SPY281215P00645000
SPY Dec 15 2028 645.00 Put
optionOPRA
EODOct 22, 2026
30.60USD+11.192%(+3.08)3Vol256OI
SPY281215P00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 30.20 | 30.60 | 30.20 | 30.60 | +11.192% | 3 | 257 | 0.000% |
| 2026-10-06 | 27.46 | 27.52 | 27.46 | 27.52 | -7.713% | 7 | 258 | +11.192% |
| 2026-10-01 | 29.99 | 29.99 | 29.82 | 29.82 | +6.691% | 2 | 258 | +2.616% |
| 2026-09-22 | 27.95 | 27.95 | 27.95 | 27.95 | -3.220% | 1 | 259 | +9.481% |
| 2026-09-21 | 28.88 | 28.88 | 28.88 | 28.88 | -3.605% | 1 | 259 | +5.956% |
| 2026-09-18 | 29.96 | 29.96 | 29.96 | 29.96 | -0.630% | 1 | 259 | +2.136% |
| 2026-09-11 | 30.15 | 30.15 | 30.15 | 30.15 | -5.427% | 1 | 259 | +1.493% |
| 2026-09-10 | 31.88 | 31.88 | 31.88 | 31.88 | +2.839% | 4 | 259 | -4.015% |
| 2026-09-02 | 31.20 | 31.20 | 31.00 | 31.00 | -7.738% | 11 | 259 | -1.290% |
| 2026-08-25 | 33.60 | 33.60 | 33.60 | 33.60 | -1.754% | 1 | 260 | -8.929% |
| 2026-08-20 | 34.34 | 34.34 | 34.20 | 34.20 | +2.273% | 4 | 263 | -10.526% |
| 2026-08-17 | 33.44 | 33.44 | 33.44 | 33.44 | +0.602% | 1 | 263 | -8.493% |
| 2026-08-13 | 32.91 | 33.24 | 32.91 | 33.24 | +0.362% | 3 | 263 | -7.942% |
| 2026-08-10 | 33.02 | 33.12 | 33.02 | 33.12 | -0.030% | 7 | 256 | -7.609% |
| 2026-08-07 | 33.09 | 33.13 | 33.03 | 33.13 | -1.016% | 11 | 256 | -7.637% |
| 2026-08-05 | 33.47 | 33.47 | 33.47 | 33.47 | -1.819% | 5 | 259 | -8.575% |
| 2026-08-04 | 34.09 | 34.09 | 34.09 | 34.09 | -4.376% | 1 | 259 | -10.238% |
| 2026-08-03 | 35.65 | 35.65 | 35.65 | 35.65 | -4.832% | 1 | 259 | -14.165% |
| 2026-07-31 | 37.46 | 37.46 | 37.46 | 37.46 | -7.392% | 1 | 260 | -18.313% |
| 2026-07-23 | 39.86 | 40.45 | 39.86 | 40.45 | +5.531% | 5 | 258 | -24.351% |
| 2026-07-22 | 38.29 | 38.33 | 38.20 | 38.33 | +1.322% | 15 | 245 | -20.167% |
| 2026-07-21 | 37.87 | 37.87 | 37.83 | 37.83 | -1.330% | 19 | 226 | -19.112% |
| 2026-07-16 | 38.33 | 38.34 | 38.11 | 38.34 | +2.295% | 8 | 220 | -20.188% |
| 2026-07-15 | 37.48 | 37.48 | 37.48 | 37.48 | -0.636% | 1 | 219 | -18.356% |
| 2026-07-14 | 37.81 | 37.81 | 37.72 | 37.72 | -1.643% | 13 | 206 | -18.876% |
| 2026-07-13 | 38.35 | 38.35 | 38.35 | 38.35 | +3.119% | 9 | 197 | -20.209% |
| 2026-07-10 | 37.18 | 37.19 | 37.18 | 37.19 | -1.536% | 3 | 194 | -17.720% |
| 2026-07-09 | 37.82 | 37.82 | 37.77 | 37.77 | -1.717% | 14 | 200 | -18.983% |
| 2026-07-07 | 38.46 | 38.46 | 38.23 | 38.43 | +2.289% | 16 | 187 | -20.375% |
| 2026-07-06 | 37.57 | 37.57 | 37.57 | 37.57 | -1.184% | 2 | 185 | -18.552% |
| 2026-07-01 | 38.02 | 38.02 | 38.02 | 38.02 | +0.053% | 6 | 179 | -19.516% |
| 2026-06-30 | 38.00 | 38.00 | 38.00 | 38.00 | -9.373% | 10 | 179 | -19.474% |
| 2026-06-23 | 41.93 | 41.93 | 41.93 | 41.93 | +2.997% | 1 | 178 | -27.021% |
| 2026-06-17 | 40.71 | 40.71 | 40.71 | 40.71 | +4.680% | 6 | 172 | -24.834% |
| 2026-06-16 | 38.97 | 38.97 | 38.89 | 38.89 | -5.077% | 7 | 169 | -21.317% |
| 2026-06-12 | 41.33 | 41.33 | 40.97 | 40.97 | -4.499% | 4 | 168 | -25.311% |
| 2026-06-09 | 41.01 | 44.42 | 41.01 | 42.90 | +4.101% | 4 | 166 | -28.671% |
| 2026-06-08 | 41.18 | 41.21 | 41.16 | 41.21 | -0.266% | 3 | 166 | -25.746% |
| 2026-06-05 | 40.14 | 41.32 | 40.14 | 41.32 | +5.060% | 4 | 163 | -25.944% |
| 2026-06-04 | 39.33 | 39.33 | 39.33 | 39.33 | +2.156% | 1 | 162 | -22.197% |
| 2026-06-02 | 38.50 | 38.50 | 38.50 | 38.50 | +1.316% | 3 | 162 | -20.519% |
| 2026-06-01 | 38.00 | 38.00 | 38.00 | 38.00 | -0.990% | 1 | 161 | -19.474% |
| 2026-05-29 | 38.38 | 38.38 | 38.38 | 38.38 | -0.955% | 10 | 161 | -20.271% |
| 2026-05-28 | 38.75 | 38.75 | 38.75 | 38.75 | -1.625% | 10 | 151 | -21.032% |
| 2026-05-27 | 39.44 | 39.44 | 39.39 | 39.39 | +0.255% | 21 | 130 | -22.315% |
| 2026-05-26 | 39.13 | 39.30 | 39.13 | 39.29 | -0.808% | 53 | 99 | -22.118% |
| 2026-05-22 | 39.99 | 39.99 | 39.61 | 39.61 | -6.822% | 7 | 92 | -22.747% |
| 2026-05-19 | 42.51 | 42.51 | 42.51 | 42.51 | +3.708% | 1 | 92 | -28.017% |
| 2026-05-14 | 40.99 | 40.99 | 40.99 | 40.99 | -4.296% | 26 | 66 | -25.348% |
| 2026-05-11 | 42.83 | 42.83 | 42.83 | 42.83 | -0.163% | 1 | 67 | -28.555% |
| 2026-05-08 | 43.27 | 43.27 | 42.90 | 42.90 | -1.651% | 7 | 62 | -28.671% |
| 2026-05-06 | 44.24 | 44.24 | 43.62 | 43.62 | -3.984% | 7 | 62 | -29.849% |
| 2026-05-05 | 45.49 | 45.49 | 45.43 | 45.43 | -4.358% | 5 | 57 | -32.644% |
| 2026-04-29 | 47.50 | 47.50 | 47.50 | 47.50 | -2.644% | 1 | 57 | -35.579% |
| 2026-04-17 | 48.50 | 48.79 | 48.40 | 48.79 | -3.577% | 6 | 56 | -37.282% |
| 2026-04-15 | 51.17 | 51.17 | 50.60 | 50.60 | -4.348% | 2 | 60 | -39.526% |
| 2026-04-14 | 52.90 | 52.90 | 52.90 | 52.90 | -3.467% | 1 | 61 | -42.155% |
| 2026-04-13 | 54.80 | 54.80 | 54.80 | 54.80 | -16.067% | 1 | 62 | -44.161% |
| 2026-04-02 | 68.50 | 68.50 | 65.04 | 65.29 | -3.374% | 13 | 61 | -53.132% |
| 2026-03-31 | 68.00 | 68.59 | 67.57 | 67.57 | -1.645% | 9 | 61 | -54.714% |
| 2026-03-26 | 65.78 | 68.70 | 65.78 | 68.70 | +4.217% | 19 | 68 | -55.459% |
| 2026-03-24 | 65.92 | 65.92 | 65.92 | 65.92 | -5.477% | 1 | 59 | -53.580% |
| 2026-03-20 | 66.47 | 69.74 | 66.47 | 69.74 | +9.293% | 22 | 59 | -56.123% |
| 2026-03-19 | 63.81 | 63.81 | 63.81 | 63.81 | +3.069% | 1 | 37 | -52.045% |
| 2026-03-18 | 61.91 | 61.91 | 61.91 | 61.91 | +3.183% | 1 | 38 | -50.573% |
| 2026-03-17 | 60.00 | 60.00 | 60.00 | 60.00 | +2.793% | 1 | 37 | -49.000% |
| 2026-03-05 | 58.37 | 58.37 | 58.37 | 58.37 | -7.290% | 1 | 38 | -47.576% |
| 2026-03-03 | 62.96 | 62.96 | 62.96 | 62.96 | +15.884% | 6 | 37 | -51.398% |
| 2026-02-11 | 54.33 | 54.33 | 54.33 | 54.33 | +0.111% | 2 | 31 | -43.678% |
| 2026-02-10 | 54.27 | 54.27 | 54.27 | 54.27 | +0.593% | 11 | 29 | -43.615% |
| 2026-02-09 | 54.84 | 54.84 | 53.95 | 53.95 | -5.599% | 3 | 18 | -43.281% |
| 2026-02-05 | 57.15 | 57.15 | 57.15 | 57.15 | +4.920% | 1 | 16 | -46.457% |
| 2026-02-02 | 54.47 | 54.47 | 54.47 | 54.47 | +2.099% | 1 | 17 | -43.822% |
| 2026-01-30 | 53.35 | 53.35 | 53.35 | 53.35 | +0.698% | 1 | 17 | -42.643% |
| 2026-01-22 | 52.98 | 52.98 | 52.98 | 52.98 | -3.427% | 3 | 17 | -42.242% |
| 2026-01-21 | 54.86 | 54.86 | 54.86 | 54.86 | +5.076% | 1 | 14 | -44.222% |
| 2026-01-15 | 52.20 | 52.21 | 52.20 | 52.21 | +0.520% | 2 | 13 | -41.391% |
| 2026-01-13 | 51.94 | 51.94 | 51.94 | 51.94 | -1.423% | 1 | 12 | -41.086% |
| 2026-01-12 | 52.76 | 52.76 | 52.69 | 52.69 | 0.000% | 11 | 11 | -41.924% |