SPY261231P00675000
SPY Dec 31 2026 675.00 Put
optionOPRA
EODOct 27, 2026
3.35USD-10.667%(-0.40)30Vol827OI
SPY261231P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -10.667% | 30 | 827 | 0.000% |
| 2026-10-26 | 3.5500 | 3.7800 | 3.5500 | 3.7500 | -17.582% | 4 | 828 | -10.667% |
| 2026-10-23 | 5.0600 | 5.0600 | 4.5500 | 4.5500 | -5.208% | 18 | 864 | -26.374% |
| 2026-10-22 | 3.7500 | 4.8000 | 3.7500 | 4.8000 | +56.352% | 53 | 816 | -30.208% |
| 2026-10-21 | 3.1300 | 3.1500 | 3.0700 | 3.0700 | -15.427% | 181 | 780 | +9.121% |
| 2026-10-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -28.824% | 20 | 800 | -7.713% |
| 2026-10-16 | 3.2500 | 5.4500 | 3.2500 | 5.1000 | +34.921% | 51 | 777 | -34.314% |
| 2026-10-15 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -4.304% | 2 | 777 | -11.376% |
| 2026-10-14 | 3.1500 | 3.9500 | 3.1500 | 3.9500 | +25.796% | 98 | 777 | -15.190% |
| 2026-10-13 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +0.965% | 1 | 777 | +6.688% |
| 2026-10-12 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | -1.270% | 2 | 776 | +7.717% |
| 2026-10-09 | 3.3000 | 3.3300 | 3.1500 | 3.1500 | -14.169% | 6 | 777 | +6.349% |
| 2026-10-08 | 3.3700 | 3.7000 | 3.3600 | 3.6700 | +14.687% | 7 | 777 | -8.719% |
| 2026-10-07 | 3.5600 | 3.5600 | 3.2000 | 3.2000 | +3.560% | 7 | 776 | +4.687% |
| 2026-10-06 | 3.3100 | 3.3100 | 3.0800 | 3.0900 | -13.202% | 22 | 770 | +8.414% |
| 2026-10-05 | 3.5500 | 3.5600 | 3.5500 | 3.5600 | -13.382% | 3 | 767 | -5.899% |
| 2026-10-02 | 4.0600 | 4.1600 | 4.0400 | 4.1100 | -16.633% | 65 | 811 | -18.491% |
| 2026-10-01 | 4.8100 | 5.1100 | 4.8100 | 4.9300 | +16.274% | 8 | 809 | -32.049% |
| 2026-09-30 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | -6.813% | 11 | 798 | -20.991% |
| 2026-09-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -2.361% | 1 | 797 | -26.374% |
| 2026-09-28 | 4.4600 | 4.6600 | 4.4500 | 4.6600 | +4.719% | 6 | 798 | -28.112% |
| 2026-09-25 | 4.5000 | 4.6500 | 4.4500 | 4.4500 | -11.881% | 22 | 814 | -24.719% |
| 2026-09-24 | 5.1700 | 5.2400 | 5.0500 | 5.0500 | +8.836% | 56 | 762 | -33.663% |
| 2026-09-23 | 4.6100 | 4.6400 | 4.6100 | 4.6400 | +11.005% | 6 | 756 | -27.802% |
| 2026-09-22 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | -6.488% | 51 | 720 | -19.856% |
| 2026-09-21 | 4.6300 | 4.6300 | 4.4700 | 4.4700 | -17.528% | 3 | 717 | -25.056% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.4200 | 5.4200 | -4.912% | 6 | 717 | -38.192% |
| 2026-09-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -26.070% | 6 | 723 | -41.228% |
| 2026-09-16 | 6.2600 | 7.7100 | 6.2600 | 7.7100 | +13.216% | 3 | 727 | -56.550% |
| 2026-09-15 | 6.4100 | 6.8100 | 6.4100 | 6.8100 | +1.189% | 11 | 727 | -50.808% |
| 2026-09-14 | 6.9600 | 6.9600 | 6.7300 | 6.7300 | +10.509% | 7 | 727 | -50.223% |
| 2026-09-11 | 6.0700 | 6.0900 | 6.0700 | 6.0900 | -16.689% | 2 | 727 | -44.992% |
| 2026-09-10 | 7.1900 | 7.3800 | 7.1900 | 7.3100 | +16.216% | 18 | 716 | -54.172% |
| 2026-09-09 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +7.521% | 2 | 714 | -46.741% |
| 2026-09-08 | 5.8600 | 5.8600 | 5.6700 | 5.8500 | +9.142% | 289 | 772 | -42.735% |
| 2026-09-03 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -15.190% | 5 | 767 | -37.500% |
| 2026-09-01 | 6.6800 | 6.6800 | 6.3200 | 6.3200 | +4.463% | 41 | 767 | -46.994% |
| 2026-08-31 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.509% | 1 | 767 | -44.628% |
| 2026-08-27 | 6.4000 | 6.4000 | 6.2200 | 6.2700 | -6.696% | 90 | 724 | -46.571% |
| 2026-08-26 | 6.8900 | 6.8900 | 6.7200 | 6.7200 | -7.565% | 2 | 726 | -50.149% |
| 2026-08-25 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -2.807% | 2 | 726 | -53.920% |
| 2026-08-24 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | 0.000% | 2 | 726 | -55.214% |
| 2026-08-21 | 7.5000 | 7.5000 | 7.4800 | 7.4800 | -7.081% | 11 | 717 | -55.214% |
| 2026-08-20 | 7.8000 | 8.0500 | 7.8000 | 8.0500 | +13.540% | 2 | 716 | -58.385% |
| 2026-08-14 | 7.0400 | 7.1900 | 7.0400 | 7.0900 | -1.253% | 7 | 710 | -52.750% |
| 2026-08-13 | 7.0500 | 7.1800 | 7.0500 | 7.1800 | -4.139% | 6 | 705 | -53.343% |
| 2026-08-12 | 7.6700 | 7.6700 | 7.4900 | 7.4900 | -4.342% | 7 | 702 | -55.274% |
| 2026-08-10 | 7.8200 | 7.8300 | 7.7100 | 7.8300 | -0.508% | 13 | 713 | -57.216% |
| 2026-08-07 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -5.295% | 10 | 705 | -57.433% |
| 2026-08-06 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +0.120% | 1 | 705 | -59.687% |
| 2026-08-04 | 8.9100 | 8.9100 | 8.3000 | 8.3000 | -12.262% | 81 | 679 | -59.639% |
| 2026-08-03 | 10.1300 | 10.1800 | 9.4600 | 9.4600 | -29.926% | 19 | 685 | -64.588% |
| 2026-07-30 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -10.060% | 10 | 685 | -75.185% |
| 2026-07-29 | 15.0000 | 15.0100 | 15.0000 | 15.0100 | +12.519% | 11 | 690 | -77.682% |
| 2026-07-28 | 13.6400 | 13.6400 | 13.3400 | 13.3400 | -1.622% | 2 | 690 | -74.888% |
| 2026-07-27 | 13.5400 | 13.5600 | 13.5400 | 13.5600 | +6.688% | 6 | 690 | -75.295% |
| 2026-07-24 | 13.8800 | 13.9900 | 12.7100 | 12.7100 | -13.242% | 11 | 691 | -73.643% |
| 2026-07-23 | 13.9900 | 14.6500 | 13.9900 | 14.6500 | +20.378% | 2 | 695 | -77.133% |
| 2026-07-22 | 12.1500 | 12.1700 | 12.0000 | 12.1700 | -0.328% | 16 | 687 | -72.473% |
| 2026-07-21 | 12.3300 | 12.3300 | 12.2100 | 12.2100 | -6.077% | 12 | 692 | -72.563% |
| 2026-07-17 | 13.9900 | 13.9900 | 13.0000 | 13.0000 | +10.169% | 2 | 691 | -74.231% |
| 2026-07-16 | 11.8500 | 11.8500 | 11.8000 | 11.8000 | +2.698% | 6 | 691 | -71.610% |
| 2026-07-15 | 11.3400 | 11.4900 | 11.3400 | 11.4900 | -3.201% | 5 | 691 | -70.844% |
| 2026-07-14 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +1.021% | 1 | 691 | -71.778% |
| 2026-07-10 | 11.9300 | 11.9300 | 11.7500 | 11.7500 | -5.318% | 2 | 691 | -71.489% |
| 2026-07-09 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -5.699% | 15 | 676 | -73.006% |
| 2026-07-08 | 13.5100 | 13.5100 | 13.1600 | 13.1600 | +8.313% | 3 | 676 | -74.544% |
| 2026-07-06 | 12.2300 | 12.2300 | 12.0600 | 12.1500 | -8.440% | 16 | 671 | -72.428% |
| 2026-07-02 | 12.9500 | 13.2700 | 12.5500 | 13.2700 | +3.753% | 3 | 671 | -74.755% |
| 2026-07-01 | 13.1500 | 13.2000 | 12.7900 | 12.7900 | -5.678% | 14 | 682 | -73.808% |
| 2026-06-30 | 13.8100 | 14.0000 | 13.5600 | 13.5600 | -5.833% | 14 | 672 | -75.295% |
| 2026-06-29 | 14.9500 | 15.8000 | 14.4000 | 14.4000 | -11.656% | 13 | 674 | -76.736% |
| 2026-06-26 | 16.0400 | 16.5900 | 16.0400 | 16.3000 | -2.512% | 26 | 663 | -79.448% |
| 2026-06-25 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +2.956% | 1 | 663 | -79.964% |
| 2026-06-23 | 17.0000 | 17.0000 | 16.2400 | 16.2400 | +15.752% | 2 | 662 | -79.372% |
| 2026-06-16 | 14.0600 | 14.1000 | 14.0300 | 14.0300 | 0.000% | 7 | 663 | -76.123% |
| 2026-06-15 | 14.1100 | 14.1100 | 14.0300 | 14.0300 | -33.539% | 2 | 664 | -76.123% |
| 2026-06-11 | 21.1300 | 21.1300 | 20.6400 | 21.1100 | -0.471% | 21 | 683 | -84.131% |
| 2026-06-10 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +43.894% | 10 | 683 | -84.206% |
| 2026-06-04 | 15.8000 | 15.8000 | 14.7400 | 14.7400 | -5.754% | 6 | 683 | -77.273% |
| 2026-06-03 | 15.6000 | 15.6800 | 15.4600 | 15.6400 | +4.966% | 20 | 674 | -78.581% |
| 2026-06-02 | 14.8900 | 14.9200 | 14.8500 | 14.9000 | -0.134% | 24 | 653 | -77.517% |
| 2026-06-01 | 14.8100 | 14.9800 | 14.7000 | 14.9200 | +0.201% | 44 | 612 | -77.547% |
| 2026-05-29 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | -2.297% | 1 | 612 | -77.502% |
| 2026-05-28 | 15.8200 | 15.8200 | 15.2400 | 15.2400 | -5.751% | 65 | 667 | -78.018% |
| 2026-05-27 | 16.3600 | 16.5200 | 16.1600 | 16.1700 | -2.414% | 73 | 653 | -79.283% |
| 2026-05-26 | 16.2300 | 16.5700 | 16.2100 | 16.5700 | -3.886% | 66 | 648 | -79.783% |
| 2026-05-22 | 17.4000 | 17.4000 | 17.0000 | 17.2400 | -4.009% | 76 | 598 | -80.568% |
| 2026-05-21 | 18.7700 | 18.7700 | 17.9600 | 17.9600 | -4.721% | 2 | 598 | -81.347% |
| 2026-05-20 | 18.9800 | 18.9800 | 18.8500 | 18.8500 | -4.120% | 6 | 593 | -82.228% |
| 2026-05-19 | 20.2400 | 20.2400 | 19.5100 | 19.6600 | +0.511% | 5 | 592 | -82.960% |
| 2026-05-18 | 20.2300 | 20.2300 | 19.5600 | 19.5600 | +1.610% | 2 | 591 | -82.873% |
| 2026-05-15 | 19.8500 | 20.2000 | 19.2500 | 19.2500 | +5.191% | 123 | 599 | -82.597% |
| 2026-05-14 | 19.1000 | 19.1000 | 18.2800 | 18.3000 | -5.961% | 30 | 597 | -81.694% |
| 2026-05-13 | 20.4000 | 20.4000 | 19.2500 | 19.4600 | -3.184% | 36 | 598 | -82.785% |
| 2026-05-12 | 20.7300 | 21.1100 | 20.0800 | 20.1000 | +1.413% | 35 | 603 | -83.333% |
| 2026-05-11 | 20.0400 | 20.0400 | 19.8200 | 19.8200 | -0.900% | 26 | 587 | -83.098% |
| 2026-05-08 | 20.2800 | 20.2800 | 20.0000 | 20.0000 | -5.258% | 9 | 587 | -83.250% |
| 2026-05-07 | 20.7600 | 21.1100 | 20.7600 | 21.1100 | +1.490% | 5 | 588 | -84.131% |
| 2026-05-06 | 21.1000 | 21.2800 | 20.7500 | 20.8000 | -8.451% | 29 | 579 | -83.894% |
| 2026-05-05 | 22.7300 | 22.7300 | 22.7200 | 22.7200 | -5.452% | 9 | 570 | -85.255% |
| 2026-05-04 | 24.0300 | 24.0300 | 24.0200 | 24.0300 | +4.524% | 6 | 573 | -86.059% |
| 2026-05-01 | 22.3800 | 22.9900 | 22.3800 | 22.9900 | -2.585% | 18 | 571 | -85.428% |
| 2026-04-30 | 24.9000 | 24.9000 | 23.6000 | 23.6000 | -10.436% | 21 | 571 | -85.805% |
| 2026-04-29 | 26.3000 | 26.3500 | 26.3000 | 26.3500 | +2.211% | 6 | 571 | -87.287% |
| 2026-04-28 | 26.3300 | 26.4300 | 25.7800 | 25.7800 | +0.078% | 33 | 571 | -87.005% |
| 2026-04-27 | 25.5900 | 25.7600 | 25.5900 | 25.7600 | -2.202% | 2 | 559 | -86.995% |
| 2026-04-24 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -1.163% | 1 | 557 | -87.282% |
| 2026-04-22 | 26.1500 | 26.6500 | 26.1500 | 26.6500 | -2.274% | 14 | 556 | -87.430% |
| 2026-04-21 | 26.4000 | 27.2700 | 26.4000 | 27.2700 | +0.776% | 15 | 550 | -87.715% |
| 2026-04-20 | 26.5100 | 27.0700 | 26.3200 | 27.0600 | +5.703% | 289 | 550 | -87.620% |
| 2026-04-17 | 26.8100 | 26.8100 | 25.6000 | 25.6000 | -11.327% | 5 | 265 | -86.914% |
| 2026-04-16 | 29.2300 | 29.2300 | 28.8700 | 28.8700 | -2.334% | 22 | 264 | -88.396% |
| 2026-04-15 | 29.6700 | 29.7400 | 29.5500 | 29.5600 | -2.763% | 204 | 263 | -88.667% |
| 2026-04-14 | 31.0000 | 31.0000 | 30.0500 | 30.4000 | -8.818% | 15 | 369 | -88.980% |
| 2026-04-13 | 35.5000 | 35.5000 | 33.3400 | 33.3400 | -6.217% | 102 | 373 | -89.952% |
| 2026-04-10 | 34.4500 | 35.5500 | 34.4500 | 35.5500 | +0.141% | 31 | 292 | -90.577% |
| 2026-04-09 | 37.5200 | 37.5200 | 34.7800 | 35.5000 | -4.979% | 88 | 261 | -90.563% |
| 2026-04-08 | 37.0000 | 38.0400 | 37.0000 | 37.3600 | -22.474% | 34 | 198 | -91.033% |
| 2026-04-07 | 48.1900 | 48.1900 | 48.1900 | 48.1900 | -0.041% | 1 | 175 | -93.048% |
| 2026-04-02 | 48.2100 | 48.2100 | 48.2100 | 48.2100 | -0.802% | 1 | 176 | -93.051% |
| 2026-04-01 | 49.4400 | 49.4400 | 48.5800 | 48.6000 | -13.876% | 9 | 176 | -93.107% |
| 2026-03-31 | 56.4300 | 56.4300 | 56.4300 | 56.4300 | -3.091% | 1 | 175 | -94.063% |
| 2026-03-27 | 58.4400 | 58.4400 | 58.2300 | 58.2300 | +18.885% | 5 | 176 | -94.247% |
| 2026-03-23 | 47.3500 | 49.9400 | 46.1800 | 48.9800 | -8.466% | 4 | 177 | -93.160% |
| 2026-03-20 | 53.5100 | 53.5100 | 53.5100 | 53.5100 | +20.491% | 1 | 176 | -93.739% |
| 2026-03-12 | 45.3500 | 45.4100 | 44.3700 | 44.4100 | +5.612% | 15 | 176 | -92.457% |
| 2026-03-11 | 40.8000 | 42.8400 | 40.8000 | 42.0500 | +0.502% | 18 | 177 | -92.033% |
| 2026-03-09 | 45.1700 | 45.1700 | 41.8400 | 41.8400 | -1.204% | 6 | 169 | -91.993% |
| 2026-03-06 | 41.8100 | 42.3500 | 41.8100 | 42.3500 | +2.369% | 7 | 174 | -92.090% |
| 2026-03-05 | 41.0300 | 41.3700 | 41.0300 | 41.3700 | +14.757% | 21 | 174 | -91.902% |
| 2026-03-04 | 36.7900 | 36.7900 | 36.0500 | 36.0500 | -6.968% | 2 | 161 | -90.707% |
| 2026-03-03 | 42.0300 | 42.7000 | 38.7500 | 38.7500 | +3.141% | 3 | 160 | -91.355% |
| 2026-02-27 | 37.5700 | 37.5700 | 37.5700 | 37.5700 | +4.274% | 1 | 162 | -91.083% |
| 2026-02-26 | 34.0000 | 36.0300 | 34.0000 | 36.0300 | +7.105% | 3 | 161 | -90.702% |
| 2026-02-25 | 34.3200 | 34.3200 | 33.6400 | 33.6400 | -6.034% | 8 | 154 | -90.042% |
| 2026-02-24 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | -6.332% | 1 | 154 | -90.642% |
| 2026-02-23 | 35.0100 | 38.4700 | 35.0100 | 38.2200 | +8.241% | 3 | 153 | -91.235% |
| 2026-02-18 | 35.1800 | 35.3100 | 35.1800 | 35.3100 | +7.325% | 2 | 152 | -90.513% |
| 2026-02-09 | 34.6200 | 34.6200 | 32.9000 | 32.9000 | -14.122% | 2 | 150 | -89.818% |
| 2026-02-05 | 40.0100 | 40.0100 | 38.3100 | 38.3100 | +11.399% | 2 | 150 | -91.256% |
| 2026-02-04 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | +2.047% | 1 | 149 | -90.259% |
| 2026-02-03 | 33.9500 | 33.9700 | 33.7000 | 33.7000 | +3.948% | 140 | 148 | -90.059% |
| 2026-02-02 | 32.4200 | 32.4200 | 32.4200 | 32.4200 | -5.838% | 5 | 94 | -89.667% |
| 2026-01-30 | 34.4300 | 34.4300 | 34.4300 | 34.4300 | +4.682% | 1 | 94 | -90.270% |
| 2026-01-28 | 33.4800 | 33.4800 | 32.8900 | 32.8900 | +0.704% | 7 | 93 | -89.815% |
| 2026-01-27 | 32.6600 | 32.6600 | 32.6600 | 32.6600 | -0.790% | 1 | 86 | -89.743% |
| 2026-01-15 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | -4.079% | 1 | 85 | -89.824% |
| 2026-01-07 | 34.1200 | 34.3200 | 34.1200 | 34.3200 | +0.852% | 77 | 85 | -90.239% |
| 2026-01-06 | 34.5300 | 34.5300 | 34.0300 | 34.0300 | -2.965% | 5 | 83 | -90.156% |
| 2026-01-05 | 35.1500 | 35.1500 | 35.0700 | 35.0700 | -1.350% | 3 | 75 | -90.448% |
| 2026-01-02 | 35.5500 | 35.5500 | 35.5500 | 35.5500 | -3.919% | 1 | 75 | -90.577% |
| 2025-12-31 | 36.1400 | 37.0000 | 36.1400 | 37.0000 | 0.000% | 75 | 0 | -90.946% |