SPY281215P00595000
SPY Dec 15 2028 595.00 Put
optionOPRA
EODOct 21, 2026
20.91USD-0.618%(-0.13)50Vol1,058OI
SPY281215P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 20.92 | 20.92 | 20.91 | 20.91 | -0.618% | 50 | 1,008 | 0.000% |
| 2026-10-20 | 21.09 | 21.13 | 21.04 | 21.04 | +2.434% | 22 | 1,008 | -0.618% |
| 2026-10-07 | 20.54 | 20.54 | 20.54 | 20.54 | -3.568% | 1 | 1,007 | +1.801% |
| 2026-09-21 | 21.30 | 21.30 | 21.30 | 21.30 | -6.332% | 1 | 1,007 | -1.831% |
| 2026-09-08 | 22.74 | 22.74 | 22.74 | 22.74 | -7.786% | 3 | 1,007 | -8.047% |
| 2026-08-13 | 24.51 | 24.66 | 24.51 | 24.66 | -0.844% | 2 | 1,007 | -15.207% |
| 2026-08-12 | 24.71 | 24.87 | 24.71 | 24.87 | -1.388% | 4 | 1,009 | -15.923% |
| 2026-08-11 | 25.22 | 25.22 | 25.22 | 25.22 | -13.184% | 3 | 1,010 | -17.090% |
| 2026-07-28 | 29.09 | 29.09 | 29.05 | 29.05 | +3.051% | 24 | 986 | -28.021% |
| 2026-07-22 | 28.19 | 28.19 | 28.19 | 28.19 | -0.283% | 1 | 987 | -25.825% |
| 2026-07-09 | 28.27 | 28.27 | 28.27 | 28.27 | -2.517% | 10 | 997 | -26.035% |
| 2026-07-07 | 29.00 | 29.00 | 29.00 | 29.00 | -1.293% | 1 | 996 | -27.897% |
| 2026-07-02 | 29.38 | 29.38 | 29.38 | 29.38 | +3.233% | 3 | 993 | -28.829% |
| 2026-07-01 | 28.46 | 28.46 | 28.46 | 28.46 | +0.106% | 6 | 987 | -26.528% |
| 2026-06-30 | 28.43 | 28.43 | 28.43 | 28.43 | -10.738% | 1 | 986 | -26.451% |
| 2026-06-26 | 31.85 | 31.85 | 31.85 | 31.85 | +7.420% | 1 | 986 | -34.349% |
| 2026-06-18 | 29.65 | 29.65 | 29.65 | 29.65 | -4.169% | 1 | 987 | -29.477% |
| 2026-06-12 | 31.02 | 31.02 | 30.92 | 30.94 | -7.393% | 26 | 961 | -32.418% |
| 2026-06-11 | 33.41 | 33.41 | 33.41 | 33.41 | +7.983% | 1 | 961 | -37.414% |
| 2026-06-08 | 30.94 | 30.94 | 30.94 | 30.94 | -3.343% | 6 | 955 | -32.418% |
| 2026-06-05 | 32.01 | 32.01 | 32.01 | 32.01 | +8.508% | 1 | 955 | -34.677% |
| 2026-06-03 | 29.50 | 29.50 | 29.50 | 29.50 | +2.147% | 1 | 955 | -29.119% |
| 2026-06-02 | 28.88 | 28.88 | 28.88 | 28.88 | -1.400% | 1 | 956 | -27.597% |
| 2026-05-26 | 29.50 | 29.50 | 29.29 | 29.29 | -5.516% | 34 | 958 | -28.610% |
| 2026-05-21 | 31.00 | 31.00 | 31.00 | 31.00 | -0.958% | 1 | 957 | -32.548% |
| 2026-05-20 | 31.65 | 31.65 | 31.30 | 31.30 | -2.065% | 29 | 956 | -33.195% |
| 2026-05-19 | 31.96 | 31.96 | 31.96 | 31.96 | +1.460% | 1 | 955 | -34.574% |
| 2026-05-18 | 31.92 | 31.92 | 31.50 | 31.50 | -0.975% | 4 | 955 | -33.619% |
| 2026-05-15 | 31.81 | 31.81 | 31.81 | 31.81 | +0.221% | 4 | 951 | -34.266% |
| 2026-05-14 | 31.74 | 31.74 | 31.74 | 31.74 | -2.787% | 1 | 952 | -34.121% |
| 2026-05-07 | 32.65 | 32.65 | 32.65 | 32.65 | -0.427% | 11 | 963 | -35.957% |
| 2026-05-06 | 32.79 | 32.79 | 32.79 | 32.79 | -4.458% | 11 | 952 | -36.231% |
| 2026-05-05 | 34.32 | 34.32 | 34.32 | 34.32 | -2.831% | 3 | 955 | -39.073% |
| 2026-05-04 | 34.66 | 35.32 | 34.66 | 35.32 | +4.005% | 2 | 956 | -40.798% |
| 2026-05-01 | 33.96 | 33.96 | 33.96 | 33.96 | -2.888% | 5 | 961 | -38.428% |
| 2026-04-30 | 34.97 | 34.97 | 34.97 | 34.97 | -1.632% | 5 | 961 | -40.206% |
| 2026-04-29 | 35.55 | 35.55 | 35.55 | 35.55 | -2.308% | 3 | 956 | -41.181% |
| 2026-04-28 | 36.39 | 36.39 | 36.39 | 36.39 | +1.563% | 1 | 959 | -42.539% |
| 2026-04-27 | 35.83 | 35.83 | 35.83 | 35.83 | -2.424% | 2 | 959 | -41.641% |
| 2026-04-22 | 36.91 | 36.91 | 36.72 | 36.72 | -2.651% | 16 | 957 | -43.056% |
| 2026-04-21 | 36.65 | 37.72 | 36.65 | 37.72 | +2.472% | 18 | 958 | -44.565% |
| 2026-04-17 | 36.82 | 36.82 | 36.81 | 36.81 | -5.615% | 6 | 958 | -43.195% |
| 2026-04-15 | 39.00 | 39.00 | 39.00 | 39.00 | -1.141% | 5 | 962 | -46.385% |
| 2026-04-14 | 39.59 | 39.65 | 39.45 | 39.45 | -4.595% | 470 | 957 | -46.996% |
| 2026-04-13 | 42.14 | 42.14 | 41.35 | 41.35 | -1.665% | 6 | 498 | -49.432% |
| 2026-04-10 | 42.23 | 42.23 | 42.05 | 42.05 | -3.688% | 2 | 492 | -50.273% |
| 2026-04-08 | 43.88 | 43.88 | 43.60 | 43.66 | -9.849% | 7 | 494 | -52.107% |
| 2026-04-07 | 49.00 | 49.00 | 48.43 | 48.43 | +2.238% | 4 | 497 | -56.824% |
| 2026-04-06 | 47.37 | 47.37 | 47.37 | 47.37 | -4.032% | 5 | 499 | -55.858% |
| 2026-04-02 | 49.36 | 49.36 | 49.36 | 49.36 | +0.061% | 1 | 503 | -57.638% |
| 2026-04-01 | 49.33 | 49.33 | 49.33 | 49.33 | -11.277% | 5 | 503 | -57.612% |
| 2026-03-30 | 55.60 | 55.60 | 55.60 | 55.60 | +10.471% | 2 | 498 | -62.392% |
| 2026-03-26 | 50.33 | 50.33 | 50.33 | 50.33 | +3.411% | 2 | 500 | -58.454% |
| 2026-03-25 | 48.46 | 48.67 | 48.46 | 48.67 | +0.912% | 4 | 498 | -57.037% |
| 2026-03-23 | 48.23 | 48.23 | 48.23 | 48.23 | -6.946% | 3 | 497 | -56.645% |
| 2026-03-20 | 51.83 | 51.83 | 51.83 | 51.83 | +10.961% | 1 | 497 | -59.657% |
| 2026-03-06 | 46.71 | 46.71 | 46.71 | 46.71 | +9.238% | 1 | 497 | -55.234% |
| 2026-03-04 | 43.25 | 43.28 | 42.66 | 42.76 | -7.765% | 6 | 496 | -51.099% |
| 2026-03-03 | 46.36 | 46.36 | 46.36 | 46.36 | +5.436% | 2 | 498 | -54.896% |
| 2026-03-02 | 44.22 | 44.22 | 43.97 | 43.97 | +4.046% | 5 | 496 | -52.445% |
| 2026-02-26 | 42.33 | 42.33 | 42.26 | 42.26 | +2.003% | 15 | 491 | -50.521% |
| 2026-02-25 | 41.46 | 41.46 | 41.42 | 41.43 | -3.919% | 49 | 427 | -49.529% |
| 2026-02-24 | 43.12 | 43.12 | 43.12 | 43.12 | +5.094% | 7 | 427 | -51.507% |
| 2026-02-11 | 41.02 | 41.12 | 41.02 | 41.03 | -0.846% | 130 | 434 | -49.037% |
| 2026-02-10 | 41.34 | 41.38 | 41.34 | 41.38 | -0.289% | 20 | 304 | -49.468% |
| 2026-02-06 | 41.73 | 41.73 | 41.50 | 41.50 | -0.336% | 52 | 284 | -49.614% |
| 2026-01-30 | 41.36 | 41.67 | 41.36 | 41.64 | +2.562% | 63 | 232 | -49.784% |
| 2026-01-29 | 40.91 | 40.91 | 40.60 | 40.60 | +2.164% | 23 | 169 | -48.498% |
| 2026-01-28 | 40.05 | 40.05 | 39.74 | 39.74 | +0.227% | 6 | 146 | -47.383% |
| 2026-01-26 | 39.93 | 39.93 | 39.65 | 39.65 | -2.388% | 16 | 143 | -47.264% |
| 2026-01-23 | 40.29 | 40.62 | 40.29 | 40.62 | +0.247% | 53 | 127 | -48.523% |
| 2026-01-22 | 40.13 | 40.73 | 40.07 | 40.52 | -4.502% | 16 | 74 | -48.396% |
| 2026-01-20 | 42.43 | 42.43 | 42.43 | 42.43 | +6.288% | 1 | 60 | -50.719% |
| 2026-01-16 | 40.22 | 40.22 | 39.82 | 39.92 | +0.125% | 34 | 26 | -47.620% |
| 2026-01-15 | 39.71 | 39.87 | 39.71 | 39.87 | 0.000% | 27 | 26 | -47.555% |