SPY261231P00686000
SPY Dec 31 2026 686.00 Put
optionOPRA
EODOct 22, 2026
5.13USD+19.302%(+0.83)1Vol640OI
SPY261231P00686000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +19.302% | 1 | 639 | 0.000% |
| 2026-10-19 | 4.4500 | 4.5400 | 4.3000 | 4.3000 | +3.865% | 13 | 636 | +19.302% |
| 2026-10-15 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +16.620% | 1 | 635 | +23.913% |
| 2026-10-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.127% | 11 | 624 | +44.507% |
| 2026-10-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -22.091% | 1 | 624 | +29.873% |
| 2026-09-29 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -4.878% | 1 | 625 | +1.183% |
| 2026-09-28 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -2.914% | 1 | 625 | -3.752% |
| 2026-09-21 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -10.147% | 1 | 626 | -6.557% |
| 2026-09-18 | 6.1600 | 6.1600 | 6.1100 | 6.1100 | -16.757% | 3 | 624 | -16.039% |
| 2026-09-16 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +5.612% | 230 | 563 | -30.109% |
| 2026-09-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -13.342% | 1 | 563 | -26.187% |
| 2026-09-10 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +21.331% | 2 | 562 | -36.035% |
| 2026-09-08 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +6.270% | 1 | 561 | -22.390% |
| 2026-09-04 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +1.303% | 1 | 562 | -17.524% |
| 2026-09-03 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -15.310% | 1 | 562 | -16.450% |
| 2026-08-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.148% | 1 | 561 | -29.241% |
| 2026-08-26 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -4.545% | 7 | 561 | -35.714% |
| 2026-08-24 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -0.239% | 30 | 531 | -38.636% |
| 2026-08-21 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -2.671% | 7 | 524 | -38.783% |
| 2026-08-10 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -3.150% | 1 | 524 | -40.418% |
| 2026-08-07 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -11.806% | 1 | 524 | -42.295% |
| 2026-08-04 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -28.864% | 1 | 523 | -49.107% |
| 2026-07-27 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -7.446% | 1 | 523 | -63.797% |
| 2026-07-24 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -3.650% | 1 | 522 | -66.492% |
| 2026-07-23 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +8.390% | 1 | 521 | -67.716% |
| 2026-07-20 | 14.3600 | 14.6600 | 14.3600 | 14.6600 | -4.246% | 2 | 521 | -65.007% |
| 2026-07-17 | 14.8600 | 15.3100 | 14.8600 | 15.3100 | +13.576% | 2 | 521 | -66.492% |
| 2026-07-16 | 12.7400 | 13.5000 | 12.7400 | 13.4800 | +2.432% | 3 | 519 | -61.944% |
| 2026-07-10 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -30.991% | 1 | 519 | -61.018% |
| 2026-06-26 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -18.782% | 35 | 489 | -73.099% |
| 2026-06-09 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +43.346% | 1 | 490 | -78.152% |
| 2026-06-04 | 16.4800 | 16.4800 | 16.3800 | 16.3800 | -0.607% | 6 | 484 | -68.681% |
| 2026-06-02 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -24.160% | 1 | 483 | -68.871% |
| 2026-05-18 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | -26.088% | 1 | 482 | -76.392% |
| 2026-04-20 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -18.288% | 3 | 482 | -82.551% |
| 2026-04-13 | 35.8900 | 35.9800 | 35.8900 | 35.9800 | -5.885% | 10 | 482 | -85.742% |
| 2026-04-10 | 38.2300 | 38.2300 | 38.2300 | 38.2300 | -8.233% | 2 | 482 | -86.581% |
| 2026-04-08 | 41.5900 | 41.6600 | 41.5900 | 41.6600 | -28.968% | 4 | 480 | -87.686% |
| 2026-03-31 | 58.6500 | 58.6500 | 58.6500 | 58.6500 | +11.757% | 3 | 480 | -91.253% |
| 2026-03-23 | 52.4800 | 52.4800 | 52.4800 | 52.4800 | -10.642% | 6 | 483 | -90.225% |
| 2026-03-20 | 58.7300 | 58.7300 | 58.7300 | 58.7300 | +12.166% | 44 | 485 | -91.265% |
| 2026-03-19 | 52.3600 | 52.3600 | 52.3600 | 52.3600 | +8.789% | 1 | 454 | -90.202% |
| 2026-03-18 | 48.1300 | 48.1300 | 48.1300 | 48.1300 | +4.494% | 1 | 455 | -89.341% |
| 2026-03-17 | 45.5800 | 46.0600 | 45.5800 | 46.0600 | -5.324% | 6 | 454 | -88.862% |
| 2026-03-16 | 48.6500 | 48.6500 | 48.6500 | 48.6500 | -8.570% | 1 | 451 | -89.455% |
| 2026-03-13 | 49.4200 | 53.2100 | 49.4200 | 53.2100 | +9.126% | 37 | 452 | -90.359% |
| 2026-03-12 | 48.7600 | 48.7600 | 48.7600 | 48.7600 | +0.536% | 9 | 427 | -89.479% |
| 2026-03-06 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +9.878% | 1 | 418 | -89.423% |
| 2026-03-05 | 44.1400 | 44.1400 | 44.1400 | 44.1400 | -5.401% | 2 | 419 | -88.378% |
| 2026-03-03 | 46.6600 | 46.6600 | 46.6600 | 46.6600 | +17.709% | 2 | 419 | -89.006% |
| 2026-03-02 | 40.0000 | 40.0000 | 39.6400 | 39.6400 | -1.808% | 3 | 421 | -87.059% |
| 2026-02-27 | 40.1800 | 40.3700 | 40.1800 | 40.3700 | +1.153% | 2 | 418 | -87.293% |
| 2026-02-23 | 39.9100 | 39.9100 | 39.9100 | 39.9100 | -2.492% | 1 | 418 | -87.146% |
| 2026-02-19 | 40.2300 | 40.9300 | 40.2300 | 40.9300 | +10.652% | 4 | 417 | -87.466% |
| 2026-02-12 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | 0.000% | 4 | 419 | -86.131% |
| 2026-02-10 | 36.9900 | 36.9900 | 36.9900 | 36.9900 | -7.084% | 1 | 415 | -86.131% |
| 2026-02-04 | 40.0000 | 40.0000 | 39.8100 | 39.8100 | -0.822% | 10 | 415 | -87.114% |
| 2026-02-03 | 36.0300 | 40.1900 | 36.0300 | 40.1400 | +12.374% | 3 | 410 | -87.220% |
| 2026-02-02 | 36.7900 | 36.7900 | 35.7200 | 35.7200 | -9.730% | 2 | 409 | -85.638% |
| 2026-01-29 | 39.5700 | 39.5700 | 39.5700 | 39.5700 | +7.908% | 1 | 407 | -87.036% |
| 2026-01-28 | 36.6700 | 36.6700 | 36.6700 | 36.6700 | -11.425% | 1 | 408 | -86.010% |
| 2026-01-20 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +14.112% | 1 | 407 | -87.609% |
| 2026-01-15 | 36.2800 | 36.2800 | 36.2800 | 36.2800 | -1.547% | 2 | 407 | -85.860% |
| 2026-01-09 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | -4.061% | 2 | 407 | -86.079% |
| 2026-01-08 | 38.8000 | 38.8000 | 38.4100 | 38.4100 | -0.182% | 2 | 406 | -86.644% |
| 2026-01-07 | 38.4800 | 38.4800 | 38.4800 | 38.4800 | +2.915% | 1 | 405 | -86.668% |
| 2026-01-06 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | -3.435% | 1 | 404 | -86.280% |
| 2026-01-05 | 38.7200 | 38.7200 | 38.7200 | 38.7200 | +0.415% | 1 | 403 | -86.751% |
| 2025-12-31 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | +0.391% | 1 | 403 | -86.696% |
| 2025-12-30 | 38.3800 | 38.4100 | 38.3800 | 38.4100 | +0.867% | 2 | 403 | -86.644% |
| 2025-12-29 | 38.7500 | 39.0500 | 38.0800 | 38.0800 | 0.000% | 804 | 402 | -86.528% |