SPY281215P00640000
SPY Dec 15 2028 640.00 Put
optionOPRA
EODOct 22, 2026
28.89USD-0.756%(-0.22)1Vol637OI
SPY281215P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 28.89 | 28.89 | 28.89 | 28.89 | -0.756% | 1 | 637 | 0.000% |
| 2026-10-16 | 29.11 | 29.11 | 29.11 | 29.11 | +3.964% | 3 | 640 | -0.756% |
| 2026-10-15 | 28.00 | 28.00 | 28.00 | 28.00 | +5.581% | 1 | 640 | +3.179% |
| 2026-10-06 | 26.82 | 26.82 | 26.52 | 26.52 | -1.376% | 13 | 645 | +8.937% |
| 2026-10-05 | 26.89 | 26.89 | 26.89 | 26.89 | -2.959% | 10 | 645 | +7.438% |
| 2026-09-29 | 27.71 | 27.71 | 27.71 | 27.71 | +1.316% | 10 | 637 | +4.258% |
| 2026-09-28 | 27.50 | 27.65 | 27.35 | 27.35 | -1.264% | 20 | 637 | +5.631% |
| 2026-09-23 | 27.70 | 27.70 | 27.70 | 27.70 | -0.036% | 1 | 637 | +4.296% |
| 2026-09-21 | 28.00 | 28.00 | 27.71 | 27.71 | -4.382% | 61 | 636 | +4.258% |
| 2026-09-18 | 28.98 | 28.98 | 28.98 | 28.98 | -0.275% | 4 | 636 | -0.311% |
| 2026-09-17 | 29.10 | 29.10 | 29.06 | 29.06 | -0.411% | 13 | 633 | -0.585% |
| 2026-09-11 | 29.66 | 29.66 | 29.18 | 29.18 | -5.566% | 7 | 631 | -0.994% |
| 2026-09-10 | 30.90 | 30.90 | 30.90 | 30.90 | +4.075% | 1 | 630 | -6.505% |
| 2026-09-08 | 29.69 | 29.69 | 29.69 | 29.69 | +2.098% | 1 | 634 | -2.695% |
| 2026-09-04 | 29.08 | 29.08 | 29.08 | 29.08 | +0.449% | 5 | 634 | -0.653% |
| 2026-09-03 | 29.69 | 29.69 | 28.95 | 28.95 | -4.424% | 7 | 628 | -0.207% |
| 2026-09-02 | 30.29 | 30.29 | 30.29 | 30.29 | -1.688% | 2 | 628 | -4.622% |
| 2026-09-01 | 31.00 | 31.00 | 30.81 | 30.81 | +0.032% | 2 | 626 | -6.232% |
| 2026-08-31 | 30.80 | 30.80 | 30.80 | 30.80 | +0.260% | 1 | 626 | -6.201% |
| 2026-08-28 | 30.72 | 30.72 | 30.72 | 30.72 | -2.476% | 1 | 627 | -5.957% |
| 2026-08-27 | 31.50 | 31.50 | 31.50 | 31.50 | -3.285% | 1 | 626 | -8.286% |
| 2026-08-26 | 32.57 | 32.57 | 32.57 | 32.57 | +0.185% | 1 | 626 | -11.299% |
| 2026-08-25 | 32.51 | 32.51 | 32.51 | 32.51 | +0.775% | 2 | 626 | -11.135% |
| 2026-08-14 | 32.26 | 32.26 | 32.26 | 32.26 | -0.155% | 5 | 631 | -10.446% |
| 2026-08-13 | 32.05 | 32.31 | 31.76 | 32.31 | -0.676% | 6 | 631 | -10.585% |
| 2026-08-12 | 32.53 | 32.53 | 32.53 | 32.53 | -0.489% | 1 | 632 | -11.190% |
| 2026-08-11 | 32.69 | 32.69 | 32.69 | 32.69 | +2.156% | 5 | 627 | -11.624% |
| 2026-08-10 | 32.00 | 32.00 | 32.00 | 32.00 | -1.810% | 1 | 627 | -9.719% |
| 2026-08-06 | 32.45 | 32.59 | 32.45 | 32.59 | +0.586% | 3 | 630 | -11.353% |
| 2026-08-05 | 32.40 | 32.40 | 32.40 | 32.40 | -3.284% | 1 | 630 | -10.833% |
| 2026-08-04 | 34.06 | 34.06 | 33.50 | 33.50 | -3.486% | 56 | 630 | -13.761% |
| 2026-08-03 | 35.33 | 35.40 | 34.71 | 34.71 | -4.301% | 67 | 634 | -16.768% |
| 2026-07-31 | 36.17 | 36.27 | 36.17 | 36.27 | -8.154% | 25 | 611 | -20.347% |
| 2026-07-29 | 37.50 | 39.49 | 37.50 | 39.49 | +4.278% | 6 | 606 | -26.842% |
| 2026-07-28 | 38.99 | 38.99 | 37.87 | 37.87 | -0.838% | 15 | 595 | -23.713% |
| 2026-07-27 | 38.14 | 38.19 | 38.14 | 38.19 | -3.046% | 10 | 585 | -24.352% |
| 2026-07-23 | 39.39 | 39.39 | 39.39 | 39.39 | +5.916% | 2 | 583 | -26.657% |
| 2026-07-22 | 37.19 | 37.19 | 37.19 | 37.19 | -2.797% | 1 | 584 | -22.318% |
| 2026-07-20 | 38.09 | 38.26 | 38.04 | 38.26 | -1.239% | 16 | 568 | -24.490% |
| 2026-07-17 | 38.00 | 38.99 | 38.00 | 38.74 | +5.415% | 88 | 540 | -25.426% |
| 2026-07-16 | 36.74 | 36.75 | 36.71 | 36.75 | +0.437% | 3 | 537 | -21.388% |
| 2026-07-15 | 36.59 | 36.59 | 36.59 | 36.59 | +1.077% | 1 | 538 | -21.044% |
| 2026-07-10 | 36.20 | 36.20 | 36.20 | 36.20 | -1.604% | 1 | 538 | -20.193% |
| 2026-07-09 | 36.79 | 36.79 | 36.79 | 36.79 | -1.919% | 1 | 538 | -21.473% |
| 2026-07-08 | 37.32 | 37.51 | 37.32 | 37.51 | +1.378% | 24 | 514 | -22.981% |
| 2026-07-06 | 37.00 | 37.00 | 37.00 | 37.00 | -3.192% | 1 | 514 | -21.919% |
| 2026-07-02 | 37.25 | 38.25 | 37.25 | 38.22 | +2.963% | 3 | 514 | -24.411% |
| 2026-07-01 | 36.50 | 37.12 | 36.50 | 37.12 | +0.135% | 3 | 512 | -22.171% |
| 2026-06-30 | 37.07 | 37.07 | 37.07 | 37.07 | -4.113% | 4 | 508 | -22.066% |
| 2026-06-29 | 39.61 | 39.61 | 38.66 | 38.66 | -4.260% | 11 | 507 | -25.272% |
| 2026-06-26 | 40.02 | 40.38 | 40.02 | 40.38 | +1.738% | 12 | 505 | -28.455% |
| 2026-06-23 | 40.42 | 40.71 | 39.69 | 39.69 | +3.792% | 3 | 502 | -27.211% |
| 2026-06-22 | 38.54 | 38.54 | 38.24 | 38.24 | +0.447% | 4 | 500 | -24.451% |
| 2026-06-18 | 38.16 | 38.16 | 38.07 | 38.07 | -5.062% | 25 | 475 | -24.113% |
| 2026-06-17 | 39.91 | 40.10 | 39.91 | 40.10 | +4.919% | 2 | 473 | -27.955% |
| 2026-06-16 | 37.80 | 38.22 | 37.80 | 38.22 | +1.649% | 2 | 471 | -24.411% |
| 2026-06-15 | 37.77 | 37.77 | 37.60 | 37.60 | -6.234% | 2 | 470 | -23.165% |
| 2026-06-12 | 40.10 | 40.10 | 40.10 | 40.10 | -5.647% | 6 | 464 | -27.955% |
| 2026-06-09 | 42.50 | 42.50 | 42.50 | 42.50 | +6.303% | 1 | 464 | -32.024% |
| 2026-06-08 | 40.13 | 40.13 | 39.98 | 39.98 | -2.488% | 35 | 430 | -27.739% |
| 2026-06-05 | 41.11 | 41.11 | 41.00 | 41.00 | +10.542% | 50 | 380 | -29.537% |
| 2026-06-04 | 37.09 | 37.09 | 37.09 | 37.09 | -0.430% | 2 | 380 | -22.108% |
| 2026-06-02 | 37.23 | 37.25 | 37.23 | 37.25 | -0.080% | 2 | 379 | -22.443% |
| 2026-05-29 | 37.28 | 37.28 | 37.20 | 37.28 | -0.877% | 12 | 390 | -22.505% |
| 2026-05-28 | 38.22 | 38.22 | 37.61 | 37.61 | -0.371% | 14 | 379 | -23.185% |
| 2026-05-26 | 37.75 | 37.75 | 37.75 | 37.75 | -2.606% | 1 | 378 | -23.470% |
| 2026-05-22 | 38.65 | 38.76 | 38.65 | 38.76 | -1.399% | 12 | 366 | -25.464% |
| 2026-05-21 | 39.88 | 39.88 | 39.30 | 39.31 | -2.457% | 70 | 337 | -26.507% |
| 2026-05-20 | 40.30 | 40.30 | 40.30 | 40.30 | -2.398% | 20 | 318 | -28.313% |
| 2026-05-19 | 41.29 | 41.29 | 41.29 | 41.29 | +0.904% | 1 | 317 | -30.031% |
| 2026-05-18 | 41.15 | 41.29 | 40.92 | 40.92 | -0.680% | 21 | 335 | -29.399% |
| 2026-05-15 | 41.20 | 41.20 | 41.20 | 41.20 | +0.390% | 20 | 315 | -29.879% |
| 2026-05-14 | 40.95 | 41.04 | 40.95 | 41.04 | 0.000% | 3 | 318 | -29.605% |
| 2026-05-13 | 41.03 | 41.25 | 41.03 | 41.04 | -0.870% | 47 | 278 | -29.605% |
| 2026-05-11 | 41.40 | 41.40 | 41.40 | 41.40 | -1.522% | 2 | 277 | -30.217% |
| 2026-05-08 | 42.08 | 42.08 | 42.00 | 42.04 | -1.523% | 7 | 277 | -31.280% |
| 2026-05-07 | 42.23 | 42.69 | 42.23 | 42.69 | -1.181% | 4 | 274 | -32.326% |
| 2026-05-06 | 43.20 | 43.20 | 43.20 | 43.20 | -1.437% | 10 | 279 | -33.125% |
| 2026-05-05 | 44.16 | 44.16 | 43.83 | 43.83 | -0.228% | 20 | 275 | -34.086% |
| 2026-05-01 | 43.70 | 43.93 | 43.70 | 43.93 | -2.378% | 2 | 276 | -34.236% |
| 2026-04-30 | 45.83 | 45.83 | 45.00 | 45.00 | -3.969% | 2 | 276 | -35.800% |
| 2026-04-28 | 46.86 | 46.86 | 46.86 | 46.86 | +0.343% | 1 | 277 | -38.348% |
| 2026-04-24 | 46.70 | 46.70 | 46.70 | 46.70 | -4.655% | 1 | 276 | -38.137% |
| 2026-04-21 | 47.47 | 48.98 | 47.47 | 48.98 | +2.469% | 7 | 276 | -41.017% |
| 2026-04-17 | 48.05 | 48.05 | 47.80 | 47.80 | -2.109% | 12 | 276 | -39.561% |
| 2026-04-16 | 48.80 | 48.83 | 48.80 | 48.83 | -1.612% | 21 | 275 | -40.836% |
| 2026-04-15 | 50.00 | 50.00 | 49.63 | 49.63 | -2.342% | 2 | 265 | -41.789% |
| 2026-04-14 | 50.82 | 50.82 | 50.82 | 50.82 | -5.080% | 10 | 264 | -43.152% |
| 2026-04-13 | 53.54 | 53.54 | 53.54 | 53.54 | -2.156% | 1 | 264 | -46.040% |
| 2026-04-10 | 54.72 | 54.72 | 54.72 | 54.72 | -2.093% | 1 | 263 | -47.204% |
| 2026-04-08 | 55.40 | 55.89 | 55.40 | 55.89 | -10.790% | 3 | 263 | -48.309% |
| 2026-04-07 | 62.65 | 62.65 | 62.65 | 62.65 | -0.666% | 1 | 265 | -53.887% |
| 2026-04-01 | 63.07 | 63.07 | 63.07 | 63.07 | -4.728% | 1 | 265 | -54.194% |
| 2026-03-31 | 69.53 | 70.00 | 66.20 | 66.20 | -10.541% | 527 | 266 | -56.360% |
| 2026-03-30 | 72.71 | 74.00 | 72.71 | 74.00 | +6.690% | 6 | 279 | -60.959% |
| 2026-03-27 | 69.05 | 69.36 | 69.05 | 69.36 | +5.474% | 2 | 279 | -58.348% |
| 2026-03-26 | 65.55 | 65.76 | 65.55 | 65.76 | +5.537% | 4 | 278 | -56.068% |
| 2026-03-23 | 62.31 | 62.31 | 62.31 | 62.31 | -8.084% | 3 | 278 | -53.635% |
| 2026-03-20 | 64.00 | 67.79 | 64.00 | 67.79 | +5.889% | 21 | 275 | -57.383% |
| 2026-03-19 | 64.02 | 64.02 | 64.02 | 64.02 | +7.434% | 3 | 274 | -54.873% |
| 2026-03-16 | 59.59 | 59.59 | 59.59 | 59.59 | +2.073% | 3 | 272 | -51.519% |
| 2026-03-09 | 62.25 | 63.25 | 58.21 | 58.38 | -1.402% | 19 | 272 | -50.514% |
| 2026-03-06 | 59.06 | 59.21 | 59.06 | 59.21 | +8.047% | 9 | 271 | -51.208% |
| 2026-03-04 | 54.80 | 54.80 | 54.80 | 54.80 | -1.580% | 10 | 262 | -47.281% |
| 2026-03-02 | 55.52 | 55.68 | 55.52 | 55.68 | +2.921% | 11 | 252 | -48.114% |
| 2026-02-26 | 54.94 | 54.94 | 54.10 | 54.10 | -3.720% | 3 | 241 | -46.599% |
| 2026-02-17 | 56.71 | 56.72 | 56.19 | 56.19 | +0.862% | 5 | 241 | -48.585% |
| 2026-02-12 | 55.71 | 55.71 | 55.71 | 55.71 | +5.272% | 3 | 240 | -48.142% |
| 2026-02-11 | 52.92 | 52.92 | 52.92 | 52.92 | +0.132% | 1 | 237 | -45.408% |
| 2026-02-10 | 52.05 | 52.85 | 52.05 | 52.85 | +1.148% | 13 | 237 | -45.336% |
| 2026-02-09 | 52.25 | 52.25 | 52.25 | 52.25 | -3.882% | 1 | 224 | -44.708% |
| 2026-02-06 | 54.36 | 54.36 | 54.36 | 54.36 | -4.127% | 12 | 223 | -46.854% |
| 2026-02-05 | 56.70 | 56.70 | 56.70 | 56.70 | +11.945% | 1 | 211 | -49.048% |
| 2026-01-15 | 50.66 | 50.67 | 50.65 | 50.65 | -2.502% | 4 | 210 | -42.962% |
| 2026-01-14 | 52.74 | 53.19 | 51.91 | 51.95 | -0.250% | 402 | 208 | -44.389% |
| 2026-01-07 | 50.86 | 52.08 | 50.86 | 52.08 | 0.000% | 8 | 8 | -44.528% |