SPY281215P00660000
SPY Dec 15 2028 660.00 Put
optionOPRA
EODOct 27, 2026
31.26USD+3.957%(+1.19)1Vol3,255OI
SPY281215P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.26 | 31.26 | 31.26 | 31.26 | +3.957% | 1 | 3,254 | 0.000% |
| 2026-10-09 | 30.07 | 30.07 | 30.07 | 30.07 | -3.312% | 1 | 3,254 | +3.957% |
| 2026-10-08 | 31.10 | 31.10 | 31.10 | 31.10 | +3.701% | 1 | 3,254 | +0.514% |
| 2026-10-06 | 30.18 | 30.18 | 29.96 | 29.99 | -4.093% | 73 | 3,264 | +4.235% |
| 2026-10-02 | 31.27 | 31.27 | 31.27 | 31.27 | -1.975% | 3 | 3,261 | -0.032% |
| 2026-10-01 | 31.90 | 31.90 | 31.90 | 31.90 | +3.236% | 1,000 | 2,261 | -2.006% |
| 2026-09-30 | 30.90 | 30.90 | 30.90 | 30.90 | -1.025% | 1 | 2,261 | +1.165% |
| 2026-09-29 | 31.26 | 31.26 | 31.22 | 31.22 | +1.860% | 25 | 2,236 | +0.128% |
| 2026-09-25 | 30.65 | 30.65 | 30.65 | 30.65 | -2.014% | 10 | 2,226 | +1.990% |
| 2026-09-24 | 31.35 | 31.60 | 31.28 | 31.28 | +0.256% | 81 | 2,145 | -0.064% |
| 2026-09-23 | 31.07 | 31.20 | 31.07 | 31.20 | +1.629% | 6 | 2,140 | +0.192% |
| 2026-09-22 | 30.76 | 30.87 | 30.70 | 30.70 | -0.325% | 150 | 1,993 | +1.824% |
| 2026-09-21 | 31.84 | 31.84 | 30.80 | 30.80 | -5.579% | 13 | 2,001 | +1.494% |
| 2026-09-17 | 32.62 | 32.62 | 32.61 | 32.62 | -5.449% | 6 | 2,002 | -4.169% |
| 2026-09-16 | 33.25 | 34.90 | 33.25 | 34.50 | +2.679% | 4 | 2,001 | -9.391% |
| 2026-09-14 | 33.48 | 33.60 | 33.48 | 33.60 | +2.128% | 7 | 1,994 | -6.964% |
| 2026-09-11 | 32.90 | 32.90 | 32.90 | 32.90 | -5.460% | 6 | 1,988 | -4.985% |
| 2026-09-10 | 34.58 | 34.80 | 34.58 | 34.80 | +1.310% | 3 | 1,985 | -10.172% |
| 2026-09-09 | 34.29 | 34.35 | 34.04 | 34.35 | +1.627% | 9 | 1,977 | -8.996% |
| 2026-09-08 | 33.33 | 33.80 | 33.33 | 33.80 | +2.736% | 17 | 1,960 | -7.515% |
| 2026-09-04 | 32.60 | 32.90 | 32.60 | 32.90 | +0.642% | 21 | 1,949 | -4.985% |
| 2026-09-03 | 33.33 | 33.45 | 32.69 | 32.69 | -4.079% | 7 | 1,943 | -4.374% |
| 2026-09-02 | 34.08 | 34.08 | 34.08 | 34.08 | -3.783% | 10 | 1,943 | -8.275% |
| 2026-08-31 | 35.42 | 35.42 | 35.42 | 35.42 | +0.797% | 50 | 1,893 | -11.745% |
| 2026-08-28 | 35.05 | 35.14 | 34.80 | 35.14 | -0.594% | 22 | 1,891 | -11.042% |
| 2026-08-27 | 35.40 | 35.40 | 35.35 | 35.35 | -4.330% | 30 | 1,891 | -11.570% |
| 2026-08-24 | 36.95 | 36.95 | 36.95 | 36.95 | +0.709% | 1 | 1,890 | -15.399% |
| 2026-08-21 | 36.95 | 36.95 | 36.69 | 36.69 | -2.160% | 15 | 1,885 | -14.800% |
| 2026-08-20 | 37.40 | 37.50 | 37.38 | 37.50 | +2.459% | 16 | 1,870 | -16.640% |
| 2026-08-19 | 36.64 | 36.68 | 36.60 | 36.60 | -2.139% | 20 | 1,864 | -14.590% |
| 2026-08-18 | 37.33 | 37.40 | 37.33 | 37.40 | +1.852% | 2 | 1,862 | -16.417% |
| 2026-08-17 | 36.40 | 36.72 | 36.40 | 36.72 | +1.717% | 11 | 1,852 | -14.869% |
| 2026-08-13 | 36.04 | 36.10 | 36.04 | 36.10 | -0.138% | 3 | 1,852 | -13.407% |
| 2026-08-12 | 36.35 | 36.35 | 36.12 | 36.15 | -1.766% | 12 | 1,852 | -13.527% |
| 2026-08-11 | 36.85 | 36.85 | 36.80 | 36.80 | +1.826% | 319 | 1,846 | -15.054% |
| 2026-08-07 | 36.14 | 36.14 | 36.14 | 36.14 | -0.959% | 2 | 1,846 | -13.503% |
| 2026-08-06 | 36.63 | 36.63 | 36.45 | 36.49 | +0.082% | 20 | 1,828 | -14.333% |
| 2026-08-05 | 36.30 | 36.46 | 36.30 | 36.46 | -2.121% | 3 | 1,830 | -14.262% |
| 2026-08-04 | 38.20 | 38.20 | 37.25 | 37.25 | -4.118% | 47 | 1,839 | -16.081% |
| 2026-08-03 | 38.94 | 38.94 | 38.82 | 38.85 | -8.373% | 16 | 1,829 | -19.537% |
| 2026-07-29 | 42.80 | 44.00 | 42.40 | 42.40 | -0.703% | 35 | 1,828 | -26.274% |
| 2026-07-24 | 42.80 | 42.80 | 42.70 | 42.70 | -1.317% | 22 | 1,828 | -26.792% |
| 2026-07-23 | 43.27 | 43.27 | 43.27 | 43.27 | +5.408% | 2 | 1,830 | -27.756% |
| 2026-07-21 | 41.25 | 41.25 | 41.05 | 41.05 | -4.756% | 14 | 1,829 | -23.849% |
| 2026-07-17 | 43.10 | 43.10 | 43.10 | 43.10 | +3.705% | 4 | 1,829 | -27.471% |
| 2026-07-16 | 41.15 | 41.56 | 40.85 | 41.56 | +3.152% | 32 | 1,817 | -24.783% |
| 2026-07-10 | 40.69 | 40.81 | 40.22 | 40.29 | -3.196% | 5 | 1,814 | -22.413% |
| 2026-07-09 | 41.62 | 41.62 | 41.62 | 41.62 | -3.858% | 5 | 1,814 | -24.892% |
| 2026-07-02 | 43.00 | 43.29 | 43.00 | 43.29 | +4.666% | 3 | 1,815 | -27.789% |
| 2026-07-01 | 41.64 | 41.64 | 41.36 | 41.36 | -1.453% | 2 | 1,815 | -24.420% |
| 2026-06-30 | 41.97 | 41.97 | 41.97 | 41.97 | -6.671% | 4 | 1,817 | -25.518% |
| 2026-06-26 | 44.97 | 44.97 | 44.97 | 44.97 | +0.920% | 1 | 1,817 | -30.487% |
| 2026-06-24 | 44.56 | 44.56 | 44.56 | 44.56 | -0.157% | 4 | 1,813 | -29.847% |
| 2026-06-23 | 44.63 | 44.63 | 44.63 | 44.63 | +4.544% | 1 | 1,813 | -29.957% |
| 2026-06-18 | 42.51 | 42.69 | 42.51 | 42.69 | +1.716% | 2 | 1,812 | -26.774% |
| 2026-06-15 | 41.97 | 41.97 | 41.97 | 41.97 | -6.191% | 1 | 1,812 | -25.518% |
| 2026-06-12 | 44.72 | 44.74 | 44.72 | 44.74 | -3.286% | 20 | 1,812 | -30.130% |
| 2026-06-11 | 48.33 | 48.33 | 46.26 | 46.26 | -5.880% | 2 | 1,812 | -32.425% |
| 2026-06-10 | 49.15 | 49.15 | 49.15 | 49.15 | +6.064% | 5 | 1,807 | -36.399% |
| 2026-06-09 | 46.34 | 46.34 | 46.34 | 46.34 | +5.462% | 4 | 1,807 | -32.542% |
| 2026-06-05 | 43.94 | 43.94 | 43.94 | 43.94 | +4.619% | 1 | 1,807 | -28.858% |
| 2026-06-04 | 42.00 | 42.00 | 42.00 | 42.00 | +1.059% | 1 | 1,807 | -25.571% |
| 2026-06-02 | 41.56 | 41.56 | 41.56 | 41.56 | +0.825% | 1 | 1,808 | -24.783% |
| 2026-06-01 | 41.73 | 41.73 | 41.20 | 41.22 | -0.435% | 19 | 1,820 | -24.163% |
| 2026-05-29 | 41.40 | 41.40 | 41.40 | 41.40 | -1.311% | 15 | 1,805 | -24.493% |
| 2026-05-28 | 42.10 | 42.10 | 41.95 | 41.95 | -7.272% | 28 | 1,805 | -25.483% |
| 2026-05-21 | 44.62 | 45.24 | 44.62 | 45.24 | -1.823% | 3 | 1,802 | -30.902% |
| 2026-05-19 | 46.08 | 46.08 | 46.08 | 46.08 | -0.625% | 1 | 1,801 | -32.161% |
| 2026-05-18 | 45.67 | 46.37 | 45.67 | 46.37 | +1.444% | 5 | 1,797 | -32.586% |
| 2026-05-14 | 45.71 | 45.71 | 45.71 | 45.71 | -0.262% | 10 | 1,807 | -31.612% |
| 2026-05-13 | 46.15 | 46.15 | 45.81 | 45.83 | -2.365% | 5 | 1,807 | -31.791% |
| 2026-05-12 | 47.17 | 47.68 | 46.94 | 46.94 | +0.643% | 1,610 | 911 | -33.404% |
| 2026-05-11 | 46.64 | 46.64 | 46.64 | 46.64 | +0.539% | 3 | 908 | -32.976% |
| 2026-05-08 | 46.39 | 46.39 | 46.39 | 46.39 | -8.066% | 10 | 898 | -32.615% |
| 2026-04-30 | 52.14 | 52.14 | 50.46 | 50.46 | -2.606% | 2 | 898 | -38.050% |
| 2026-04-29 | 51.81 | 51.81 | 51.81 | 51.81 | -0.633% | 1 | 898 | -39.664% |
| 2026-04-28 | 52.75 | 52.75 | 52.14 | 52.14 | -0.019% | 10 | 898 | -40.046% |
| 2026-04-24 | 52.40 | 52.40 | 52.15 | 52.15 | -0.477% | 11 | 895 | -40.058% |
| 2026-04-22 | 52.79 | 52.79 | 52.40 | 52.40 | -4.047% | 14 | 904 | -40.344% |
| 2026-04-21 | 53.83 | 54.61 | 53.83 | 54.61 | +1.506% | 2 | 896 | -42.758% |
| 2026-04-20 | 53.16 | 53.80 | 53.16 | 53.80 | +2.613% | 42 | 896 | -41.896% |
| 2026-04-17 | 52.43 | 52.43 | 52.43 | 52.43 | -5.053% | 1 | 887 | -40.378% |
| 2026-04-16 | 54.90 | 55.22 | 54.90 | 55.22 | +0.036% | 2 | 886 | -43.390% |
| 2026-04-15 | 56.08 | 56.08 | 55.20 | 55.20 | -2.646% | 9 | 886 | -43.370% |
| 2026-04-14 | 57.16 | 57.16 | 56.70 | 56.70 | -6.651% | 3 | 886 | -44.868% |
| 2026-04-10 | 60.74 | 60.74 | 60.74 | 60.74 | -3.141% | 1 | 886 | -48.535% |
| 2026-04-08 | 62.21 | 62.71 | 62.21 | 62.71 | -9.392% | 2 | 886 | -50.151% |
| 2026-04-07 | 70.20 | 70.20 | 69.18 | 69.21 | +0.933% | 24 | 887 | -54.833% |
| 2026-04-06 | 68.79 | 68.79 | 68.34 | 68.57 | -3.218% | 302 | 886 | -54.412% |
| 2026-04-02 | 70.85 | 70.85 | 70.85 | 70.85 | -3.474% | 1 | 621 | -55.879% |
| 2026-03-31 | 74.00 | 74.00 | 73.40 | 73.40 | -7.824% | 9 | 621 | -57.411% |
| 2026-03-27 | 79.63 | 79.63 | 79.63 | 79.63 | +8.105% | 7 | 627 | -60.743% |
| 2026-03-26 | 70.75 | 73.66 | 70.75 | 73.66 | +5.530% | 2 | 634 | -57.562% |
| 2026-03-25 | 68.60 | 69.80 | 68.60 | 69.80 | -3.790% | 3 | 634 | -55.215% |
| 2026-03-24 | 72.55 | 72.55 | 72.55 | 72.55 | +2.617% | 1 | 635 | -56.912% |
| 2026-03-23 | 69.57 | 70.70 | 67.80 | 70.70 | -1.298% | 7 | 635 | -55.785% |
| 2026-03-19 | 71.59 | 71.65 | 71.59 | 71.63 | +9.359% | 8 | 634 | -56.359% |
| 2026-03-17 | 64.95 | 65.50 | 64.95 | 65.50 | -4.838% | 11 | 631 | -52.275% |
| 2026-03-13 | 68.88 | 68.88 | 68.83 | 68.83 | +2.578% | 2 | 630 | -54.584% |
| 2026-03-12 | 67.91 | 67.91 | 67.10 | 67.10 | +6.188% | 2 | 630 | -53.413% |
| 2026-03-10 | 63.19 | 63.19 | 63.19 | 63.19 | -2.031% | 1 | 630 | -50.530% |
| 2026-03-09 | 68.02 | 68.02 | 64.50 | 64.50 | -3.313% | 11 | 630 | -51.535% |
| 2026-03-06 | 66.71 | 66.71 | 66.71 | 66.71 | +9.182% | 1 | 621 | -53.140% |
| 2026-03-04 | 61.10 | 61.10 | 61.10 | 61.10 | -8.106% | 2 | 620 | -48.838% |
| 2026-03-03 | 66.00 | 66.49 | 66.00 | 66.49 | +7.294% | 2 | 618 | -52.985% |
| 2026-02-27 | 61.97 | 61.97 | 61.97 | 61.97 | +1.590% | 2 | 616 | -49.556% |
| 2026-02-20 | 60.81 | 61.00 | 60.81 | 61.00 | -2.416% | 7 | 616 | -48.754% |
| 2026-02-19 | 62.51 | 62.51 | 62.51 | 62.51 | +7.442% | 1 | 611 | -49.992% |
| 2026-02-09 | 58.18 | 58.18 | 58.18 | 58.18 | -7.943% | 2 | 610 | -46.270% |
| 2026-02-05 | 64.37 | 64.37 | 63.20 | 63.20 | +9.551% | 2 | 608 | -50.538% |
| 2026-02-03 | 57.69 | 57.69 | 57.69 | 57.69 | +1.353% | 2 | 607 | -45.814% |
| 2026-02-02 | 56.92 | 56.92 | 56.92 | 56.92 | -2.717% | 6 | 605 | -45.081% |
| 2026-01-29 | 58.51 | 58.51 | 58.51 | 58.51 | +2.112% | 1 | 599 | -46.573% |
| 2026-01-28 | 56.80 | 57.30 | 56.80 | 57.30 | +0.951% | 450 | 688 | -45.445% |
| 2026-01-26 | 56.76 | 56.76 | 56.76 | 56.76 | -0.648% | 1 | 694 | -44.926% |
| 2026-01-23 | 57.13 | 57.13 | 57.13 | 57.13 | -6.390% | 1 | 693 | -45.283% |
| 2026-01-20 | 61.03 | 61.03 | 61.03 | 61.03 | +7.277% | 1 | 693 | -48.779% |
| 2026-01-16 | 57.21 | 57.21 | 56.80 | 56.89 | +0.353% | 10 | 685 | -45.052% |
| 2026-01-15 | 56.63 | 56.69 | 55.90 | 56.69 | -1.920% | 10 | 685 | -44.858% |
| 2026-01-14 | 59.04 | 59.21 | 57.78 | 57.80 | +1.600% | 454 | 680 | -45.917% |
| 2026-01-13 | 56.70 | 57.05 | 56.50 | 56.89 | -0.053% | 12 | 454 | -45.052% |
| 2026-01-09 | 56.92 | 56.92 | 56.92 | 56.92 | -2.534% | 1 | 451 | -45.081% |
| 2026-01-08 | 58.40 | 58.40 | 58.40 | 58.40 | +1.778% | 2 | 450 | -46.473% |
| 2026-01-06 | 57.38 | 57.38 | 57.38 | 57.38 | 0.000% | 450 | 450 | -45.521% |