SPY261231P00699000
SPY Dec 31 2026 699.00 Put
optionOPRA
EODOct 26, 2026
5.08USD-12.864%(-0.75)1Vol317OI
SPY261231P00699000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -12.864% | 1 | 317 | 0.000% |
| 2026-10-22 | 5.1600 | 6.1700 | 5.1600 | 5.8300 | +21.967% | 4 | 317 | -12.864% |
| 2026-10-21 | 4.6200 | 4.7800 | 4.3700 | 4.7800 | -8.077% | 82 | 293 | +6.276% |
| 2026-10-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.256% | 1 | 293 | -2.308% |
| 2026-10-19 | 5.3400 | 5.3400 | 5.3200 | 5.3200 | -22.674% | 2 | 294 | -4.511% |
| 2026-10-16 | 5.0900 | 6.8800 | 5.0900 | 6.8800 | +37.600% | 5 | 292 | -26.163% |
| 2026-10-15 | 5.6500 | 5.6500 | 5.0000 | 5.0000 | -4.398% | 3 | 292 | +1.600% |
| 2026-10-14 | 5.0600 | 5.5800 | 5.0600 | 5.2300 | +20.785% | 165 | 131 | -2.868% |
| 2026-10-12 | 4.2900 | 4.3300 | 4.2900 | 4.3300 | -18.914% | 2 | 130 | +17.321% |
| 2026-10-08 | 4.8300 | 5.3400 | 4.8300 | 5.3400 | +17.881% | 21 | 123 | -4.869% |
| 2026-10-06 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -9.581% | 1 | 125 | +12.141% |
| 2026-10-05 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | -20.602% | 1 | 124 | +1.397% |
| 2026-09-29 | 6.2600 | 6.3500 | 6.2100 | 6.3100 | +1.447% | 5 | 120 | -19.493% |
| 2026-09-21 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -20.663% | 1 | 121 | -18.328% |
| 2026-09-18 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -3.329% | 3 | 118 | -35.204% |
| 2026-09-17 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +0.123% | 1 | 118 | -37.361% |
| 2026-08-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -13.738% | 26 | 139 | -37.284% |
| 2026-08-26 | 9.2600 | 9.3900 | 9.2600 | 9.3900 | -5.723% | 2 | 138 | -45.900% |
| 2026-08-24 | 9.7700 | 9.9600 | 9.7700 | 9.9600 | +1.945% | 5 | 133 | -48.996% |
| 2026-08-21 | 9.9900 | 9.9900 | 9.7700 | 9.7700 | +2.842% | 21 | 114 | -48.004% |
| 2026-08-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -12.523% | 1 | 114 | -46.526% |
| 2026-08-06 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +1.495% | 1 | 114 | -53.223% |
| 2026-08-04 | 11.5300 | 11.5300 | 10.7000 | 10.7000 | -24.435% | 3 | 112 | -52.523% |
| 2026-07-31 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -20.717% | 2 | 112 | -64.124% |
| 2026-07-30 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | -6.000% | 1 | 111 | -71.557% |
| 2026-07-23 | 18.9400 | 19.0000 | 18.9400 | 19.0000 | +22.660% | 11 | 109 | -73.263% |
| 2026-07-22 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -0.386% | 2 | 111 | -67.205% |
| 2026-07-21 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.193% | 1 | 112 | -67.331% |
| 2026-07-16 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -3.722% | 1 | 111 | -67.268% |
| 2026-07-13 | 15.2500 | 16.1200 | 15.2500 | 16.1200 | +8.919% | 96 | 18 | -68.486% |
| 2026-07-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -6.801% | 2 | 17 | -65.676% |
| 2026-07-09 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -4.567% | 1 | 17 | -68.010% |
| 2026-07-07 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +6.804% | 1 | 17 | -69.471% |
| 2026-07-06 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -14.349% | 1 | 17 | -67.394% |
| 2026-07-02 | 17.7200 | 18.1900 | 17.7200 | 18.1900 | -2.519% | 3 | 17 | -72.073% |
| 2026-06-29 | 18.6600 | 18.6600 | 18.6600 | 18.6600 | -16.659% | 1 | 17 | -72.776% |
| 2026-06-23 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | +8.637% | 1 | 17 | -77.311% |
| 2026-06-17 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | +15.722% | 1 | 16 | -75.352% |
| 2026-06-15 | 17.6400 | 17.8100 | 17.6400 | 17.8100 | -32.410% | 3 | 18 | -71.477% |
| 2026-06-11 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +1.974% | 1 | 18 | -80.721% |
| 2026-06-10 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | +7.488% | 1 | 17 | -80.341% |
| 2026-06-09 | 26.0200 | 26.0200 | 24.0400 | 24.0400 | +29.456% | 2 | 17 | -78.869% |
| 2026-05-29 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -10.029% | 4 | 17 | -72.644% |
| 2026-05-26 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | -4.045% | 1 | 17 | -75.388% |
| 2026-05-22 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | -9.736% | 3 | 14 | -76.383% |
| 2026-05-21 | 23.8300 | 23.8300 | 23.8300 | 23.8300 | -0.459% | 4 | 11 | -78.682% |
| 2026-05-18 | 23.9400 | 23.9400 | 23.9400 | 23.9400 | -3.894% | 3 | 8 | -78.780% |
| 2026-05-15 | 24.9100 | 24.9100 | 24.9100 | 24.9100 | -5.285% | 1 | 8 | -79.607% |
| 2026-05-06 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -11.507% | 1 | 7 | -80.684% |
| 2026-04-30 | 30.6000 | 30.6000 | 29.7200 | 29.7200 | -16.914% | 3 | 7 | -82.907% |
| 2026-04-23 | 35.7700 | 35.7700 | 35.7700 | 35.7700 | +1.017% | 1 | 6 | -85.798% |
| 2026-04-21 | 35.4100 | 35.4100 | 35.4100 | 35.4100 | +1.114% | 2 | 6 | -85.654% |
| 2026-04-16 | 36.4300 | 36.5100 | 35.0000 | 35.0200 | -2.315% | 7 | 6 | -85.494% |
| 2026-04-15 | 36.7800 | 36.7800 | 35.8500 | 35.8500 | -22.386% | 3 | 5 | -85.830% |
| 2026-02-19 | 46.1900 | 46.1900 | 46.1900 | 46.1900 | -3.388% | 1 | 2 | -89.002% |
| 2026-02-05 | 47.8100 | 47.8100 | 47.8100 | 47.8100 | +5.054% | 1 | 1 | -89.375% |
| 2026-01-21 | 45.5100 | 45.5100 | 45.5100 | 45.5100 | 0.000% | 1 | 1 | -88.838% |