SPY281215P00650000
SPY Dec 15 2028 650.00 Put
optionOPRA
EODOct 27, 2026
29.79USD-6.877%(-2.20)1Vol1,908OI
SPY281215P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.79 | 29.79 | 29.79 | 29.79 | -6.877% | 1 | 1,907 | 0.000% |
| 2026-10-23 | 31.76 | 31.99 | 31.76 | 31.99 | +1.588% | 2 | 1,908 | -6.877% |
| 2026-10-22 | 31.00 | 31.49 | 31.00 | 31.49 | +9.264% | 3 | 1,909 | -5.399% |
| 2026-10-21 | 29.04 | 29.04 | 28.81 | 28.82 | -8.508% | 3 | 1,910 | +3.366% |
| 2026-10-16 | 28.83 | 31.50 | 28.83 | 31.50 | +2.673% | 83 | 1,971 | -5.429% |
| 2026-10-15 | 30.68 | 30.68 | 30.68 | 30.68 | +4.674% | 1 | 1,972 | -2.901% |
| 2026-10-14 | 28.64 | 29.50 | 28.64 | 29.31 | +4.121% | 5 | 1,975 | +1.638% |
| 2026-10-13 | 28.29 | 28.29 | 28.15 | 28.15 | +0.178% | 2 | 1,974 | +5.826% |
| 2026-10-12 | 28.29 | 28.29 | 28.10 | 28.10 | -0.531% | 3 | 1,974 | +6.014% |
| 2026-10-06 | 28.40 | 28.50 | 28.14 | 28.25 | -1.739% | 82 | 2,000 | +5.451% |
| 2026-10-05 | 28.85 | 28.86 | 28.75 | 28.75 | -2.806% | 14 | 1,993 | +3.617% |
| 2026-10-02 | 29.58 | 29.58 | 29.58 | 29.58 | +1.789% | 1 | 1,992 | +0.710% |
| 2026-09-30 | 29.06 | 29.06 | 29.06 | 29.06 | -0.988% | 1 | 1,994 | +2.512% |
| 2026-09-29 | 29.50 | 29.50 | 29.35 | 29.35 | +1.067% | 12 | 1,991 | +1.499% |
| 2026-09-28 | 29.32 | 29.32 | 29.04 | 29.04 | -1.991% | 13 | 1,989 | +2.583% |
| 2026-09-25 | 29.76 | 29.76 | 29.63 | 29.63 | -2.179% | 14 | 1,982 | +0.540% |
| 2026-09-24 | 30.29 | 30.29 | 30.29 | 30.29 | +4.269% | 1 | 1,981 | -1.651% |
| 2026-09-23 | 29.05 | 29.05 | 29.05 | 29.05 | -0.172% | 5 | 2,041 | +2.547% |
| 2026-09-22 | 29.11 | 29.15 | 29.10 | 29.10 | +0.138% | 23 | 2,031 | +2.371% |
| 2026-09-21 | 29.93 | 29.93 | 29.05 | 29.06 | -6.469% | 98 | 1,966 | +2.512% |
| 2026-09-18 | 31.06 | 31.07 | 31.06 | 31.07 | +1.041% | 6 | 1,960 | -4.120% |
| 2026-09-17 | 30.50 | 30.90 | 30.50 | 30.75 | -5.963% | 8 | 1,956 | -3.122% |
| 2026-09-16 | 31.38 | 32.70 | 31.38 | 32.70 | +3.481% | 4 | 1,955 | -8.899% |
| 2026-09-15 | 31.83 | 31.83 | 31.60 | 31.60 | +1.968% | 51 | 1,904 | -5.728% |
| 2026-09-11 | 30.99 | 30.99 | 30.99 | 30.99 | -5.662% | 5 | 1,916 | -3.872% |
| 2026-09-10 | 33.05 | 33.05 | 32.75 | 32.85 | +1.987% | 34 | 1,901 | -9.315% |
| 2026-09-09 | 32.44 | 32.44 | 32.21 | 32.21 | +2.547% | 11 | 1,900 | -7.513% |
| 2026-09-08 | 31.61 | 31.61 | 31.41 | 31.41 | +1.981% | 6 | 1,895 | -5.158% |
| 2026-09-04 | 30.80 | 30.80 | 30.80 | 30.80 | +0.391% | 1 | 1,896 | -3.279% |
| 2026-09-03 | 31.55 | 31.55 | 30.68 | 30.68 | -4.513% | 32 | 1,896 | -2.901% |
| 2026-09-02 | 32.52 | 32.52 | 32.13 | 32.13 | -3.194% | 95 | 1,816 | -7.283% |
| 2026-09-01 | 33.47 | 33.48 | 32.96 | 33.19 | +0.060% | 16 | 1,806 | -10.244% |
| 2026-08-31 | 33.17 | 33.17 | 33.17 | 33.17 | +0.151% | 1 | 1,805 | -10.190% |
| 2026-08-28 | 33.00 | 33.58 | 32.50 | 33.12 | -1.546% | 27 | 1,804 | -10.054% |
| 2026-08-27 | 33.64 | 33.64 | 33.64 | 33.64 | -2.436% | 1 | 1,804 | -11.445% |
| 2026-08-26 | 34.48 | 34.48 | 34.48 | 34.48 | -0.691% | 1 | 1,806 | -13.602% |
| 2026-08-25 | 34.61 | 34.98 | 34.61 | 34.72 | -0.573% | 16 | 1,795 | -14.199% |
| 2026-08-24 | 34.49 | 34.92 | 34.49 | 34.92 | +1.217% | 4 | 1,791 | -14.691% |
| 2026-08-21 | 34.50 | 34.50 | 34.50 | 34.50 | -2.817% | 1 | 1,791 | -13.652% |
| 2026-08-20 | 35.13 | 35.50 | 35.13 | 35.50 | +2.928% | 5 | 1,788 | -16.085% |
| 2026-08-19 | 34.59 | 34.62 | 34.49 | 34.49 | -1.933% | 3 | 1,788 | -13.627% |
| 2026-08-18 | 35.00 | 35.17 | 35.00 | 35.17 | +1.354% | 2 | 1,788 | -15.297% |
| 2026-08-17 | 34.26 | 34.70 | 34.26 | 34.70 | +2.179% | 14 | 1,779 | -14.150% |
| 2026-08-14 | 34.31 | 34.33 | 33.96 | 33.96 | -0.440% | 14 | 1,767 | -12.279% |
| 2026-08-13 | 33.86 | 34.11 | 33.86 | 34.11 | -0.409% | 47 | 1,743 | -12.665% |
| 2026-08-12 | 34.25 | 34.25 | 34.25 | 34.25 | -1.580% | 2 | 1,741 | -13.022% |
| 2026-08-11 | 34.55 | 34.80 | 34.55 | 34.80 | +2.564% | 177 | 1,702 | -14.397% |
| 2026-08-10 | 34.25 | 34.25 | 33.93 | 33.93 | -0.673% | 8 | 1,702 | -12.202% |
| 2026-08-07 | 34.65 | 34.65 | 34.16 | 34.16 | -1.698% | 2 | 1,702 | -12.793% |
| 2026-08-06 | 34.38 | 34.75 | 34.38 | 34.75 | +0.783% | 4 | 1,706 | -14.273% |
| 2026-08-05 | 34.16 | 34.48 | 34.04 | 34.48 | -0.491% | 832 | 1,388 | -13.602% |
| 2026-08-04 | 36.07 | 36.07 | 34.65 | 34.65 | -5.689% | 45 | 1,385 | -14.026% |
| 2026-08-03 | 37.62 | 37.66 | 36.68 | 36.74 | -4.966% | 99 | 1,373 | -18.917% |
| 2026-07-31 | 40.48 | 40.70 | 38.66 | 38.66 | -3.879% | 27 | 1,381 | -22.944% |
| 2026-07-30 | 41.05 | 41.05 | 40.22 | 40.22 | -3.688% | 13 | 1,378 | -25.932% |
| 2026-07-29 | 41.07 | 41.76 | 40.91 | 41.76 | +2.604% | 11 | 1,370 | -28.664% |
| 2026-07-27 | 40.65 | 41.48 | 40.65 | 40.70 | -2.046% | 34 | 1,378 | -26.806% |
| 2026-07-24 | 41.05 | 41.55 | 41.05 | 41.55 | +0.362% | 14 | 1,379 | -28.303% |
| 2026-07-23 | 41.15 | 42.06 | 41.15 | 41.40 | +6.154% | 19 | 1,371 | -28.043% |
| 2026-07-22 | 39.15 | 39.20 | 39.00 | 39.00 | -3.751% | 20 | 1,371 | -23.615% |
| 2026-07-17 | 40.68 | 40.68 | 40.52 | 40.52 | +2.556% | 5 | 1,368 | -26.481% |
| 2026-07-16 | 38.52 | 39.51 | 37.35 | 39.51 | +2.757% | 18 | 1,365 | -24.601% |
| 2026-07-15 | 38.98 | 38.98 | 38.45 | 38.45 | -0.646% | 17 | 1,348 | -22.523% |
| 2026-07-14 | 38.88 | 39.05 | 38.70 | 38.70 | +0.259% | 134 | 1,270 | -23.023% |
| 2026-07-13 | 38.60 | 38.60 | 38.60 | 38.60 | +1.659% | 4 | 1,266 | -22.824% |
| 2026-07-10 | 38.40 | 38.40 | 37.97 | 37.97 | -2.013% | 26 | 1,278 | -21.543% |
| 2026-07-09 | 39.40 | 39.40 | 38.70 | 38.75 | -2.589% | 22 | 1,270 | -23.123% |
| 2026-07-08 | 40.88 | 40.88 | 39.78 | 39.78 | +1.765% | 8 | 1,278 | -25.113% |
| 2026-07-07 | 38.94 | 39.09 | 38.94 | 39.09 | +1.243% | 8 | 1,284 | -23.791% |
| 2026-07-06 | 39.00 | 39.00 | 38.60 | 38.61 | -5.553% | 15 | 1,273 | -22.844% |
| 2026-07-02 | 39.91 | 40.93 | 39.91 | 40.88 | -2.248% | 44 | 1,259 | -27.128% |
| 2026-06-29 | 41.82 | 41.82 | 41.82 | 41.82 | -1.228% | 1 | 1,258 | -28.766% |
| 2026-06-26 | 42.17 | 42.34 | 42.17 | 42.34 | +0.024% | 11 | 1,248 | -29.641% |
| 2026-06-25 | 42.88 | 42.88 | 42.33 | 42.33 | -2.375% | 5 | 1,248 | -29.624% |
| 2026-06-24 | 42.24 | 43.36 | 41.52 | 43.36 | +1.880% | 44 | 1,254 | -31.296% |
| 2026-06-23 | 43.47 | 43.61 | 42.18 | 42.56 | +5.347% | 42 | 1,244 | -30.005% |
| 2026-06-22 | 40.57 | 40.81 | 40.40 | 40.40 | -0.124% | 11 | 1,237 | -26.262% |
| 2026-06-18 | 40.99 | 40.99 | 40.45 | 40.45 | -1.341% | 10 | 1,236 | -26.354% |
| 2026-06-17 | 40.85 | 41.00 | 40.76 | 41.00 | +2.193% | 3 | 1,233 | -27.341% |
| 2026-06-16 | 39.58 | 40.33 | 39.57 | 40.12 | +1.109% | 112 | 1,171 | -25.748% |
| 2026-06-15 | 39.91 | 39.91 | 39.43 | 39.68 | -5.838% | 123 | 1,072 | -24.924% |
| 2026-06-12 | 43.03 | 43.03 | 42.10 | 42.14 | -2.409% | 253 | 866 | -29.307% |
| 2026-06-11 | 46.06 | 46.06 | 43.18 | 43.18 | -5.741% | 8 | 859 | -31.010% |
| 2026-06-10 | 43.50 | 45.81 | 43.50 | 45.81 | +6.510% | 17 | 871 | -34.971% |
| 2026-06-09 | 42.11 | 45.66 | 42.10 | 43.01 | +1.919% | 172 | 740 | -30.737% |
| 2026-06-08 | 42.00 | 42.20 | 42.00 | 42.20 | -3.872% | 38 | 740 | -29.408% |
| 2026-06-05 | 40.72 | 43.90 | 40.51 | 43.90 | +11.790% | 41 | 730 | -32.141% |
| 2026-06-04 | 40.48 | 40.84 | 39.14 | 39.27 | -3.037% | 127 | 689 | -24.141% |
| 2026-06-03 | 40.21 | 40.50 | 40.20 | 40.50 | +2.662% | 15 | 681 | -26.444% |
| 2026-06-02 | 39.39 | 39.62 | 39.39 | 39.45 | +0.331% | 12 | 673 | -24.487% |
| 2026-06-01 | 39.60 | 39.60 | 39.00 | 39.32 | +0.717% | 39 | 635 | -24.237% |
| 2026-05-29 | 39.45 | 39.51 | 39.04 | 39.04 | -1.290% | 51 | 586 | -23.694% |
| 2026-05-28 | 39.95 | 39.95 | 39.54 | 39.55 | -2.080% | 114 | 484 | -24.678% |
| 2026-05-27 | 40.62 | 40.62 | 40.39 | 40.39 | -0.025% | 10 | 489 | -26.244% |
| 2026-05-26 | 40.17 | 40.64 | 40.05 | 40.40 | -1.077% | 97 | 477 | -26.262% |
| 2026-05-22 | 40.87 | 40.87 | 40.84 | 40.84 | -1.590% | 15 | 472 | -27.057% |
| 2026-05-21 | 42.70 | 42.70 | 41.50 | 41.50 | -2.123% | 100 | 382 | -28.217% |
| 2026-05-20 | 42.40 | 42.40 | 42.40 | 42.40 | -2.864% | 1 | 382 | -29.741% |
| 2026-05-19 | 43.68 | 43.72 | 43.65 | 43.65 | +1.042% | 26 | 381 | -31.753% |
| 2026-05-18 | 43.21 | 43.26 | 43.20 | 43.20 | +2.686% | 5 | 382 | -31.042% |
| 2026-05-14 | 42.38 | 42.38 | 42.07 | 42.07 | -4.386% | 3 | 383 | -29.189% |
| 2026-05-13 | 44.00 | 44.00 | 43.90 | 44.00 | -1.895% | 26 | 379 | -32.295% |
| 2026-05-12 | 45.29 | 45.29 | 44.85 | 44.85 | +1.609% | 2 | 378 | -33.579% |
| 2026-05-11 | 44.14 | 44.14 | 44.14 | 44.14 | -0.361% | 3 | 381 | -32.510% |
| 2026-05-08 | 44.50 | 44.50 | 44.30 | 44.30 | -1.904% | 8 | 379 | -32.754% |
| 2026-05-07 | 44.51 | 45.16 | 44.51 | 45.16 | +1.052% | 5 | 377 | -34.035% |
| 2026-05-06 | 45.85 | 45.86 | 44.68 | 44.69 | -3.727% | 62 | 364 | -33.341% |
| 2026-05-05 | 46.62 | 46.65 | 46.19 | 46.42 | -2.663% | 19 | 353 | -35.825% |
| 2026-05-04 | 48.40 | 48.40 | 47.69 | 47.69 | +1.145% | 2 | 352 | -37.534% |
| 2026-05-01 | 46.42 | 47.15 | 45.91 | 47.15 | -0.212% | 34 | 354 | -36.819% |
| 2026-04-30 | 48.14 | 48.14 | 47.03 | 47.25 | -3.591% | 26 | 354 | -36.952% |
| 2026-04-29 | 49.01 | 49.01 | 49.01 | 49.01 | -0.810% | 1 | 339 | -39.216% |
| 2026-04-28 | 49.41 | 49.41 | 49.41 | 49.41 | +1.084% | 1 | 339 | -39.709% |
| 2026-04-27 | 48.88 | 48.88 | 48.88 | 48.88 | -0.590% | 3 | 338 | -39.055% |
| 2026-04-24 | 49.72 | 49.72 | 49.05 | 49.17 | -2.634% | 38 | 335 | -39.414% |
| 2026-04-23 | 49.24 | 50.50 | 49.24 | 50.50 | +1.000% | 3 | 318 | -41.010% |
| 2026-04-22 | 50.05 | 50.05 | 49.98 | 50.00 | -0.794% | 10 | 320 | -40.420% |
| 2026-04-21 | 49.94 | 50.40 | 49.94 | 50.40 | -0.729% | 6 | 315 | -40.893% |
| 2026-04-20 | 50.73 | 51.10 | 50.50 | 50.77 | +0.714% | 40 | 315 | -41.324% |
| 2026-04-17 | 50.20 | 50.74 | 49.70 | 50.41 | -3.058% | 107 | 286 | -40.905% |
| 2026-04-16 | 52.40 | 52.44 | 52.00 | 52.00 | -0.383% | 10 | 240 | -42.712% |
| 2026-04-15 | 52.88 | 53.13 | 50.51 | 52.20 | -2.992% | 8 | 237 | -42.931% |
| 2026-04-14 | 54.18 | 54.18 | 53.81 | 53.81 | -2.870% | 21 | 240 | -44.639% |
| 2026-04-13 | 56.86 | 57.35 | 55.40 | 55.40 | -3.484% | 18 | 239 | -46.227% |
| 2026-04-10 | 57.40 | 57.40 | 57.40 | 57.40 | +0.420% | 1 | 236 | -48.101% |
| 2026-04-09 | 57.30 | 57.30 | 57.16 | 57.16 | -1.804% | 46 | 237 | -47.883% |
| 2026-04-08 | 58.29 | 58.32 | 58.21 | 58.21 | -13.941% | 4 | 248 | -48.823% |
| 2026-04-07 | 65.85 | 67.90 | 65.85 | 67.64 | +4.158% | 46 | 247 | -55.958% |
| 2026-04-06 | 65.48 | 65.48 | 64.94 | 64.94 | -2.930% | 6 | 232 | -54.127% |
| 2026-04-02 | 67.96 | 67.96 | 66.90 | 66.90 | +1.889% | 22 | 230 | -55.471% |
| 2026-04-01 | 67.00 | 67.22 | 65.66 | 65.66 | -4.978% | 6 | 230 | -54.630% |
| 2026-03-31 | 72.65 | 72.65 | 69.02 | 69.10 | -11.285% | 40 | 235 | -56.889% |
| 2026-03-30 | 77.89 | 77.89 | 77.89 | 77.89 | +3.660% | 11 | 224 | -61.754% |
| 2026-03-27 | 74.60 | 75.14 | 74.60 | 75.14 | +7.743% | 2 | 224 | -60.354% |
| 2026-03-26 | 68.30 | 70.00 | 67.17 | 69.74 | +4.699% | 14 | 223 | -57.284% |
| 2026-03-25 | 65.10 | 66.61 | 65.10 | 66.61 | -1.784% | 12 | 213 | -55.277% |
| 2026-03-24 | 68.00 | 68.00 | 67.19 | 67.82 | +0.968% | 15 | 211 | -56.075% |
| 2026-03-23 | 65.92 | 67.17 | 64.43 | 67.17 | -4.330% | 7 | 198 | -55.650% |
| 2026-03-20 | 66.87 | 70.76 | 66.80 | 70.21 | +3.922% | 42 | 199 | -57.570% |
| 2026-03-19 | 67.00 | 67.56 | 67.00 | 67.56 | +6.730% | 3 | 167 | -55.906% |
| 2026-03-16 | 63.30 | 63.30 | 63.30 | 63.30 | -4.222% | 1 | 168 | -52.938% |
| 2026-03-13 | 63.33 | 66.09 | 63.33 | 66.09 | +3.266% | 2 | 168 | -54.925% |
| 2026-03-12 | 63.68 | 64.00 | 63.68 | 64.00 | +7.023% | 5 | 166 | -53.453% |
| 2026-03-10 | 59.95 | 59.95 | 59.80 | 59.80 | -2.906% | 3 | 170 | -50.184% |
| 2026-03-09 | 65.41 | 68.96 | 61.59 | 61.59 | +2.650% | 9 | 171 | -51.632% |
| 2026-03-05 | 58.75 | 61.01 | 58.75 | 60.00 | +3.609% | 4 | 173 | -50.350% |
| 2026-03-04 | 58.56 | 58.56 | 57.91 | 57.91 | -5.360% | 9 | 171 | -48.558% |
| 2026-03-03 | 61.19 | 61.19 | 61.19 | 61.19 | +4.242% | 1 | 162 | -51.316% |
| 2026-03-02 | 58.70 | 58.70 | 58.70 | 58.70 | +2.892% | 4 | 161 | -49.250% |
| 2026-02-26 | 57.05 | 57.05 | 57.05 | 57.05 | -1.451% | 1 | 159 | -47.783% |
| 2026-02-24 | 57.89 | 57.89 | 57.89 | 57.89 | +1.651% | 1 | 159 | -48.540% |
| 2026-02-20 | 58.55 | 58.55 | 56.95 | 56.95 | -3.327% | 3 | 159 | -47.691% |
| 2026-02-19 | 58.91 | 58.91 | 58.91 | 58.91 | +0.960% | 1 | 160 | -49.431% |
| 2026-02-18 | 58.66 | 58.66 | 57.14 | 58.35 | -2.408% | 7 | 160 | -48.946% |
| 2026-02-17 | 59.79 | 59.79 | 59.79 | 59.79 | +3.068% | 1 | 159 | -50.176% |
| 2026-02-13 | 59.09 | 59.09 | 58.01 | 58.01 | -1.091% | 84 | 92 | -48.647% |
| 2026-02-12 | 58.65 | 58.65 | 58.65 | 58.65 | +5.391% | 8 | 92 | -49.207% |
| 2026-02-11 | 55.62 | 55.65 | 55.62 | 55.65 | -0.126% | 3 | 84 | -46.469% |
| 2026-02-10 | 54.87 | 56.00 | 54.87 | 55.72 | +1.549% | 13 | 85 | -46.536% |
| 2026-02-09 | 55.41 | 55.41 | 54.87 | 54.87 | -2.210% | 4 | 78 | -45.708% |
| 2026-02-06 | 55.84 | 56.11 | 55.84 | 56.11 | -0.107% | 2 | 76 | -46.908% |
| 2026-02-04 | 55.53 | 56.17 | 55.53 | 56.17 | +4.308% | 6 | 76 | -46.965% |
| 2026-01-27 | 53.85 | 53.85 | 53.85 | 53.85 | -0.333% | 3 | 70 | -44.680% |
| 2026-01-26 | 53.71 | 54.03 | 53.71 | 54.03 | -1.656% | 7 | 70 | -44.864% |
| 2026-01-23 | 54.94 | 54.94 | 54.94 | 54.94 | +1.403% | 1 | 63 | -45.777% |
| 2026-01-22 | 54.18 | 54.18 | 54.18 | 54.18 | -3.215% | 2 | 63 | -45.017% |
| 2026-01-21 | 55.98 | 55.98 | 55.98 | 55.98 | +2.942% | 2 | 64 | -46.785% |
| 2026-01-16 | 54.38 | 54.38 | 54.38 | 54.38 | +1.172% | 2 | 60 | -45.219% |
| 2026-01-15 | 53.78 | 53.80 | 53.75 | 53.75 | -3.674% | 4 | 60 | -44.577% |
| 2026-01-14 | 55.20 | 55.80 | 55.20 | 55.80 | +4.377% | 72 | 58 | -46.613% |
| 2026-01-13 | 53.46 | 53.46 | 53.46 | 53.46 | +0.094% | 1 | 110 | -44.276% |
| 2026-01-09 | 54.20 | 54.20 | 53.41 | 53.41 | -2.785% | 69 | 109 | -44.224% |
| 2026-01-08 | 55.00 | 55.00 | 54.94 | 54.94 | +0.531% | 4 | 40 | -45.777% |
| 2026-01-07 | 54.40 | 54.65 | 54.40 | 54.65 | 0.000% | 36 | 36 | -45.489% |