SPY261231P00695000
SPY Dec 31 2026 695.00 Put
optionOPRA
EODOct 27, 2026
4.41USD-6.962%(-0.33)18Vol11,549OI
SPY261231P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.6900 | 4.8400 | 4.3100 | 4.4100 | -6.962% | 18 | 11,550 | 0.000% |
| 2026-10-26 | 5.1600 | 5.2800 | 4.7400 | 4.7400 | -20.470% | 15 | 11,541 | -6.962% |
| 2026-10-23 | 6.5800 | 6.8500 | 5.7700 | 5.9600 | -0.832% | 38 | 11,537 | -26.007% |
| 2026-10-22 | 4.9400 | 6.2500 | 4.8500 | 6.0100 | +44.125% | 22 | 11,643 | -26.622% |
| 2026-10-21 | 4.1900 | 4.3300 | 4.0900 | 4.1700 | -10.515% | 10,513 | 1,593 | +5.755% |
| 2026-10-20 | 4.8800 | 4.8800 | 4.6600 | 4.6600 | -9.515% | 51 | 1,544 | -5.365% |
| 2026-10-19 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -21.374% | 1 | 1,545 | -14.369% |
| 2026-10-16 | 4.2800 | 6.9000 | 4.2800 | 6.5500 | +32.591% | 115 | 1,538 | -32.672% |
| 2026-10-15 | 5.4000 | 5.6300 | 4.9400 | 4.9400 | -2.564% | 11 | 1,533 | -10.729% |
| 2026-10-14 | 4.3600 | 5.2600 | 4.3600 | 5.0700 | +20.714% | 115 | 1,447 | -13.018% |
| 2026-10-13 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | +1.695% | 9 | 1,440 | +5.000% |
| 2026-10-09 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | -11.940% | 3 | 1,440 | +6.780% |
| 2026-10-08 | 4.9800 | 4.9800 | 4.6900 | 4.6900 | +10.875% | 2 | 1,440 | -5.970% |
| 2026-10-07 | 4.5900 | 4.5900 | 4.2300 | 4.2300 | +3.931% | 9 | 1,439 | +4.255% |
| 2026-10-06 | 4.0600 | 4.1100 | 4.0600 | 4.0700 | -13.404% | 7 | 1,440 | +8.354% |
| 2026-10-05 | 5.0900 | 5.1200 | 4.7000 | 4.7000 | -12.963% | 90 | 1,507 | -6.170% |
| 2026-10-02 | 5.3600 | 5.6400 | 5.2200 | 5.4000 | -11.620% | 33 | 1,490 | -18.333% |
| 2026-10-01 | 6.4300 | 6.4300 | 6.1100 | 6.1100 | +6.261% | 28 | 1,474 | -27.823% |
| 2026-09-30 | 5.4800 | 5.7500 | 5.4800 | 5.7500 | -4.643% | 6 | 1,472 | -23.304% |
| 2026-09-29 | 5.9800 | 6.3700 | 5.9700 | 6.0300 | +0.500% | 22 | 1,467 | -26.866% |
| 2026-09-28 | 5.9400 | 6.0000 | 5.9400 | 6.0000 | +6.007% | 2 | 1,467 | -26.500% |
| 2026-09-25 | 6.2500 | 6.2500 | 5.6600 | 5.6600 | -7.365% | 6 | 1,467 | -22.085% |
| 2026-09-24 | 6.8000 | 6.8000 | 6.1100 | 6.1100 | +2.345% | 5 | 1,466 | -27.823% |
| 2026-09-23 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +8.743% | 10 | 1,456 | -26.131% |
| 2026-09-22 | 5.4800 | 5.4900 | 5.4800 | 5.4900 | -6.791% | 15 | 1,461 | -19.672% |
| 2026-09-21 | 6.3100 | 6.3100 | 5.8900 | 5.8900 | -16.690% | 100 | 1,365 | -25.127% |
| 2026-09-18 | 7.5300 | 7.5300 | 7.0700 | 7.0700 | -7.339% | 3 | 1,366 | -37.624% |
| 2026-09-17 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -19.430% | 1 | 1,365 | -42.202% |
| 2026-09-16 | 10.1900 | 10.1900 | 9.4700 | 9.4700 | +10.244% | 12 | 1,364 | -53.432% |
| 2026-09-15 | 8.4200 | 8.5900 | 8.4200 | 8.5900 | +6.049% | 26 | 1,364 | -48.661% |
| 2026-09-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +3.316% | 3 | 1,367 | -45.556% |
| 2026-09-11 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -15.152% | 1 | 1,367 | -43.750% |
| 2026-09-10 | 9.2700 | 9.2700 | 9.2400 | 9.2400 | +12.958% | 142 | 1,229 | -52.273% |
| 2026-09-09 | 8.2400 | 8.2400 | 8.1500 | 8.1800 | +18.038% | 90 | 1,287 | -46.088% |
| 2026-09-04 | 6.7700 | 6.9300 | 6.7600 | 6.9300 | +0.873% | 204 | 1,092 | -36.364% |
| 2026-09-03 | 6.9700 | 6.9700 | 6.8500 | 6.8700 | -12.817% | 271 | 824 | -35.808% |
| 2026-09-02 | 8.0400 | 8.0400 | 7.8800 | 7.8800 | -11.061% | 3 | 924 | -44.036% |
| 2026-09-01 | 8.2600 | 8.8600 | 8.1900 | 8.8600 | +13.590% | 193 | 741 | -50.226% |
| 2026-08-31 | 8.1900 | 8.1900 | 7.8000 | 7.8000 | 0.000% | 42 | 702 | -43.462% |
| 2026-08-28 | 7.8300 | 7.8300 | 7.8000 | 7.8000 | -1.391% | 2 | 701 | -43.462% |
| 2026-08-27 | 8.2500 | 8.2500 | 7.7900 | 7.9100 | -10.317% | 83 | 621 | -44.248% |
| 2026-08-26 | 8.7700 | 8.8200 | 8.7700 | 8.8200 | -3.501% | 101 | 523 | -50.000% |
| 2026-08-21 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -9.505% | 1 | 522 | -51.751% |
| 2026-08-20 | 9.9300 | 10.1000 | 9.6800 | 10.1000 | +8.954% | 18 | 505 | -56.337% |
| 2026-08-19 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -7.577% | 3 | 502 | -52.427% |
| 2026-08-18 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +7.044% | 10 | 492 | -56.032% |
| 2026-08-17 | 8.9900 | 9.3700 | 8.9900 | 9.3700 | +5.045% | 7 | 494 | -52.935% |
| 2026-08-13 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -3.983% | 1 | 495 | -50.561% |
| 2026-08-12 | 9.5600 | 9.5600 | 9.2400 | 9.2900 | -5.589% | 201 | 302 | -52.530% |
| 2026-08-11 | 9.7500 | 9.8400 | 9.5900 | 9.8400 | +3.037% | 25 | 281 | -55.183% |
| 2026-08-10 | 9.7700 | 9.7700 | 9.5500 | 9.5500 | -2.749% | 25 | 271 | -53.822% |
| 2026-08-07 | 9.8500 | 9.8500 | 9.8200 | 9.8200 | -3.536% | 6 | 271 | -55.092% |
| 2026-08-05 | 10.1400 | 10.3400 | 10.1400 | 10.1800 | -1.927% | 32 | 244 | -56.680% |
| 2026-08-04 | 11.2500 | 11.2500 | 10.2900 | 10.3800 | -13.356% | 10 | 251 | -57.514% |
| 2026-08-03 | 12.3100 | 12.3100 | 11.9800 | 11.9800 | -15.035% | 3 | 253 | -63.189% |
| 2026-07-31 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -26.905% | 1 | 253 | -68.723% |
| 2026-07-29 | 18.0600 | 19.2900 | 17.6600 | 19.2900 | +14.821% | 3 | 252 | -77.138% |
| 2026-07-28 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -0.533% | 150 | 214 | -73.750% |
| 2026-07-27 | 16.9900 | 17.0500 | 16.6000 | 16.8900 | -2.200% | 5 | 214 | -73.890% |
| 2026-07-24 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -2.264% | 1 | 213 | -74.464% |
| 2026-07-23 | 17.5900 | 18.2200 | 17.2600 | 17.6700 | +19.150% | 5 | 209 | -75.042% |
| 2026-07-22 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -9.683% | 1 | 209 | -70.263% |
| 2026-07-20 | 16.4200 | 16.4200 | 16.4200 | 16.4200 | +0.490% | 1 | 208 | -73.143% |
| 2026-07-17 | 16.1500 | 16.3400 | 16.1500 | 16.3400 | +16.134% | 17 | 210 | -73.011% |
| 2026-07-15 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -0.142% | 1 | 211 | -68.657% |
| 2026-07-10 | 14.7200 | 14.7200 | 14.0900 | 14.0900 | -13.185% | 7 | 208 | -68.701% |
| 2026-07-08 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +6.987% | 1 | 207 | -72.828% |
| 2026-07-07 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -0.132% | 1 | 206 | -70.929% |
| 2026-07-06 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -12.751% | 1 | 207 | -70.968% |
| 2026-07-02 | 15.5800 | 17.4100 | 15.5200 | 17.4100 | +5.579% | 31 | 214 | -74.670% |
| 2026-06-30 | 17.1900 | 17.1900 | 16.4900 | 16.4900 | -16.927% | 11 | 214 | -73.257% |
| 2026-06-29 | 18.8200 | 19.8500 | 18.8200 | 19.8500 | -1.342% | 10 | 209 | -77.783% |
| 2026-06-26 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | -4.645% | 1 | 208 | -78.082% |
| 2026-06-24 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +2.626% | 1 | 208 | -79.100% |
| 2026-06-23 | 19.8900 | 20.5600 | 19.8900 | 20.5600 | +15.506% | 2 | 207 | -78.551% |
| 2026-06-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +4.277% | 4 | 203 | -75.225% |
| 2026-06-16 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | -3.450% | 1 | 203 | -74.165% |
| 2026-06-15 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -22.761% | 2 | 205 | -75.057% |
| 2026-06-11 | 25.2200 | 25.2200 | 22.8900 | 22.8900 | -10.864% | 3 | 202 | -80.734% |
| 2026-06-10 | 25.4700 | 25.6800 | 25.4700 | 25.6800 | +16.199% | 40 | 202 | -82.827% |
| 2026-06-05 | 19.7000 | 22.1000 | 19.7000 | 22.1000 | +15.828% | 2 | 200 | -80.045% |
| 2026-06-04 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +1.166% | 1 | 200 | -76.887% |
| 2026-06-03 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | +4.778% | 2 | 198 | -76.617% |
| 2026-05-29 | 17.9400 | 18.0000 | 17.9400 | 18.0000 | -3.226% | 40 | 218 | -75.500% |
| 2026-05-28 | 19.0000 | 19.0000 | 18.6000 | 18.6000 | -9.180% | 41 | 216 | -76.290% |
| 2026-05-22 | 21.0900 | 21.0900 | 20.4800 | 20.4800 | -15.232% | 93 | 213 | -78.467% |
| 2026-05-19 | 24.0000 | 24.1600 | 23.6000 | 24.1600 | +4.816% | 60 | 202 | -81.747% |
| 2026-05-18 | 23.5500 | 23.7000 | 22.9400 | 23.0500 | -2.537% | 190 | 132 | -80.868% |
| 2026-05-15 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +8.337% | 1 | 132 | -81.353% |
| 2026-05-14 | 23.0500 | 23.0500 | 21.8300 | 21.8300 | -15.157% | 98 | 93 | -79.798% |
| 2026-05-12 | 24.9700 | 25.7300 | 24.6500 | 25.7300 | +7.164% | 3 | 92 | -82.860% |
| 2026-05-11 | 24.0100 | 24.0100 | 24.0100 | 24.0100 | +0.042% | 1 | 93 | -81.633% |
| 2026-05-08 | 24.6200 | 24.6200 | 24.0000 | 24.0000 | -4.306% | 5 | 91 | -81.625% |
| 2026-05-07 | 24.9000 | 25.2700 | 24.6600 | 25.0800 | +0.400% | 22 | 89 | -82.416% |
| 2026-05-06 | 25.6900 | 25.6900 | 24.9800 | 24.9800 | -8.865% | 5 | 91 | -82.346% |
| 2026-05-05 | 27.4100 | 27.4100 | 27.4100 | 27.4100 | -8.266% | 1 | 91 | -83.911% |
| 2026-05-04 | 29.1800 | 29.8800 | 29.1800 | 29.8800 | +11.952% | 2 | 89 | -85.241% |
| 2026-05-01 | 27.0400 | 27.1200 | 26.6900 | 26.6900 | -5.656% | 22 | 77 | -83.477% |
| 2026-04-30 | 29.3300 | 29.3300 | 28.2900 | 28.2900 | -10.616% | 7 | 77 | -84.411% |
| 2026-04-29 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | +1.900% | 1 | 78 | -86.066% |
| 2026-04-28 | 31.4100 | 31.4100 | 31.0600 | 31.0600 | +3.189% | 4 | 78 | -85.802% |
| 2026-04-27 | 30.5100 | 30.5100 | 30.1000 | 30.1000 | -2.018% | 5 | 77 | -85.349% |
| 2026-04-24 | 30.7200 | 30.7200 | 30.7200 | 30.7200 | -1.822% | 1 | 79 | -85.645% |
| 2026-04-22 | 31.5200 | 31.5200 | 31.2900 | 31.2900 | -4.458% | 2 | 78 | -85.906% |
| 2026-04-21 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +2.025% | 1 | 77 | -86.534% |
| 2026-04-20 | 31.7800 | 32.6900 | 31.7800 | 32.1000 | +2.951% | 4 | 77 | -86.262% |
| 2026-04-17 | 32.1300 | 32.1300 | 30.4900 | 31.1800 | -8.294% | 16 | 74 | -85.856% |
| 2026-04-16 | 34.1600 | 35.3100 | 34.0000 | 34.0000 | -4.360% | 7 | 70 | -87.029% |
| 2026-04-15 | 35.2900 | 35.5500 | 35.2900 | 35.5500 | -2.012% | 2 | 70 | -87.595% |
| 2026-04-14 | 36.9000 | 36.9000 | 36.0300 | 36.2800 | -9.300% | 34 | 69 | -87.845% |
| 2026-04-13 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -7.085% | 1 | 58 | -88.975% |
| 2026-04-10 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | +0.938% | 1 | 59 | -89.756% |
| 2026-04-09 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | -30.242% | 1 | 59 | -89.660% |
| 2026-04-02 | 61.1400 | 61.1400 | 61.1400 | 61.1400 | -14.490% | 2 | 58 | -92.787% |
| 2026-03-30 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | +27.089% | 3 | 58 | -93.832% |
| 2026-03-25 | 56.2600 | 56.2600 | 56.2600 | 56.2600 | +2.552% | 1 | 58 | -92.161% |
| 2026-03-23 | 55.1400 | 55.1400 | 54.8600 | 54.8600 | -5.446% | 2 | 59 | -91.961% |
| 2026-03-19 | 58.0200 | 58.0200 | 58.0200 | 58.0200 | +3.055% | 5 | 57 | -92.399% |
| 2026-03-13 | 56.3400 | 56.3400 | 56.3000 | 56.3000 | +23.303% | 5 | 60 | -92.167% |
| 2026-03-10 | 45.6600 | 45.6600 | 45.6600 | 45.6600 | -17.996% | 1 | 65 | -90.342% |
| 2026-03-09 | 55.9600 | 55.9600 | 55.3200 | 55.6800 | +10.740% | 33 | 66 | -92.080% |
| 2026-03-06 | 52.6600 | 52.6600 | 49.8600 | 50.2800 | +3.863% | 13 | 52 | -91.229% |
| 2026-03-05 | 48.4100 | 48.4100 | 48.4100 | 48.4100 | +6.771% | 1 | 53 | -90.890% |
| 2026-03-03 | 50.7300 | 50.7300 | 45.3400 | 45.3400 | +10.964% | 2 | 53 | -90.273% |
| 2026-02-25 | 40.8600 | 40.8600 | 40.8600 | 40.8600 | -4.130% | 1 | 53 | -89.207% |
| 2026-02-24 | 42.6200 | 42.6200 | 42.6200 | 42.6200 | -3.202% | 1 | 53 | -89.653% |
| 2026-02-19 | 44.0300 | 44.0300 | 44.0300 | 44.0300 | -4.199% | 1 | 53 | -89.984% |
| 2026-02-13 | 45.9600 | 45.9600 | 45.9600 | 45.9600 | +5.172% | 1 | 54 | -90.405% |
| 2026-02-12 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | +11.593% | 2 | 54 | -89.908% |
| 2026-02-11 | 39.1600 | 39.1600 | 39.1600 | 39.1600 | -13.668% | 5 | 52 | -88.739% |
| 2026-02-06 | 45.3600 | 45.3600 | 45.3600 | 45.3600 | +6.006% | 1 | 51 | -90.278% |
| 2026-02-04 | 41.3100 | 42.8800 | 41.3100 | 42.7900 | +0.047% | 4 | 51 | -89.694% |
| 2026-02-03 | 39.6100 | 42.7700 | 39.6100 | 42.7700 | +10.517% | 2 | 49 | -89.689% |
| 2026-02-02 | 39.4500 | 39.4500 | 38.7000 | 38.7000 | -6.205% | 5 | 49 | -88.605% |
| 2026-01-30 | 41.2600 | 41.2600 | 41.2600 | 41.2600 | -0.793% | 6 | 44 | -89.312% |
| 2026-01-29 | 41.5900 | 41.5900 | 41.5900 | 41.5900 | +5.425% | 6 | 44 | -89.396% |
| 2026-01-28 | 38.9600 | 39.4500 | 38.9600 | 39.4500 | +2.096% | 13 | 45 | -88.821% |
| 2026-01-27 | 38.7300 | 38.8600 | 38.6100 | 38.6400 | -14.057% | 14 | 33 | -88.587% |
| 2026-01-20 | 44.6400 | 44.9600 | 44.6400 | 44.9600 | +13.335% | 2 | 22 | -90.191% |
| 2026-01-16 | 39.6700 | 39.6700 | 39.6700 | 39.6700 | +1.199% | 1 | 23 | -88.883% |
| 2026-01-15 | 39.1400 | 39.2000 | 39.1400 | 39.2000 | -7.438% | 2 | 23 | -88.750% |
| 2026-01-14 | 42.3500 | 42.3500 | 42.3500 | 42.3500 | +8.785% | 5 | 22 | -89.587% |
| 2026-01-13 | 39.1200 | 40.0000 | 38.9300 | 38.9300 | +0.465% | 16 | 22 | -88.672% |
| 2026-01-12 | 40.4800 | 40.4800 | 38.6900 | 38.7500 | -0.513% | 15 | 19 | -88.619% |
| 2026-01-09 | 40.4600 | 40.4600 | 38.9500 | 38.9500 | 0.000% | 9 | 7 | -88.678% |