SPY261231P00688000
SPY Dec 31 2026 688.00 Put
optionOPRA
EODOct 27, 2026
3.96USD-29.286%(-1.64)1Vol515OI
SPY261231P00688000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -29.286% | 1 | 515 | 0.000% |
| 2026-10-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +51.351% | 2 | 516 | -29.286% |
| 2026-10-21 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.695% | 1 | 516 | +7.027% |
| 2026-10-20 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -5.204% | 1 | 516 | -5.489% |
| 2026-10-19 | 4.5300 | 4.6300 | 4.4200 | 4.4200 | -26.333% | 6 | 515 | -10.407% |
| 2026-10-16 | 4.5000 | 6.1800 | 4.5000 | 6.0000 | +41.176% | 6 | 511 | -34.000% |
| 2026-10-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +10.966% | 1 | 510 | -6.824% |
| 2026-10-14 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +4.645% | 10 | 520 | +3.394% |
| 2026-10-13 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +0.274% | 1 | 521 | +8.197% |
| 2026-10-12 | 3.7100 | 3.7100 | 3.6500 | 3.6500 | -7.828% | 2 | 520 | +8.493% |
| 2026-10-09 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | +0.508% | 2 | 520 | 0.000% |
| 2026-10-07 | 4.2000 | 4.2000 | 3.9400 | 3.9400 | +6.199% | 2 | 519 | +0.508% |
| 2026-10-06 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -11.667% | 2 | 521 | +6.739% |
| 2026-10-05 | 4.3800 | 4.3800 | 4.2000 | 4.2000 | -24.188% | 2 | 520 | -5.714% |
| 2026-10-01 | 5.5900 | 5.5900 | 5.5300 | 5.5400 | +8.627% | 30 | 510 | -28.520% |
| 2026-09-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.220% | 1 | 510 | -22.353% |
| 2026-09-28 | 5.7400 | 5.8100 | 5.7400 | 5.8100 | +5.445% | 6 | 505 | -31.842% |
| 2026-09-23 | 5.5400 | 5.5400 | 5.5100 | 5.5100 | -17.884% | 14 | 501 | -28.131% |
| 2026-09-18 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -10.174% | 152 | 467 | -40.984% |
| 2026-09-16 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -8.344% | 3 | 470 | -46.988% |
| 2026-09-15 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +10.434% | 1 | 469 | -51.411% |
| 2026-09-14 | 7.4200 | 7.4400 | 7.2600 | 7.3800 | +0.272% | 271 | 198 | -46.341% |
| 2026-09-11 | 7.0800 | 7.3600 | 7.0800 | 7.3600 | +8.076% | 2 | 197 | -46.196% |
| 2026-09-08 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +3.653% | 1 | 198 | -41.850% |
| 2026-09-04 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -10.368% | 1 | 197 | -39.726% |
| 2026-09-02 | 7.4300 | 7.4300 | 7.3300 | 7.3300 | +5.468% | 4 | 198 | -45.975% |
| 2026-08-28 | 6.8700 | 6.9500 | 6.8700 | 6.9500 | -20.298% | 102 | 259 | -43.022% |
| 2026-08-24 | 8.5600 | 8.7200 | 8.5600 | 8.7200 | +1.750% | 12 | 260 | -54.587% |
| 2026-08-21 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -10.543% | 1 | 260 | -53.792% |
| 2026-08-05 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -12.110% | 1 | 259 | -58.664% |
| 2026-08-03 | 10.8800 | 10.9000 | 10.8800 | 10.9000 | -14.038% | 3 | 260 | -63.670% |
| 2026-07-31 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | -15.184% | 1 | 259 | -68.770% |
| 2026-07-30 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -2.922% | 1 | 259 | -73.512% |
| 2026-07-29 | 15.4700 | 15.4700 | 15.4000 | 15.4000 | +1.987% | 3 | 262 | -74.286% |
| 2026-07-28 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.883% | 2 | 260 | -73.775% |
| 2026-07-27 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | +5.934% | 1 | 259 | -74.793% |
| 2026-07-17 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -1.983% | 5 | 264 | -73.297% |
| 2026-07-01 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -20.951% | 3 | 261 | -73.827% |
| 2026-06-23 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -12.242% | 1 | 261 | -79.310% |
| 2026-06-10 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | +10.207% | 4 | 261 | -81.843% |
| 2026-05-22 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -13.807% | 4 | 261 | -79.990% |
| 2026-05-08 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | -0.735% | 1 | 262 | -82.753% |
| 2026-05-07 | 23.1300 | 23.1300 | 23.1300 | 23.1300 | -2.075% | 1 | 262 | -82.879% |
| 2026-05-06 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -13.921% | 1 | 263 | -83.235% |
| 2026-04-30 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | -12.248% | 1 | 263 | -85.569% |
| 2026-04-23 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | -9.152% | 1 | 262 | -87.336% |
| 2026-04-14 | 34.9800 | 34.9800 | 34.4200 | 34.4200 | -14.207% | 2 | 266 | -88.495% |
| 2026-04-10 | 40.1200 | 40.1200 | 40.1200 | 40.1200 | -3.115% | 5 | 265 | -90.130% |
| 2026-04-08 | 41.4100 | 41.4100 | 41.4100 | 41.4100 | -41.287% | 2 | 260 | -90.437% |
| 2026-03-30 | 66.6000 | 71.4000 | 66.3000 | 70.5300 | +5.837% | 286 | 260 | -94.385% |
| 2026-03-27 | 66.6400 | 66.6400 | 66.6400 | 66.6400 | +54.474% | 2 | 258 | -94.058% |
| 2026-03-10 | 43.1400 | 43.1400 | 43.1400 | 43.1400 | -8.756% | 5 | 258 | -90.821% |
| 2026-03-06 | 47.2800 | 47.2800 | 47.2800 | 47.2800 | +17.262% | 1 | 263 | -91.624% |
| 2026-03-04 | 40.3200 | 40.3200 | 40.3200 | 40.3200 | -17.714% | 1 | 263 | -90.179% |
| 2026-03-03 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +22.164% | 5 | 263 | -91.918% |
| 2026-03-02 | 40.1100 | 40.1100 | 40.1100 | 40.1100 | -4.500% | 1 | 268 | -90.127% |
| 2026-02-27 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +8.499% | 1 | 268 | -90.571% |
| 2026-02-26 | 39.7500 | 40.2000 | 38.7100 | 38.7100 | +2.843% | 12 | 268 | -89.770% |
| 2026-02-25 | 37.6400 | 37.6400 | 37.6400 | 37.6400 | -6.228% | 1 | 271 | -89.479% |
| 2026-02-24 | 40.8500 | 40.8500 | 40.0800 | 40.1400 | -7.040% | 4 | 271 | -90.135% |
| 2026-02-23 | 40.1200 | 43.1800 | 40.1200 | 43.1800 | +8.821% | 3 | 269 | -90.829% |
| 2026-02-20 | 39.9300 | 39.9600 | 39.3300 | 39.6800 | -1.660% | 12 | 270 | -90.020% |
| 2026-02-18 | 39.3500 | 40.3500 | 39.3500 | 40.3500 | +9.439% | 2 | 261 | -90.186% |
| 2026-02-09 | 39.4900 | 39.4900 | 36.8700 | 36.8700 | -7.501% | 7 | 263 | -89.260% |
| 2026-02-06 | 40.2600 | 40.2600 | 39.8600 | 39.8600 | -6.057% | 6 | 263 | -90.065% |
| 2026-02-04 | 39.3600 | 42.4300 | 39.3600 | 42.4300 | +7.855% | 2 | 259 | -90.667% |
| 2026-02-03 | 39.3400 | 39.3400 | 39.3400 | 39.3400 | +7.398% | 1 | 258 | -89.934% |
| 2026-02-02 | 36.4600 | 36.6300 | 36.4600 | 36.6300 | -4.560% | 14 | 258 | -89.189% |
| 2026-01-29 | 38.3800 | 38.3800 | 38.3800 | 38.3800 | +3.450% | 2 | 252 | -89.682% |
| 2026-01-28 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +2.035% | 1 | 254 | -89.326% |
| 2026-01-27 | 36.3600 | 36.3600 | 36.3600 | 36.3600 | -4.891% | 19 | 254 | -89.109% |
| 2026-01-23 | 38.6200 | 38.6200 | 38.2200 | 38.2300 | -0.753% | 9 | 237 | -89.642% |
| 2026-01-22 | 38.5200 | 38.5200 | 38.5200 | 38.5200 | -3.820% | 1 | 234 | -89.720% |
| 2026-01-21 | 42.5700 | 42.9900 | 38.9500 | 40.0500 | -6.030% | 8 | 233 | -90.112% |
| 2026-01-20 | 41.9900 | 42.6200 | 41.9900 | 42.6200 | +5.888% | 2 | 230 | -90.709% |
| 2026-01-14 | 39.7500 | 40.2500 | 39.6100 | 40.2500 | +4.818% | 3 | 230 | -90.161% |
| 2026-01-09 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | -2.016% | 1 | 228 | -89.688% |
| 2026-01-08 | 39.5400 | 39.9500 | 38.8600 | 39.1900 | -0.076% | 106 | 228 | -89.895% |
| 2026-01-05 | 39.2200 | 39.2200 | 39.2200 | 39.2200 | -4.201% | 1 | 126 | -89.903% |
| 2026-01-02 | 40.9400 | 40.9400 | 40.9400 | 40.9400 | +1.942% | 1 | 126 | -90.327% |
| 2025-12-31 | 40.3000 | 40.3000 | 40.1600 | 40.1600 | +2.110% | 125 | 2 | -90.139% |
| 2025-12-30 | 39.3300 | 39.3300 | 39.3300 | 39.3300 | +1.209% | 4 | 2 | -89.931% |
| 2025-12-29 | 39.3400 | 39.3400 | 38.7900 | 38.8600 | 0.000% | 7 | 6 | -89.810% |