SPY281215P00620000
SPY Dec 15 2028 620.00 Put
optionOPRA
InactiveOct 15, 2026
25.57USD+8.901%(+2.09)1Vol933OI
SPY281215P00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 25.57 | 25.57 | 25.57 | 25.57 | +8.901% | 1 | 933 | 0.000% |
| 2026-10-13 | 23.48 | 23.48 | 23.48 | 23.48 | -0.128% | 1 | 932 | +8.901% |
| 2026-10-12 | 23.63 | 23.73 | 23.51 | 23.51 | -1.094% | 6 | 931 | +8.762% |
| 2026-10-09 | 23.80 | 23.80 | 23.77 | 23.77 | -1.492% | 3 | 931 | +7.573% |
| 2026-10-08 | 24.13 | 24.13 | 24.13 | 24.13 | +2.202% | 1 | 931 | +5.968% |
| 2026-10-06 | 23.60 | 23.76 | 23.60 | 23.61 | -1.543% | 10 | 931 | +8.302% |
| 2026-10-05 | 23.98 | 23.98 | 23.98 | 23.98 | -4.424% | 3 | 929 | +6.631% |
| 2026-10-01 | 25.09 | 25.09 | 25.09 | 25.09 | +4.108% | 13 | 916 | +1.913% |
| 2026-09-25 | 24.15 | 24.15 | 24.10 | 24.10 | -0.290% | 13 | 916 | +6.100% |
| 2026-09-22 | 24.17 | 24.17 | 24.17 | 24.17 | -0.289% | 2 | 916 | +5.792% |
| 2026-09-21 | 24.54 | 24.54 | 24.24 | 24.24 | -5.053% | 11 | 911 | +5.487% |
| 2026-09-18 | 25.53 | 25.53 | 25.53 | 25.53 | -0.351% | 5 | 906 | +0.157% |
| 2026-09-17 | 25.62 | 25.62 | 25.62 | 25.62 | -2.807% | 1 | 906 | -0.195% |
| 2026-09-08 | 26.30 | 26.36 | 26.30 | 26.36 | +2.409% | 7 | 907 | -2.997% |
| 2026-09-03 | 26.40 | 26.40 | 25.70 | 25.74 | -5.507% | 9 | 909 | -0.660% |
| 2026-08-28 | 27.24 | 27.24 | 27.24 | 27.24 | -2.922% | 1 | 908 | -6.131% |
| 2026-08-27 | 28.06 | 28.06 | 28.06 | 28.06 | -3.904% | 1 | 907 | -8.874% |
| 2026-08-25 | 29.20 | 29.20 | 29.20 | 29.20 | -0.341% | 1 | 907 | -12.432% |
| 2026-08-21 | 29.30 | 29.30 | 29.30 | 29.30 | -1.479% | 4 | 907 | -12.730% |
| 2026-08-20 | 29.74 | 29.74 | 29.74 | 29.74 | +2.024% | 4 | 911 | -14.022% |
| 2026-08-19 | 29.15 | 29.15 | 29.15 | 29.15 | -1.554% | 386 | 799 | -12.281% |
| 2026-08-18 | 29.61 | 29.61 | 29.61 | 29.61 | +3.351% | 1 | 799 | -13.644% |
| 2026-08-14 | 28.61 | 28.65 | 28.61 | 28.65 | -0.244% | 8 | 799 | -10.750% |
| 2026-08-13 | 28.35 | 28.72 | 28.33 | 28.72 | -0.104% | 11 | 796 | -10.968% |
| 2026-08-12 | 28.90 | 28.90 | 28.75 | 28.75 | -0.896% | 7 | 790 | -11.061% |
| 2026-08-11 | 29.01 | 29.01 | 29.01 | 29.01 | +0.939% | 1 | 790 | -11.858% |
| 2026-08-10 | 28.74 | 28.74 | 28.74 | 28.74 | +0.279% | 10 | 790 | -11.030% |
| 2026-08-07 | 28.79 | 28.79 | 28.66 | 28.66 | -0.555% | 2 | 790 | -10.782% |
| 2026-08-05 | 28.53 | 28.82 | 28.53 | 28.82 | -0.962% | 6 | 789 | -11.277% |
| 2026-08-04 | 30.10 | 30.10 | 29.10 | 29.10 | -5.825% | 230 | 567 | -12.131% |
| 2026-08-03 | 31.50 | 31.50 | 30.90 | 30.90 | -7.485% | 3 | 566 | -17.249% |
| 2026-07-29 | 33.40 | 33.40 | 33.40 | 33.40 | -3.802% | 3 | 566 | -23.443% |
| 2026-07-24 | 34.64 | 34.72 | 34.64 | 34.72 | -1.392% | 2 | 564 | -26.354% |
| 2026-07-23 | 34.87 | 35.56 | 34.78 | 35.21 | +4.667% | 351 | 578 | -27.379% |
| 2026-07-20 | 33.64 | 33.64 | 33.64 | 33.64 | +2.436% | 1 | 577 | -23.989% |
| 2026-07-13 | 32.86 | 32.92 | 32.84 | 32.84 | +1.735% | 5 | 575 | -22.138% |
| 2026-07-10 | 32.26 | 32.28 | 32.24 | 32.28 | -4.071% | 4 | 571 | -20.787% |
| 2026-07-08 | 33.65 | 33.65 | 33.65 | 33.65 | -1.895% | 105 | 676 | -24.012% |
| 2026-07-02 | 34.29 | 34.30 | 34.29 | 34.30 | +2.419% | 235 | 909 | -25.452% |
| 2026-07-01 | 33.49 | 33.49 | 33.49 | 33.49 | -5.635% | 1 | 909 | -23.649% |
| 2026-06-29 | 35.49 | 35.49 | 35.49 | 35.49 | -0.616% | 1 | 910 | -27.952% |
| 2026-06-25 | 35.71 | 35.71 | 35.71 | 35.71 | -2.618% | 1 | 909 | -28.395% |
| 2026-06-24 | 35.38 | 36.67 | 35.38 | 36.67 | +2.430% | 3 | 908 | -30.270% |
| 2026-06-23 | 35.80 | 35.80 | 35.80 | 35.80 | +4.526% | 31 | 937 | -28.575% |
| 2026-06-22 | 34.25 | 34.25 | 34.25 | 34.25 | +1.331% | 1 | 937 | -25.343% |
| 2026-06-17 | 33.80 | 33.80 | 33.80 | 33.80 | +0.476% | 3 | 937 | -24.349% |
| 2026-06-16 | 33.64 | 33.64 | 33.64 | 33.64 | -13.744% | 3 | 934 | -23.989% |
| 2026-06-11 | 39.00 | 39.00 | 39.00 | 39.00 | +5.093% | 12 | 922 | -34.436% |
| 2026-06-10 | 37.11 | 37.11 | 37.11 | 37.11 | +3.601% | 72 | 850 | -31.097% |
| 2026-06-08 | 35.82 | 35.82 | 35.82 | 35.82 | -2.265% | 1 | 850 | -28.615% |
| 2026-06-05 | 36.24 | 36.65 | 36.24 | 36.65 | +9.895% | 4 | 851 | -30.232% |
| 2026-06-04 | 33.35 | 33.35 | 33.35 | 33.35 | +0.271% | 1 | 850 | -23.328% |
| 2026-06-02 | 33.39 | 33.39 | 33.26 | 33.26 | -0.120% | 11 | 861 | -23.121% |
| 2026-05-29 | 33.14 | 33.30 | 33.14 | 33.30 | -2.632% | 3 | 860 | -23.213% |
| 2026-05-26 | 34.00 | 34.20 | 33.89 | 34.20 | -0.495% | 38 | 853 | -25.234% |
| 2026-05-22 | 34.37 | 34.37 | 34.37 | 34.37 | -2.552% | 25 | 828 | -25.604% |
| 2026-05-21 | 35.27 | 35.27 | 35.27 | 35.27 | -1.315% | 10 | 828 | -27.502% |
| 2026-05-20 | 35.74 | 35.74 | 35.74 | 35.74 | -1.948% | 1 | 828 | -28.456% |
| 2026-05-19 | 36.45 | 36.45 | 36.45 | 36.45 | -1.085% | 1 | 829 | -29.849% |
| 2026-05-15 | 36.85 | 36.85 | 36.85 | 36.85 | +3.106% | 20 | 829 | -30.611% |
| 2026-05-14 | 36.54 | 36.54 | 35.74 | 35.74 | -3.640% | 41 | 829 | -28.456% |
| 2026-05-13 | 37.09 | 37.09 | 37.09 | 37.09 | -1.278% | 10 | 819 | -31.060% |
| 2026-05-12 | 37.57 | 37.57 | 37.57 | 37.57 | +1.982% | 1 | 819 | -31.940% |
| 2026-05-11 | 36.84 | 36.84 | 36.84 | 36.84 | -0.914% | 2 | 819 | -30.592% |
| 2026-05-08 | 37.31 | 37.31 | 37.18 | 37.18 | -1.588% | 11 | 818 | -31.226% |
| 2026-05-07 | 37.78 | 37.78 | 37.78 | 37.78 | -1.022% | 3 | 821 | -32.319% |
| 2026-05-06 | 38.64 | 38.64 | 38.17 | 38.17 | -2.028% | 46 | 789 | -33.010% |
| 2026-05-05 | 39.52 | 39.61 | 38.96 | 38.96 | -3.802% | 13 | 787 | -34.369% |
| 2026-05-04 | 39.50 | 40.50 | 39.50 | 40.50 | +3.027% | 10 | 778 | -36.864% |
| 2026-05-01 | 39.51 | 39.62 | 39.31 | 39.31 | -2.165% | 6 | 777 | -34.953% |
| 2026-04-30 | 41.20 | 41.20 | 39.89 | 40.18 | -3.413% | 27 | 777 | -36.361% |
| 2026-04-29 | 41.60 | 41.60 | 41.60 | 41.60 | +0.483% | 1 | 777 | -38.534% |
| 2026-04-27 | 41.71 | 41.71 | 41.40 | 41.40 | -0.815% | 15 | 777 | -38.237% |
| 2026-04-24 | 42.05 | 42.05 | 41.74 | 41.74 | -1.858% | 10 | 764 | -38.740% |
| 2026-04-23 | 43.10 | 43.10 | 42.53 | 42.53 | +0.330% | 2 | 771 | -39.878% |
| 2026-04-22 | 42.40 | 42.60 | 42.39 | 42.39 | -2.686% | 14 | 770 | -39.679% |
| 2026-04-21 | 42.30 | 43.56 | 42.30 | 43.56 | +3.962% | 3 | 768 | -41.299% |
| 2026-04-17 | 42.49 | 42.49 | 41.90 | 41.90 | -4.556% | 7 | 767 | -38.974% |
| 2026-04-16 | 44.15 | 44.29 | 43.90 | 43.90 | -2.725% | 24 | 767 | -41.754% |
| 2026-04-15 | 45.00 | 45.13 | 44.76 | 45.13 | -7.898% | 14 | 762 | -43.341% |
| 2026-04-09 | 48.35 | 49.00 | 48.35 | 49.00 | -2.293% | 179 | 753 | -47.816% |
| 2026-04-08 | 49.78 | 50.39 | 49.28 | 50.15 | -9.574% | 201 | 574 | -49.013% |
| 2026-04-07 | 56.13 | 56.13 | 55.46 | 55.46 | +0.435% | 63 | 374 | -53.895% |
| 2026-04-06 | 55.05 | 55.22 | 55.05 | 55.22 | -6.470% | 61 | 311 | -53.694% |
| 2026-03-31 | 62.03 | 62.03 | 59.04 | 59.04 | -8.223% | 11 | 251 | -56.690% |
| 2026-03-27 | 62.10 | 64.33 | 62.10 | 64.33 | +12.386% | 10 | 253 | -60.252% |
| 2026-03-24 | 57.24 | 57.24 | 57.24 | 57.24 | +1.670% | 1 | 246 | -55.328% |
| 2026-03-23 | 56.30 | 56.30 | 56.30 | 56.30 | -4.007% | 2 | 245 | -54.583% |
| 2026-03-20 | 58.00 | 58.65 | 58.00 | 58.65 | +5.391% | 17 | 245 | -56.402% |
| 2026-03-19 | 58.00 | 58.00 | 55.65 | 55.65 | -0.072% | 21 | 245 | -54.052% |
| 2026-03-18 | 55.69 | 55.69 | 55.69 | 55.69 | +5.175% | 1 | 244 | -54.085% |
| 2026-03-17 | 52.95 | 52.95 | 52.95 | 52.95 | -1.926% | 20 | 244 | -51.709% |
| 2026-03-16 | 53.99 | 53.99 | 53.99 | 53.99 | -2.843% | 20 | 224 | -52.639% |
| 2026-03-13 | 55.57 | 55.57 | 55.57 | 55.57 | +2.151% | 1 | 204 | -53.986% |
| 2026-03-12 | 54.40 | 54.40 | 54.40 | 54.40 | +4.455% | 1 | 203 | -52.996% |
| 2026-03-09 | 54.65 | 55.30 | 52.08 | 52.08 | -3.663% | 60 | 202 | -50.902% |
| 2026-03-06 | 53.37 | 54.06 | 53.37 | 54.06 | +10.282% | 15 | 142 | -52.701% |
| 2026-03-04 | 50.65 | 50.99 | 48.96 | 49.02 | -3.958% | 80 | 127 | -47.838% |
| 2026-03-03 | 51.95 | 51.95 | 51.04 | 51.04 | +5.980% | 40 | 47 | -49.902% |
| 2026-02-25 | 48.16 | 48.16 | 48.16 | 48.16 | -5.141% | 2 | 8 | -46.906% |
| 2026-02-23 | 50.77 | 50.77 | 50.77 | 50.77 | +11.265% | 1 | 8 | -49.636% |
| 2026-01-26 | 45.63 | 45.63 | 45.63 | 45.63 | -2.354% | 2 | 7 | -43.962% |
| 2026-01-22 | 46.73 | 46.73 | 46.73 | 46.73 | -4.418% | 1 | 7 | -45.281% |
| 2026-01-20 | 48.89 | 48.89 | 48.89 | 48.89 | +7.687% | 3 | 7 | -47.699% |
| 2026-01-15 | 45.46 | 45.46 | 45.40 | 45.40 | -0.154% | 3 | 5 | -43.678% |
| 2026-01-12 | 45.47 | 45.47 | 45.47 | 45.47 | +0.464% | 1 | 3 | -43.765% |
| 2026-01-09 | 46.35 | 46.35 | 45.26 | 45.26 | -3.063% | 2 | 2 | -43.504% |
| 2026-01-08 | 46.69 | 46.69 | 46.69 | 46.69 | 0.000% | 1 | 1 | -45.235% |