SPY281215P00655000
SPY Dec 15 2028 655.00 Put
optionOPRA
EODOct 23, 2026
32.52USD+6.693%(+2.04)1Vol399OI
SPY281215P00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.52 | 32.52 | 32.52 | 32.52 | +6.693% | 1 | 398 | 0.000% |
| 2026-10-19 | 30.55 | 30.55 | 30.48 | 30.48 | +3.252% | 2 | 399 | +6.693% |
| 2026-10-15 | 29.50 | 29.52 | 29.50 | 29.52 | +1.304% | 2 | 397 | +10.163% |
| 2026-10-12 | 29.14 | 29.14 | 29.14 | 29.14 | -5.143% | 1 | 396 | +11.599% |
| 2026-10-01 | 30.72 | 30.72 | 30.72 | 30.72 | +2.298% | 1 | 395 | +5.859% |
| 2026-09-28 | 30.03 | 30.03 | 30.03 | 30.03 | +1.043% | 1 | 395 | +8.292% |
| 2026-09-22 | 30.00 | 30.03 | 29.72 | 29.72 | -6.511% | 28 | 391 | +9.421% |
| 2026-09-18 | 31.79 | 31.79 | 31.79 | 31.79 | -4.735% | 4 | 391 | +2.296% |
| 2026-09-16 | 33.33 | 33.37 | 33.20 | 33.37 | +2.772% | 8 | 383 | -2.547% |
| 2026-09-15 | 32.47 | 32.47 | 32.47 | 32.47 | +0.216% | 10 | 383 | +0.154% |
| 2026-09-08 | 32.40 | 32.40 | 32.40 | 32.40 | +1.983% | 2 | 383 | +0.370% |
| 2026-09-04 | 31.77 | 31.77 | 31.77 | 31.77 | -0.376% | 3 | 385 | +2.361% |
| 2026-09-03 | 31.82 | 31.89 | 31.82 | 31.89 | -2.715% | 5 | 384 | +1.976% |
| 2026-09-02 | 32.78 | 32.78 | 32.78 | 32.78 | -5.150% | 3 | 384 | -0.793% |
| 2026-08-28 | 34.55 | 34.56 | 34.55 | 34.56 | +1.082% | 2 | 383 | -5.903% |
| 2026-08-27 | 34.40 | 34.40 | 34.19 | 34.19 | -4.095% | 30 | 373 | -4.884% |
| 2026-08-24 | 35.65 | 35.65 | 35.65 | 35.65 | +1.828% | 1 | 372 | -8.780% |
| 2026-08-14 | 35.01 | 35.01 | 35.01 | 35.01 | -0.483% | 1 | 373 | -7.112% |
| 2026-08-12 | 35.50 | 35.50 | 35.18 | 35.18 | +0.918% | 3 | 374 | -7.561% |
| 2026-08-10 | 34.90 | 34.90 | 34.86 | 34.86 | -0.542% | 20 | 364 | -6.713% |
| 2026-08-07 | 35.05 | 35.05 | 35.05 | 35.05 | -1.212% | 1 | 363 | -7.218% |
| 2026-08-06 | 35.48 | 35.48 | 35.48 | 35.48 | -0.028% | 1 | 364 | -8.343% |
| 2026-08-05 | 35.37 | 35.49 | 35.37 | 35.49 | -16.866% | 14 | 354 | -8.369% |
| 2026-07-24 | 42.69 | 42.69 | 42.69 | 42.69 | +7.531% | 3 | 357 | -23.823% |
| 2026-07-10 | 39.71 | 39.71 | 39.70 | 39.70 | -7.481% | 2 | 357 | -18.086% |
| 2026-06-29 | 42.91 | 42.91 | 42.91 | 42.91 | +0.893% | 1 | 356 | -24.213% |
| 2026-06-24 | 42.52 | 42.53 | 42.51 | 42.53 | +3.278% | 20 | 341 | -23.536% |
| 2026-06-18 | 41.18 | 41.18 | 41.18 | 41.18 | +1.204% | 1 | 341 | -21.030% |
| 2026-06-15 | 40.69 | 40.69 | 40.69 | 40.69 | -13.975% | 1 | 340 | -20.079% |
| 2026-06-11 | 47.30 | 47.30 | 47.30 | 47.30 | +4.971% | 1 | 339 | -31.247% |
| 2026-06-09 | 43.20 | 46.57 | 43.20 | 45.06 | +3.230% | 7 | 334 | -27.830% |
| 2026-06-08 | 43.65 | 43.65 | 43.65 | 43.65 | -3.344% | 102 | 232 | -25.498% |
| 2026-06-05 | 42.28 | 45.16 | 42.28 | 45.16 | +9.188% | 4 | 229 | -27.989% |
| 2026-06-03 | 41.36 | 41.36 | 41.36 | 41.36 | +1.822% | 1 | 229 | -21.373% |
| 2026-06-02 | 40.82 | 40.82 | 40.42 | 40.62 | +0.470% | 108 | 126 | -19.941% |
| 2026-06-01 | 40.59 | 40.59 | 40.23 | 40.43 | -3.278% | 28 | 107 | -19.565% |
| 2026-05-27 | 41.72 | 41.80 | 41.72 | 41.80 | +0.192% | 6 | 101 | -22.201% |
| 2026-05-26 | 41.72 | 41.72 | 41.72 | 41.72 | -0.120% | 1 | 100 | -22.052% |
| 2026-05-22 | 41.77 | 41.77 | 41.77 | 41.77 | -6.826% | 3 | 100 | -22.145% |
| 2026-05-19 | 44.83 | 44.83 | 44.83 | 44.83 | +0.538% | 1 | 100 | -27.459% |
| 2026-05-13 | 44.59 | 44.59 | 44.59 | 44.59 | -3.714% | 5 | 100 | -27.069% |
| 2026-05-12 | 46.31 | 46.31 | 46.31 | 46.31 | +1.803% | 2 | 100 | -29.778% |
| 2026-05-08 | 45.54 | 45.60 | 45.49 | 45.49 | -0.132% | 6 | 94 | -28.512% |
| 2026-05-07 | 45.53 | 45.58 | 45.53 | 45.55 | -1.279% | 4 | 95 | -28.606% |
| 2026-05-06 | 46.14 | 46.14 | 46.14 | 46.14 | -3.189% | 5 | 90 | -29.519% |
| 2026-05-05 | 47.66 | 47.66 | 47.66 | 47.66 | +0.782% | 2 | 90 | -31.767% |
| 2026-05-01 | 47.29 | 47.29 | 47.29 | 47.29 | -2.795% | 1 | 89 | -31.233% |
| 2026-04-30 | 48.65 | 48.65 | 48.65 | 48.65 | -5.387% | 2 | 89 | -33.155% |
| 2026-04-24 | 51.42 | 51.42 | 51.42 | 51.42 | -0.155% | 1 | 89 | -36.756% |
| 2026-04-17 | 51.36 | 51.50 | 51.36 | 51.50 | -5.816% | 2 | 89 | -36.854% |
| 2026-04-15 | 54.71 | 54.71 | 54.68 | 54.68 | -1.743% | 4 | 90 | -40.527% |
| 2026-04-14 | 55.65 | 55.65 | 55.65 | 55.65 | -5.277% | 5 | 90 | -41.563% |
| 2026-04-13 | 58.75 | 58.75 | 58.75 | 58.75 | -0.861% | 1 | 95 | -44.647% |
| 2026-04-09 | 59.26 | 59.26 | 59.26 | 59.26 | -2.017% | 1 | 96 | -45.123% |
| 2026-04-08 | 59.69 | 60.48 | 59.69 | 60.48 | -11.462% | 15 | 97 | -46.230% |
| 2026-04-07 | 67.90 | 68.31 | 67.90 | 68.31 | +2.047% | 21 | 110 | -52.394% |
| 2026-04-06 | 66.94 | 66.94 | 66.94 | 66.94 | -2.661% | 4 | 100 | -51.419% |
| 2026-04-02 | 72.10 | 72.10 | 68.77 | 68.77 | +0.718% | 13 | 89 | -52.712% |
| 2026-04-01 | 69.25 | 69.25 | 67.55 | 68.28 | -4.437% | 15 | 89 | -52.373% |
| 2026-03-26 | 69.27 | 71.45 | 69.15 | 71.45 | +4.842% | 5 | 78 | -54.486% |
| 2026-03-25 | 66.96 | 68.15 | 66.96 | 68.15 | -1.801% | 3 | 74 | -52.282% |
| 2026-03-24 | 68.83 | 69.40 | 68.50 | 69.40 | +2.059% | 3 | 73 | -53.141% |
| 2026-03-23 | 66.48 | 68.41 | 66.48 | 68.00 | -2.551% | 6 | 72 | -52.176% |
| 2026-03-20 | 68.65 | 69.78 | 68.65 | 69.78 | +0.882% | 4 | 70 | -53.396% |
| 2026-03-19 | 69.33 | 69.60 | 68.88 | 69.17 | +2.459% | 4 | 67 | -52.985% |
| 2026-03-18 | 66.84 | 67.51 | 66.84 | 67.51 | +3.543% | 2 | 66 | -51.829% |
| 2026-03-16 | 65.20 | 65.20 | 65.20 | 65.20 | +3.772% | 1 | 64 | -50.123% |
| 2026-03-11 | 64.11 | 64.11 | 62.83 | 62.83 | +3.186% | 15 | 64 | -48.241% |
| 2026-03-10 | 60.94 | 60.94 | 60.89 | 60.89 | -3.303% | 4 | 57 | -46.592% |
| 2026-03-09 | 65.51 | 65.51 | 62.97 | 62.97 | +7.219% | 3 | 57 | -48.356% |
| 2026-02-26 | 58.63 | 58.73 | 58.63 | 58.73 | -3.516% | 46 | 55 | -44.628% |
| 2026-02-23 | 61.23 | 61.23 | 60.87 | 60.87 | +8.040% | 2 | 10 | -46.575% |
| 2026-02-09 | 56.34 | 56.34 | 56.34 | 56.34 | -8.301% | 5 | 9 | -42.279% |
| 2026-02-05 | 60.30 | 61.44 | 60.30 | 61.44 | +11.729% | 2 | 4 | -47.070% |
| 2026-01-26 | 54.99 | 54.99 | 54.99 | 54.99 | -1.434% | 2 | 3 | -40.862% |
| 2026-01-22 | 55.79 | 55.79 | 55.79 | 55.79 | -2.906% | 2 | 5 | -41.710% |
| 2026-01-21 | 59.73 | 59.73 | 57.46 | 57.46 | +3.476% | 3 | 3 | -43.404% |
| 2026-01-16 | 55.50 | 55.53 | 55.50 | 55.53 | -1.385% | 2 | 1 | -41.437% |
| 2026-01-14 | 57.61 | 57.64 | 56.31 | 56.31 | 0.000% | 4 | 1 | -42.248% |