SPY281215P00610000
SPY Dec 15 2028 610.00 Put
optionOPRA
EODOct 26, 2026
23.93USD-3.039%(-0.75)8Vol997OI
SPY281215P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 23.93 | 23.93 | 23.93 | 23.93 | -3.039% | 8 | 989 | 0.000% |
| 2026-10-23 | 24.68 | 24.68 | 24.68 | 24.68 | -0.283% | 1 | 989 | -3.039% |
| 2026-10-22 | 24.75 | 24.75 | 24.75 | 24.75 | +6.635% | 9 | 980 | -3.313% |
| 2026-10-14 | 23.21 | 23.21 | 23.21 | 23.21 | +4.928% | 4 | 986 | +3.102% |
| 2026-10-13 | 22.18 | 22.18 | 22.12 | 22.12 | -2.254% | 8 | 986 | +8.183% |
| 2026-10-07 | 22.63 | 22.63 | 22.63 | 22.63 | +1.799% | 2 | 986 | +5.745% |
| 2026-10-06 | 22.23 | 22.23 | 22.23 | 22.23 | -3.849% | 2 | 988 | +7.647% |
| 2026-10-02 | 22.92 | 23.12 | 22.92 | 23.12 | -1.951% | 6 | 990 | +3.503% |
| 2026-10-01 | 24.39 | 24.39 | 23.58 | 23.58 | +2.433% | 4 | 987 | +1.484% |
| 2026-09-29 | 23.05 | 23.05 | 23.02 | 23.02 | -1.117% | 25 | 1,009 | +3.953% |
| 2026-09-24 | 23.25 | 23.35 | 23.25 | 23.28 | +0.910% | 60 | 1,069 | +2.792% |
| 2026-09-21 | 23.48 | 23.49 | 23.07 | 23.07 | -5.451% | 23 | 1,068 | +3.728% |
| 2026-09-18 | 24.40 | 24.40 | 24.40 | 24.40 | +1.624% | 1 | 1,068 | -1.926% |
| 2026-09-17 | 24.01 | 24.01 | 24.01 | 24.01 | -1.193% | 2 | 1,066 | -0.333% |
| 2026-09-14 | 24.30 | 24.30 | 24.30 | 24.30 | -0.246% | 4 | 1,062 | -1.523% |
| 2026-09-11 | 24.80 | 24.80 | 24.36 | 24.36 | -2.011% | 37 | 1,025 | -1.765% |
| 2026-09-03 | 24.86 | 24.86 | 24.86 | 24.86 | -0.838% | 1 | 1,026 | -3.741% |
| 2026-09-02 | 25.07 | 25.07 | 25.07 | 25.07 | -4.093% | 6 | 1,020 | -4.547% |
| 2026-09-01 | 26.14 | 26.14 | 26.14 | 26.14 | -0.571% | 10 | 1,010 | -8.454% |
| 2026-08-31 | 26.29 | 26.29 | 26.29 | 26.29 | +2.137% | 3 | 1,007 | -8.977% |
| 2026-08-28 | 25.80 | 25.80 | 25.74 | 25.74 | -3.051% | 2 | 1,005 | -7.032% |
| 2026-08-27 | 26.55 | 26.55 | 26.55 | 26.55 | -3.031% | 1 | 1,006 | -9.868% |
| 2026-08-25 | 27.38 | 27.38 | 27.38 | 27.38 | -0.255% | 1 | 1,005 | -12.600% |
| 2026-08-24 | 27.45 | 27.45 | 27.45 | 27.45 | -2.069% | 29 | 976 | -12.823% |
| 2026-08-20 | 27.92 | 28.03 | 27.92 | 28.03 | +1.890% | 4 | 973 | -14.627% |
| 2026-08-19 | 27.51 | 27.51 | 27.51 | 27.51 | +2.230% | 1 | 972 | -13.013% |
| 2026-08-13 | 26.76 | 26.94 | 26.74 | 26.91 | -1.824% | 4 | 972 | -11.074% |
| 2026-08-11 | 27.41 | 27.41 | 27.41 | 27.41 | +0.698% | 1 | 971 | -12.696% |
| 2026-08-10 | 27.22 | 27.22 | 27.22 | 27.22 | +0.147% | 1 | 970 | -12.087% |
| 2026-08-07 | 27.13 | 27.18 | 27.13 | 27.18 | -0.984% | 2 | 968 | -11.957% |
| 2026-08-06 | 27.45 | 27.45 | 27.45 | 27.45 | -0.471% | 49 | 919 | -12.823% |
| 2026-08-04 | 28.65 | 28.65 | 27.58 | 27.58 | -5.483% | 4 | 919 | -13.234% |
| 2026-08-03 | 29.18 | 29.29 | 29.18 | 29.18 | -14.927% | 54 | 919 | -17.992% |
| 2026-07-29 | 33.13 | 34.30 | 31.92 | 34.30 | +7.389% | 9 | 910 | -30.233% |
| 2026-07-28 | 32.05 | 32.05 | 31.80 | 31.94 | -3.388% | 22 | 891 | -25.078% |
| 2026-07-23 | 33.06 | 33.06 | 33.06 | 33.06 | +6.990% | 1 | 890 | -27.616% |
| 2026-07-21 | 30.90 | 30.90 | 30.90 | 30.90 | -5.591% | 10 | 880 | -22.557% |
| 2026-07-17 | 32.48 | 32.76 | 32.48 | 32.73 | +6.301% | 6 | 874 | -26.887% |
| 2026-07-16 | 30.74 | 30.79 | 30.74 | 30.79 | -0.581% | 22 | 881 | -22.280% |
| 2026-07-14 | 30.97 | 30.97 | 30.97 | 30.97 | -0.737% | 2 | 881 | -22.732% |
| 2026-07-13 | 31.00 | 31.20 | 31.00 | 31.20 | -4.147% | 6 | 881 | -23.301% |
| 2026-07-08 | 32.55 | 32.55 | 32.55 | 32.55 | +3.498% | 1 | 880 | -26.482% |
| 2026-07-07 | 31.45 | 31.45 | 31.45 | 31.45 | +1.945% | 1 | 879 | -23.911% |
| 2026-07-06 | 30.85 | 30.85 | 30.85 | 30.85 | -1.122% | 1 | 878 | -22.431% |
| 2026-07-01 | 31.20 | 31.20 | 31.20 | 31.20 | -3.256% | 1 | 877 | -23.301% |
| 2026-06-18 | 32.25 | 32.25 | 32.25 | 32.25 | -9.410% | 1 | 876 | -25.798% |
| 2026-06-10 | 35.60 | 35.60 | 35.60 | 35.60 | +0.878% | 1 | 875 | -32.781% |
| 2026-06-09 | 33.90 | 35.29 | 33.90 | 35.29 | +11.854% | 4 | 875 | -32.190% |
| 2026-06-02 | 31.55 | 31.55 | 31.55 | 31.55 | +0.478% | 10 | 885 | -24.152% |
| 2026-06-01 | 31.40 | 31.40 | 31.40 | 31.40 | -2.575% | 1 | 884 | -23.790% |
| 2026-05-27 | 32.23 | 32.23 | 32.23 | 32.23 | -0.155% | 2 | 884 | -25.752% |
| 2026-05-26 | 32.04 | 32.48 | 32.04 | 32.28 | -1.133% | 82 | 887 | -25.867% |
| 2026-05-22 | 32.65 | 32.65 | 32.65 | 32.65 | -3.116% | 1 | 888 | -26.708% |
| 2026-05-20 | 33.76 | 33.76 | 33.70 | 33.70 | -0.266% | 3 | 885 | -28.991% |
| 2026-05-14 | 33.79 | 33.79 | 33.79 | 33.79 | -3.208% | 20 | 883 | -29.180% |
| 2026-05-13 | 35.59 | 35.59 | 34.67 | 34.91 | -1.938% | 34 | 856 | -31.452% |
| 2026-05-08 | 35.64 | 35.64 | 35.60 | 35.60 | -3.888% | 8 | 856 | -32.781% |
| 2026-05-05 | 37.04 | 37.04 | 37.04 | 37.04 | -3.315% | 36 | 840 | -35.394% |
| 2026-05-04 | 38.29 | 38.31 | 38.29 | 38.31 | +1.082% | 42 | 840 | -37.536% |
| 2026-04-30 | 37.90 | 37.90 | 37.90 | 37.90 | -2.995% | 1 | 840 | -36.860% |
| 2026-04-29 | 39.38 | 39.38 | 39.07 | 39.07 | -1.661% | 6 | 840 | -38.751% |
| 2026-04-28 | 39.73 | 39.73 | 39.73 | 39.73 | +0.608% | 3 | 834 | -39.768% |
| 2026-04-24 | 39.49 | 39.49 | 39.49 | 39.49 | -2.325% | 5 | 831 | -39.402% |
| 2026-04-23 | 40.30 | 40.44 | 40.29 | 40.43 | +0.622% | 34 | 836 | -40.811% |
| 2026-04-22 | 39.98 | 40.18 | 39.98 | 40.18 | -0.520% | 10 | 802 | -40.443% |
| 2026-04-21 | 40.05 | 40.71 | 40.05 | 40.39 | -0.640% | 15 | 793 | -40.753% |
| 2026-04-20 | 40.55 | 40.65 | 40.55 | 40.65 | +0.296% | 10 | 793 | -41.132% |
| 2026-04-17 | 40.00 | 40.53 | 40.00 | 40.53 | -2.196% | 82 | 783 | -40.957% |
| 2026-04-16 | 41.50 | 41.69 | 41.44 | 41.44 | -0.980% | 20 | 701 | -42.254% |
| 2026-04-15 | 42.39 | 42.39 | 41.85 | 41.85 | -8.042% | 10 | 711 | -42.820% |
| 2026-04-10 | 45.50 | 45.51 | 45.45 | 45.51 | -3.642% | 22 | 705 | -47.418% |
| 2026-04-08 | 47.23 | 47.23 | 47.23 | 47.23 | -9.417% | 5 | 686 | -49.333% |
| 2026-04-06 | 51.97 | 52.25 | 51.97 | 52.14 | -14.525% | 177 | 691 | -54.104% |
| 2026-03-30 | 60.20 | 61.00 | 60.20 | 61.00 | +0.082% | 6 | 691 | -60.770% |
| 2026-03-27 | 58.75 | 60.95 | 58.75 | 60.95 | +8.587% | 6 | 692 | -60.738% |
| 2026-03-26 | 56.13 | 56.13 | 56.13 | 56.13 | +4.486% | 1 | 696 | -57.367% |
| 2026-03-25 | 52.75 | 53.72 | 52.75 | 53.72 | +2.833% | 7 | 696 | -55.454% |
| 2026-03-23 | 52.70 | 52.70 | 52.24 | 52.24 | -4.863% | 6 | 701 | -54.192% |
| 2026-03-20 | 54.91 | 54.91 | 54.91 | 54.91 | +0.292% | 1 | 705 | -56.420% |
| 2026-03-19 | 54.75 | 54.75 | 54.75 | 54.75 | +8.545% | 20 | 704 | -56.292% |
| 2026-03-16 | 50.05 | 50.44 | 50.05 | 50.44 | -0.611% | 25 | 724 | -52.557% |
| 2026-03-12 | 50.75 | 50.75 | 50.75 | 50.75 | +0.694% | 3 | 711 | -52.847% |
| 2026-03-11 | 50.40 | 50.40 | 50.40 | 50.40 | -4.274% | 10 | 711 | -52.520% |
| 2026-03-09 | 53.45 | 53.75 | 52.65 | 52.65 | +3.540% | 7 | 711 | -54.549% |
| 2026-03-06 | 50.85 | 50.85 | 50.85 | 50.85 | +7.962% | 1 | 712 | -52.940% |
| 2026-03-05 | 47.10 | 47.10 | 47.10 | 47.10 | -3.186% | 1 | 711 | -49.193% |
| 2026-03-03 | 50.88 | 51.40 | 48.65 | 48.65 | +3.028% | 9 | 712 | -50.812% |
| 2026-02-27 | 47.22 | 47.22 | 47.22 | 47.22 | +1.113% | 1 | 712 | -49.322% |
| 2026-02-24 | 46.66 | 46.70 | 46.66 | 46.70 | -2.424% | 2 | 711 | -48.758% |
| 2026-02-23 | 47.86 | 47.86 | 47.86 | 47.86 | +3.058% | 1 | 710 | -50.000% |
| 2026-02-20 | 46.44 | 46.44 | 46.44 | 46.44 | +2.743% | 1 | 709 | -48.471% |
| 2026-02-03 | 45.20 | 45.20 | 45.20 | 45.20 | -1.760% | 2 | 709 | -47.058% |
| 2026-01-29 | 46.01 | 46.01 | 46.01 | 46.01 | +6.210% | 1 | 707 | -47.990% |
| 2026-01-26 | 43.32 | 43.32 | 43.32 | 43.32 | -1.746% | 5 | 706 | -44.760% |
| 2026-01-23 | 44.09 | 44.09 | 44.09 | 44.09 | -0.899% | 1 | 708 | -45.725% |
| 2026-01-21 | 44.49 | 44.49 | 44.49 | 44.49 | -6.573% | 5 | 707 | -46.213% |
| 2026-01-20 | 47.62 | 47.62 | 47.62 | 47.62 | +9.220% | 2 | 703 | -49.748% |
| 2026-01-16 | 43.78 | 43.78 | 43.60 | 43.60 | +0.345% | 2 | 702 | -45.115% |
| 2026-01-15 | 43.45 | 43.45 | 43.45 | 43.45 | -0.890% | 1 | 702 | -44.925% |
| 2026-01-07 | 43.39 | 43.84 | 43.39 | 43.84 | +0.805% | 3 | 702 | -45.415% |
| 2026-01-06 | 43.10 | 43.49 | 43.10 | 43.49 | 0.000% | 701 | 700 | -44.976% |