 1 | 11 | -92.990% |
| 2026-03-09 | 44.1200 | 44.1200 | 44.1200 | 44.1200 | +7.767% | 1 | 10 | -93.246% |
| 2026-03-06 | 41.3200 | 41.4000 | 40.9400 | 40.9400 | +10.054% | 3 | 11 | -92.721% |
| 2026-03-03 | 37.2900 | 37.2900 | 37.2000 | 37.2000 | +6.897% | 2 | 10 | -91.989% |
| 2026-02-27 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +4.567% | 2 | 8 | -91.437% |
| 2026-02-24 | 33.2800 | 33.2800 | 33.2800 | 33.2800 | -8.446% | 2 | 8 | -91.046% |
| 2026-02-13 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | +11.777% | 1 | 7 | -91.802% |
| 2026-02-09 | 32.5200 | 32.5200 | 32.5200 | 32.5200 | -13.488% | 1 | 7 | -90.836% |
| 2026-02-05 | 37.5900 | 37.5900 | 37.5900 | 37.5900 | +14.849% | 1 | 6 | -92.072% |
| 2026-01-05 | 32.6500 | 32.7300 | 32.6500 | 32.7300 | -1.594% | 3 | 0 | -90.895% |
| 2025-12-31 | 33.1700 | 33.2600 | 33.1700 | 33.2600 | 0.000% | 3 | 0 | -91.040% |