SPY261231P00685000
SPY Dec 31 2026 685.00 Put
optionOPRA
EODOct 27, 2026
3.79USD-13.073%(-0.57)6Vol2,775OI
SPY261231P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8700 | 3.8700 | 3.7700 | 3.7900 | -13.073% | 6 | 2,774 | 0.000% |
| 2026-10-26 | 4.2400 | 4.3600 | 4.1000 | 4.3600 | -18.808% | 47 | 2,747 | -13.073% |
| 2026-10-23 | 5.8100 | 5.8100 | 5.2200 | 5.3700 | +6.759% | 17 | 2,736 | -29.423% |
| 2026-10-22 | 4.2200 | 5.1200 | 4.2200 | 5.0300 | +42.090% | 9 | 2,739 | -24.652% |
| 2026-10-21 | 3.8400 | 4.0400 | 3.5400 | 3.5400 | -12.593% | 20 | 2,742 | +7.062% |
| 2026-10-20 | 3.9500 | 4.1500 | 3.9500 | 4.0500 | -10.989% | 64 | 2,785 | -6.420% |
| 2026-10-19 | 4.5100 | 4.6100 | 4.3600 | 4.5500 | -20.315% | 126 | 2,838 | -16.703% |
| 2026-10-16 | 5.0500 | 6.2900 | 5.0500 | 5.7100 | +43.829% | 24 | 2,819 | -33.625% |
| 2026-10-15 | 4.5100 | 4.5100 | 3.9700 | 3.9700 | -7.243% | 38 | 2,802 | -4.534% |
| 2026-10-14 | 3.7900 | 4.5600 | 3.7900 | 4.2800 | +17.906% | 46 | 2,793 | -11.449% |
| 2026-10-13 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +3.714% | 1 | 2,793 | +4.408% |
| 2026-10-12 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -19.908% | 2 | 2,791 | +8.286% |
| 2026-10-08 | 3.8400 | 4.3700 | 3.8400 | 4.3700 | +20.055% | 75 | 2,776 | -13.272% |
| 2026-10-07 | 4.0000 | 4.0000 | 3.6400 | 3.6400 | +3.116% | 51 | 2,751 | +4.121% |
| 2026-10-06 | 3.7800 | 3.7800 | 3.5300 | 3.5300 | -12.624% | 24 | 2,731 | +7.365% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | -13.490% | 2 | 2,729 | -6.188% |
| 2026-10-02 | 4.6100 | 4.7700 | 4.6100 | 4.6700 | -17.199% | 61 | 2,671 | -18.844% |
| 2026-10-01 | 5.2700 | 5.9900 | 5.2700 | 5.6400 | +11.243% | 6 | 2,668 | -32.801% |
| 2026-09-30 | 4.7800 | 5.0700 | 4.7800 | 5.0700 | -4.340% | 11 | 2,670 | -25.247% |
| 2026-09-29 | 5.3300 | 5.3300 | 5.3000 | 5.3000 | +4.331% | 5 | 2,670 | -28.491% |
| 2026-09-28 | 5.1100 | 5.4300 | 5.0800 | 5.0800 | +3.462% | 32 | 2,638 | -25.394% |
| 2026-09-25 | 5.4600 | 5.4600 | 4.9100 | 4.9100 | +3.805% | 1,805 | 836 | -22.811% |
| 2026-09-23 | 4.7400 | 4.7400 | 4.7300 | 4.7300 | -1.867% | 2 | 835 | -19.873% |
| 2026-09-22 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -1.833% | 1 | 835 | -21.369% |
| 2026-09-21 | 5.0200 | 5.0200 | 4.9100 | 4.9100 | -17.479% | 2 | 837 | -22.811% |
| 2026-09-18 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -7.465% | 2 | 837 | -36.303% |
| 2026-09-17 | 6.4100 | 6.5400 | 6.4100 | 6.4300 | -23.270% | 3 | 835 | -41.058% |
| 2026-09-16 | 7.2200 | 8.9000 | 7.2200 | 8.3800 | +7.851% | 5 | 836 | -54.773% |
| 2026-09-14 | 7.8700 | 7.8900 | 7.7700 | 7.7700 | +12.446% | 6 | 836 | -51.223% |
| 2026-09-11 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -15.834% | 4 | 836 | -45.152% |
| 2026-09-10 | 8.2900 | 8.2900 | 7.9800 | 8.2100 | +26.502% | 8 | 840 | -53.837% |
| 2026-09-08 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +7.273% | 2 | 839 | -41.602% |
| 2026-09-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -14.789% | 1 | 839 | -37.355% |
| 2026-09-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.387% | 1 | 838 | -46.620% |
| 2026-09-01 | 8.1000 | 8.1000 | 7.7500 | 7.7500 | +12.809% | 6 | 837 | -51.097% |
| 2026-08-28 | 6.5400 | 7.1300 | 6.5400 | 6.8700 | -16.220% | 9 | 839 | -44.833% |
| 2026-08-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.324% | 1 | 838 | -53.780% |
| 2026-08-19 | 8.3300 | 8.4100 | 8.2600 | 8.3100 | -5.353% | 30 | 821 | -54.392% |
| 2026-08-18 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +8.663% | 1 | 821 | -56.834% |
| 2026-08-17 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -0.124% | 16 | 821 | -53.094% |
| 2026-08-14 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -2.177% | 7 | 828 | -53.152% |
| 2026-08-12 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -5.916% | 7 | 828 | -54.172% |
| 2026-08-11 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +0.457% | 1 | 828 | -56.883% |
| 2026-08-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -4.057% | 7 | 828 | -56.686% |
| 2026-08-05 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -1.512% | 2 | 830 | -58.443% |
| 2026-08-04 | 9.9400 | 9.9700 | 9.2200 | 9.2600 | -18.126% | 55 | 867 | -59.071% |
| 2026-08-03 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -31.413% | 1 | 868 | -66.490% |
| 2026-07-29 | 15.8100 | 16.4900 | 14.7900 | 16.4900 | +17.954% | 5 | 867 | -77.016% |
| 2026-07-28 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | -8.627% | 1 | 867 | -72.890% |
| 2026-07-24 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.391% | 1 | 867 | -75.229% |
| 2026-07-23 | 15.7100 | 16.3700 | 15.3600 | 15.3600 | +15.402% | 215 | 867 | -75.326% |
| 2026-07-22 | 13.3100 | 13.3100 | 13.3100 | 13.3100 | -8.522% | 1 | 867 | -71.525% |
| 2026-07-20 | 14.2000 | 14.5500 | 14.2000 | 14.5500 | -1.155% | 9 | 865 | -73.952% |
| 2026-07-17 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +6.128% | 1 | 864 | -74.253% |
| 2026-07-16 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +4.837% | 3 | 864 | -72.675% |
| 2026-07-14 | 13.3100 | 13.3100 | 13.2300 | 13.2300 | -3.712% | 4 | 861 | -71.353% |
| 2026-07-13 | 13.3900 | 13.7400 | 13.3900 | 13.7400 | +7.849% | 7 | 859 | -72.416% |
| 2026-07-10 | 13.1700 | 13.1700 | 12.7400 | 12.7400 | -12.319% | 3 | 858 | -70.251% |
| 2026-07-09 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -3.004% | 1 | 857 | -73.916% |
| 2026-07-08 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +3.382% | 1 | 858 | -74.700% |
| 2026-07-07 | 14.0000 | 14.4900 | 14.0000 | 14.4900 | +8.054% | 5 | 860 | -73.844% |
| 2026-07-06 | 13.8800 | 13.8800 | 13.4100 | 13.4100 | -10.241% | 18 | 866 | -71.738% |
| 2026-07-02 | 14.4000 | 15.1800 | 13.9500 | 14.9400 | -0.400% | 20 | 847 | -74.632% |
| 2026-07-01 | 14.8500 | 15.0000 | 14.8500 | 15.0000 | +2.110% | 2 | 850 | -74.733% |
| 2026-06-30 | 15.3500 | 15.3500 | 14.6900 | 14.6900 | -8.474% | 18 | 862 | -74.200% |
| 2026-06-29 | 15.9000 | 16.0500 | 15.9000 | 16.0500 | -14.400% | 2 | 861 | -76.386% |
| 2026-06-26 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +3.878% | 1 | 862 | -79.787% |
| 2026-06-25 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -5.646% | 1 | 861 | -79.003% |
| 2026-06-24 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +4.024% | 1 | 861 | -80.188% |
| 2026-06-23 | 18.3200 | 18.3900 | 18.3200 | 18.3900 | +12.684% | 30 | 881 | -79.391% |
| 2026-06-17 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | -22.433% | 1 | 882 | -76.777% |
| 2026-06-11 | 20.7000 | 21.0400 | 20.7000 | 21.0400 | -7.921% | 2 | 883 | -81.987% |
| 2026-06-10 | 21.1800 | 23.0000 | 21.1800 | 22.8500 | +6.726% | 10 | 885 | -83.414% |
| 2026-06-09 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | +13.581% | 1 | 885 | -82.298% |
| 2026-06-08 | 18.8700 | 18.8700 | 18.8500 | 18.8500 | -7.553% | 4 | 885 | -79.894% |
| 2026-06-05 | 18.5000 | 20.4500 | 18.5000 | 20.3900 | +18.823% | 22 | 885 | -81.412% |
| 2026-06-04 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | +0.823% | 1 | 884 | -77.914% |
| 2026-06-03 | 17.2000 | 17.2000 | 17.0200 | 17.0200 | +4.098% | 6 | 883 | -77.732% |
| 2026-06-02 | 16.3700 | 16.3700 | 16.3400 | 16.3500 | +1.051% | 5 | 881 | -76.820% |
| 2026-05-29 | 16.3500 | 16.4600 | 16.1700 | 16.1800 | -11.633% | 24 | 880 | -76.576% |
| 2026-05-27 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -1.187% | 12 | 880 | -79.301% |
| 2026-05-22 | 18.7000 | 18.7000 | 18.5300 | 18.5300 | -10.483% | 5 | 882 | -79.547% |
| 2026-05-21 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +1.520% | 10 | 882 | -81.691% |
| 2026-05-20 | 20.3900 | 20.3900 | 20.3900 | 20.3900 | -4.407% | 10 | 872 | -81.412% |
| 2026-05-15 | 21.9000 | 21.9700 | 21.1000 | 21.3300 | +5.022% | 40 | 862 | -82.232% |
| 2026-05-14 | 20.3500 | 20.3500 | 20.3100 | 20.3100 | -5.271% | 34 | 829 | -81.339% |
| 2026-05-13 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | -2.943% | 2 | 831 | -82.323% |
| 2026-05-11 | 21.4800 | 22.0900 | 21.4800 | 22.0900 | -2.773% | 7 | 831 | -82.843% |
| 2026-05-07 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -0.916% | 14 | 848 | -83.319% |
| 2026-05-06 | 22.9300 | 22.9300 | 22.9300 | 22.9300 | -7.689% | 6 | 850 | -83.471% |
| 2026-05-05 | 25.0900 | 25.0900 | 24.8400 | 24.8400 | -5.407% | 3 | 852 | -84.742% |
| 2026-05-04 | 26.3000 | 26.3000 | 26.2600 | 26.2600 | +7.009% | 2 | 852 | -85.567% |
| 2026-05-01 | 24.7500 | 24.7500 | 24.1100 | 24.5400 | -14.584% | 34 | 847 | -84.556% |
| 2026-04-29 | 28.7700 | 28.7700 | 28.7300 | 28.7300 | -1.102% | 3 | 847 | -86.808% |
| 2026-04-28 | 28.8800 | 29.0500 | 28.8800 | 29.0500 | +5.368% | 15 | 846 | -86.954% |
| 2026-04-27 | 28.0700 | 28.2000 | 27.5700 | 27.5700 | -0.684% | 18 | 853 | -86.253% |
| 2026-04-24 | 28.9000 | 28.9100 | 27.7600 | 27.7600 | -4.703% | 9 | 845 | -86.347% |
| 2026-04-23 | 28.8600 | 29.1300 | 28.6700 | 29.1300 | +1.675% | 8 | 838 | -86.989% |
| 2026-04-22 | 28.5900 | 29.2100 | 28.5900 | 28.6500 | -4.372% | 6 | 833 | -86.771% |
| 2026-04-21 | 29.9600 | 29.9600 | 29.9600 | 29.9600 | +1.835% | 2 | 830 | -87.350% |
| 2026-04-20 | 29.1200 | 29.7600 | 29.1200 | 29.4200 | +0.239% | 9 | 830 | -87.118% |
| 2026-04-17 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -7.150% | 1 | 831 | -87.087% |
| 2026-04-16 | 32.2500 | 32.2500 | 31.2700 | 31.6100 | +0.413% | 14 | 830 | -88.010% |
| 2026-04-15 | 32.2400 | 32.2400 | 31.4800 | 31.4800 | -5.238% | 6 | 828 | -87.961% |
| 2026-04-14 | 34.2700 | 34.2700 | 32.8800 | 33.2200 | -6.999% | 12 | 825 | -88.591% |
| 2026-04-13 | 38.7200 | 38.7200 | 35.6000 | 35.7200 | -5.652% | 19 | 820 | -89.390% |
| 2026-04-10 | 38.0100 | 38.0100 | 37.8600 | 37.8600 | -2.347% | 12 | 804 | -89.989% |
| 2026-04-09 | 38.1900 | 38.7700 | 38.1900 | 38.7700 | -5.577% | 50 | 803 | -90.224% |
| 2026-04-08 | 41.0600 | 41.0600 | 41.0600 | 41.0600 | -19.553% | 3 | 786 | -90.770% |
| 2026-04-01 | 51.0600 | 51.0600 | 51.0400 | 51.0400 | -25.803% | 4 | 786 | -92.574% |
| 2026-03-30 | 65.3000 | 68.7900 | 65.3000 | 68.7900 | +10.417% | 21 | 785 | -94.490% |
| 2026-03-27 | 62.3000 | 62.3000 | 62.3000 | 62.3000 | +11.151% | 20 | 785 | -93.917% |
| 2026-03-26 | 56.0500 | 56.0500 | 56.0500 | 56.0500 | +4.182% | 5 | 785 | -93.238% |
| 2026-03-24 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | +7.686% | 1 | 789 | -92.955% |
| 2026-03-23 | 51.7900 | 51.7900 | 49.9600 | 49.9600 | -8.448% | 2 | 790 | -92.414% |
| 2026-03-19 | 54.5700 | 54.5700 | 54.5700 | 54.5700 | +3.450% | 4 | 790 | -93.055% |
| 2026-03-13 | 51.8700 | 52.7500 | 51.8700 | 52.7500 | +9.326% | 36 | 790 | -92.815% |
| 2026-03-12 | 48.2500 | 48.2500 | 48.2500 | 48.2500 | +4.144% | 1 | 759 | -92.145% |
| 2026-03-11 | 46.3300 | 46.3300 | 46.3300 | 46.3300 | -4.079% | 1 | 764 | -91.820% |
| 2026-03-09 | 49.1300 | 49.1300 | 48.3000 | 48.3000 | +5.000% | 4 | 763 | -92.153% |
| 2026-03-06 | 48.2600 | 48.2600 | 45.4300 | 46.0000 | +9.446% | 17 | 765 | -91.761% |
| 2026-03-05 | 42.0400 | 44.6100 | 42.0300 | 42.0300 | +7.466% | 22 | 766 | -90.983% |
| 2026-03-04 | 42.3200 | 42.3200 | 39.1000 | 39.1100 | -12.290% | 14 | 774 | -90.309% |
| 2026-03-03 | 44.5900 | 44.5900 | 44.5900 | 44.5900 | +11.391% | 1 | 764 | -91.500% |
| 2026-03-02 | 40.1500 | 40.1500 | 39.3200 | 40.0300 | -1.404% | 3 | 765 | -90.532% |
| 2026-02-27 | 40.9300 | 40.9300 | 40.0000 | 40.6000 | +3.598% | 37 | 766 | -90.665% |
| 2026-02-26 | 40.0700 | 40.0700 | 38.1400 | 39.1900 | -0.026% | 7 | 734 | -90.329% |
| 2026-02-24 | 39.6000 | 39.6000 | 39.2000 | 39.2000 | -5.973% | 2 | 730 | -90.332% |
| 2026-02-23 | 40.5700 | 41.6900 | 40.5700 | 41.6900 | +8.229% | 2 | 728 | -90.909% |
| 2026-02-20 | 38.9600 | 40.2900 | 38.5200 | 38.5200 | -6.482% | 12 | 729 | -90.161% |
| 2026-02-19 | 40.4700 | 41.1900 | 40.1200 | 41.1900 | +7.043% | 56 | 723 | -90.799% |
| 2026-02-18 | 40.4300 | 40.4300 | 38.4800 | 38.4800 | -12.186% | 22 | 678 | -90.151% |
| 2026-02-17 | 43.8200 | 43.8200 | 43.8200 | 43.8200 | +10.156% | 1 | 678 | -91.351% |
| 2026-02-13 | 39.7800 | 39.7800 | 39.7800 | 39.7800 | -0.475% | 1 | 676 | -90.473% |
| 2026-02-12 | 40.4000 | 40.4000 | 39.9700 | 39.9700 | +10.598% | 4 | 676 | -90.518% |
| 2026-02-09 | 36.1400 | 36.1400 | 36.1400 | 36.1400 | -7.570% | 5 | 676 | -89.513% |
| 2026-02-06 | 40.0200 | 40.3000 | 39.1000 | 39.1000 | -8.108% | 262 | 676 | -90.307% |
| 2026-02-05 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | +9.778% | 1 | 543 | -91.093% |
| 2026-02-04 | 38.1000 | 38.7600 | 38.1000 | 38.7600 | +10.270% | 2 | 543 | -90.222% |
| 2026-02-02 | 36.5500 | 36.5500 | 35.1500 | 35.1500 | -2.712% | 3 | 542 | -89.218% |
| 2026-01-28 | 36.2300 | 36.2300 | 36.1300 | 36.1300 | -11.641% | 50 | 541 | -89.510% |
| 2026-01-21 | 41.7400 | 41.7400 | 40.8900 | 40.8900 | -4.351% | 12 | 516 | -90.731% |
| 2026-01-20 | 41.2500 | 43.2700 | 40.4000 | 42.7500 | +15.728% | 112 | 518 | -91.135% |
| 2026-01-16 | 37.0500 | 37.3600 | 36.7800 | 36.9400 | -0.565% | 65 | 483 | -89.740% |
| 2026-01-09 | 37.2400 | 37.2400 | 37.1500 | 37.1500 | -0.695% | 680 | 483 | -89.798% |
| 2026-01-07 | 37.4100 | 37.4100 | 37.4100 | 37.4100 | +1.026% | 1 | 145 | -89.869% |
| 2026-01-06 | 37.0300 | 37.0300 | 37.0300 | 37.0300 | -3.643% | 1 | 145 | -89.765% |
| 2026-01-05 | 38.4500 | 38.4500 | 38.4300 | 38.4300 | -3.925% | 3 | 143 | -90.138% |
| 2026-01-02 | 38.9000 | 40.5800 | 38.7800 | 40.0000 | +2.590% | 10 | 143 | -90.525% |
| 2025-12-31 | 38.3500 | 39.4500 | 38.3500 | 38.9900 | +2.470% | 30 | 127 | -90.280% |
| 2025-12-30 | 38.1500 | 38.1600 | 38.0100 | 38.0500 | -0.627% | 106 | 127 | -90.039% |
| 2025-12-29 | 38.0500 | 38.2900 | 38.0500 | 38.2900 | 0.000% | 22 | 22 | -90.102% |