SPY281215P00605000
SPY Dec 15 2028 605.00 Put
optionOPRA
EODOct 21, 2026
21.98USD+1.290%(+0.28)4Vol1,301OI
SPY281215P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 21.83 | 21.98 | 21.83 | 21.98 | +1.290% | 4 | 1,302 | 0.000% |
| 2026-10-06 | 21.70 | 21.70 | 21.70 | 21.70 | -1.721% | 4 | 1,304 | +1.290% |
| 2026-10-05 | 21.92 | 22.08 | 21.92 | 22.08 | -1.648% | 12 | 1,302 | -0.453% |
| 2026-10-02 | 22.48 | 22.48 | 22.45 | 22.45 | -4.671% | 6 | 1,302 | -2.094% |
| 2026-10-01 | 23.10 | 23.55 | 23.10 | 23.55 | +6.321% | 62 | 1,282 | -6.667% |
| 2026-09-21 | 22.38 | 22.38 | 22.15 | 22.15 | -7.089% | 10 | 1,277 | -0.767% |
| 2026-09-16 | 23.84 | 23.84 | 23.84 | 23.84 | -0.749% | 20 | 1,278 | -7.802% |
| 2026-09-15 | 24.02 | 24.02 | 24.02 | 24.02 | +1.350% | 4 | 1,274 | -8.493% |
| 2026-09-11 | 23.77 | 23.77 | 23.70 | 23.70 | -5.086% | 2 | 1,275 | -7.257% |
| 2026-09-10 | 24.97 | 24.97 | 24.97 | 24.97 | -2.991% | 1 | 1,274 | -11.974% |
| 2026-08-27 | 25.98 | 25.98 | 25.74 | 25.74 | -2.721% | 3 | 1,276 | -14.608% |
| 2026-08-26 | 26.46 | 26.46 | 26.46 | 26.46 | -0.713% | 250 | 1,343 | -16.931% |
| 2026-08-21 | 26.65 | 26.65 | 26.65 | 26.65 | -2.238% | 2 | 1,343 | -17.523% |
| 2026-08-18 | 27.26 | 27.26 | 27.26 | 27.26 | +4.165% | 1,000 | 1,378 | -19.369% |
| 2026-08-14 | 26.17 | 26.17 | 26.17 | 26.17 | -0.381% | 2 | 1,380 | -16.011% |
| 2026-08-13 | 25.97 | 26.27 | 25.97 | 26.27 | -0.152% | 8 | 1,381 | -16.330% |
| 2026-08-12 | 26.31 | 26.31 | 26.31 | 26.31 | -0.941% | 1 | 1,381 | -16.458% |
| 2026-08-05 | 26.56 | 26.56 | 26.56 | 26.56 | -0.710% | 5 | 1,386 | -17.244% |
| 2026-08-04 | 26.75 | 26.75 | 26.75 | 26.75 | -5.209% | 2 | 1,384 | -17.832% |
| 2026-08-03 | 28.15 | 28.22 | 28.15 | 28.22 | -8.406% | 74 | 1,311 | -22.112% |
| 2026-07-28 | 30.72 | 30.81 | 30.72 | 30.81 | -4.019% | 4 | 1,307 | -28.660% |
| 2026-07-23 | 32.00 | 32.10 | 32.00 | 32.10 | +6.893% | 2 | 1,305 | -31.526% |
| 2026-07-21 | 30.03 | 30.03 | 30.03 | 30.03 | -0.727% | 60 | 1,245 | -26.807% |
| 2026-07-14 | 30.25 | 30.25 | 30.25 | 30.25 | +0.166% | 1 | 1,244 | -27.339% |
| 2026-07-13 | 30.20 | 30.20 | 30.20 | 30.20 | -3.360% | 1 | 1,243 | -27.219% |
| 2026-07-08 | 31.25 | 31.25 | 31.25 | 31.25 | -0.541% | 1 | 1,242 | -29.664% |
| 2026-07-02 | 31.17 | 31.42 | 31.17 | 31.42 | +3.971% | 2 | 1,242 | -30.045% |
| 2026-07-01 | 30.22 | 30.22 | 30.22 | 30.22 | -8.646% | 1 | 1,241 | -27.267% |
| 2026-06-25 | 33.08 | 33.08 | 33.08 | 33.08 | +1.379% | 6 | 1,247 | -33.555% |
| 2026-06-12 | 32.92 | 32.92 | 32.63 | 32.63 | -2.742% | 4 | 1,244 | -32.639% |
| 2026-06-09 | 33.55 | 33.55 | 33.55 | 33.55 | +6.171% | 2 | 1,246 | -34.486% |
| 2026-06-05 | 31.60 | 31.60 | 31.60 | 31.60 | +3.336% | 1 | 1,246 | -30.443% |
| 2026-06-04 | 30.67 | 30.67 | 30.58 | 30.58 | -2.487% | 6 | 1,242 | -28.123% |
| 2026-06-03 | 31.36 | 31.36 | 31.36 | 31.36 | +2.417% | 11 | 1,231 | -29.911% |
| 2026-06-02 | 30.54 | 30.62 | 30.54 | 30.62 | +0.164% | 13 | 1,219 | -28.217% |
| 2026-06-01 | 30.73 | 30.73 | 30.32 | 30.57 | +0.328% | 38 | 1,222 | -28.099% |
| 2026-05-29 | 30.42 | 30.47 | 30.32 | 30.47 | -3.910% | 56 | 1,181 | -27.863% |
| 2026-05-28 | 31.71 | 31.71 | 31.71 | 31.71 | +1.148% | 1 | 1,181 | -30.684% |
| 2026-05-27 | 31.34 | 31.35 | 31.34 | 31.35 | -7.111% | 19 | 1,200 | -29.888% |
| 2026-05-19 | 33.50 | 33.75 | 33.45 | 33.75 | +0.746% | 33 | 1,213 | -34.874% |
| 2026-05-18 | 33.80 | 33.80 | 33.50 | 33.50 | -0.298% | 21 | 1,202 | -34.388% |
| 2026-05-15 | 33.75 | 33.95 | 33.60 | 33.60 | -1.060% | 24 | 1,190 | -34.583% |
| 2026-05-13 | 33.96 | 33.96 | 33.96 | 33.96 | -2.442% | 1 | 1,191 | -35.277% |
| 2026-05-08 | 34.64 | 34.81 | 34.64 | 34.81 | +0.607% | 2 | 1,189 | -36.857% |
| 2026-05-07 | 34.60 | 34.60 | 34.60 | 34.60 | -9.353% | 9 | 1,180 | -36.474% |
| 2026-04-27 | 38.09 | 38.17 | 38.09 | 38.17 | -0.909% | 2 | 1,180 | -42.416% |
| 2026-04-24 | 38.52 | 38.52 | 38.52 | 38.52 | -0.542% | 5 | 1,180 | -42.939% |
| 2026-04-22 | 39.00 | 39.00 | 38.73 | 38.73 | -2.932% | 11 | 1,185 | -43.248% |
| 2026-04-21 | 39.93 | 39.93 | 39.90 | 39.90 | +2.465% | 17 | 1,173 | -44.912% |
| 2026-04-17 | 39.37 | 39.37 | 38.94 | 38.94 | -3.590% | 7 | 1,173 | -43.554% |
| 2026-04-16 | 40.37 | 40.55 | 40.12 | 40.39 | -1.005% | 70 | 1,171 | -45.581% |
| 2026-04-15 | 41.27 | 41.27 | 40.80 | 40.80 | -2.950% | 6 | 1,129 | -46.127% |
| 2026-04-14 | 42.50 | 42.50 | 42.04 | 42.04 | -4.171% | 47 | 1,133 | -47.716% |
| 2026-04-13 | 44.55 | 44.58 | 43.80 | 43.87 | +0.046% | 17 | 1,168 | -49.897% |
| 2026-04-10 | 44.00 | 44.00 | 43.83 | 43.85 | -0.904% | 26 | 1,170 | -49.875% |
| 2026-04-09 | 44.55 | 44.76 | 44.25 | 44.25 | -3.867% | 17 | 1,159 | -50.328% |
| 2026-04-08 | 45.31 | 46.03 | 45.31 | 46.03 | -8.725% | 7 | 1,154 | -52.249% |
| 2026-04-06 | 50.43 | 50.48 | 50.43 | 50.43 | -8.492% | 6 | 1,161 | -56.415% |
| 2026-04-02 | 55.11 | 55.11 | 55.11 | 55.11 | +0.073% | 20 | 1,136 | -60.116% |
| 2026-03-31 | 57.30 | 57.31 | 55.07 | 55.07 | -8.263% | 6 | 1,136 | -60.087% |
| 2026-03-30 | 60.03 | 60.03 | 60.03 | 60.03 | +2.879% | 4 | 1,132 | -63.385% |
| 2026-03-27 | 58.52 | 58.52 | 58.20 | 58.35 | +6.966% | 4 | 1,136 | -62.331% |
| 2026-03-26 | 52.81 | 54.55 | 52.76 | 54.55 | +4.103% | 16 | 1,133 | -59.707% |
| 2026-03-24 | 52.40 | 52.40 | 52.40 | 52.40 | +3.394% | 3 | 1,117 | -58.053% |
| 2026-03-23 | 50.68 | 50.68 | 50.68 | 50.68 | +0.796% | 1 | 1,117 | -56.630% |
| 2026-03-18 | 50.39 | 50.39 | 50.28 | 50.28 | +1.576% | 3 | 1,116 | -56.285% |
| 2026-03-13 | 49.50 | 49.50 | 49.50 | 49.50 | -1.138% | 1 | 1,113 | -55.596% |
| 2026-03-12 | 50.07 | 50.07 | 50.07 | 50.07 | +3.837% | 1 | 1,114 | -56.101% |
| 2026-03-09 | 49.00 | 49.00 | 48.22 | 48.22 | -2.586% | 11 | 1,113 | -54.417% |
| 2026-03-06 | 49.40 | 49.50 | 49.40 | 49.50 | +1.041% | 1,001 | 1,103 | -55.596% |
| 2026-03-03 | 48.99 | 48.99 | 48.99 | 48.99 | +7.176% | 1 | 102 | -55.134% |
| 2026-03-02 | 45.71 | 45.71 | 45.71 | 45.71 | +1.240% | 10 | 101 | -51.914% |
| 2026-02-24 | 45.15 | 45.15 | 45.15 | 45.15 | -3.422% | 1 | 91 | -51.318% |
| 2026-02-23 | 46.75 | 46.75 | 46.75 | 46.75 | +4.167% | 1 | 92 | -52.984% |
| 2026-02-20 | 44.88 | 44.88 | 44.88 | 44.88 | +2.959% | 10 | 91 | -51.025% |
| 2026-02-10 | 43.42 | 43.59 | 43.42 | 43.59 | +1.989% | 2 | 81 | -49.576% |
| 2026-02-02 | 42.74 | 42.74 | 42.74 | 42.74 | -2.197% | 5 | 81 | -48.573% |
| 2026-01-21 | 44.32 | 45.50 | 43.49 | 43.70 | +3.432% | 83 | 76 | -49.703% |
| 2026-01-15 | 42.25 | 42.25 | 42.25 | 42.25 | -3.605% | 2 | 3 | -47.976% |
| 2026-01-14 | 43.83 | 43.83 | 43.83 | 43.83 | +4.656% | 1 | 2 | -49.852% |
| 2026-01-13 | 41.88 | 41.88 | 41.88 | 41.88 | 0.000% | 1 | 1 | -47.517% |