SPY281215P00665000
SPY Dec 15 2028 665.00 Put
optionOPRA
EODOct 19, 2026
31.92USD+3.536%(+1.09)5Vol1,584OI
SPY281215P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 31.92 | 31.92 | 31.92 | 31.92 | +3.536% | 5 | 1,579 | 0.000% |
| 2026-10-06 | 30.83 | 30.83 | 30.83 | 30.83 | -2.127% | 5 | 1,578 | +3.536% |
| 2026-10-05 | 31.50 | 31.50 | 31.50 | 31.50 | -0.975% | 10 | 1,588 | +1.333% |
| 2026-09-30 | 31.81 | 31.81 | 31.81 | 31.81 | -0.594% | 13 | 1,588 | +0.346% |
| 2026-09-29 | 31.95 | 32.00 | 31.95 | 32.00 | -0.156% | 3 | 1,585 | -0.250% |
| 2026-09-28 | 31.85 | 32.05 | 31.85 | 32.05 | +0.313% | 10 | 1,575 | -0.406% |
| 2026-09-25 | 31.95 | 31.95 | 31.95 | 31.95 | -0.776% | 7 | 1,575 | -0.094% |
| 2026-09-23 | 32.00 | 32.20 | 32.00 | 32.20 | -1.075% | 7 | 1,568 | -0.870% |
| 2026-09-21 | 32.55 | 32.55 | 32.55 | 32.55 | -2.691% | 1 | 1,569 | -1.935% |
| 2026-09-18 | 33.45 | 33.80 | 33.45 | 33.45 | -1.502% | 32 | 1,555 | -4.574% |
| 2026-09-14 | 33.96 | 33.96 | 33.96 | 33.96 | +0.444% | 6 | 1,549 | -6.007% |
| 2026-09-04 | 33.70 | 33.81 | 33.70 | 33.81 | +0.925% | 2 | 1,548 | -5.590% |
| 2026-09-03 | 33.50 | 33.50 | 33.50 | 33.50 | -4.504% | 2 | 1,548 | -4.716% |
| 2026-09-02 | 35.15 | 35.15 | 35.08 | 35.08 | -2.011% | 167 | 1,403 | -9.008% |
| 2026-08-31 | 35.80 | 35.80 | 35.80 | 35.80 | +0.987% | 1 | 1,403 | -10.838% |
| 2026-08-28 | 35.76 | 35.76 | 35.45 | 35.45 | -2.368% | 21 | 1,411 | -9.958% |
| 2026-08-27 | 36.57 | 36.57 | 36.31 | 36.31 | -4.948% | 20 | 1,401 | -12.090% |
| 2026-08-20 | 38.20 | 38.20 | 38.20 | 38.20 | +1.407% | 1 | 1,400 | -16.440% |
| 2026-08-17 | 37.67 | 37.67 | 37.67 | 37.67 | +1.291% | 3 | 1,397 | -15.264% |
| 2026-08-13 | 36.97 | 37.19 | 36.97 | 37.19 | -0.508% | 2 | 1,397 | -14.170% |
| 2026-08-05 | 37.20 | 37.51 | 37.20 | 37.38 | -0.849% | 20 | 1,377 | -14.607% |
| 2026-08-04 | 37.44 | 37.70 | 37.44 | 37.70 | -10.195% | 13 | 1,366 | -15.332% |
| 2026-07-31 | 42.62 | 42.62 | 41.98 | 41.98 | -5.066% | 2 | 1,366 | -23.964% |
| 2026-07-30 | 44.22 | 44.22 | 44.22 | 44.22 | -0.562% | 1 | 1,365 | -27.815% |
| 2026-07-29 | 44.48 | 44.48 | 44.47 | 44.47 | +0.045% | 130 | 1,279 | -28.221% |
| 2026-07-28 | 44.40 | 44.90 | 44.40 | 44.45 | -2.286% | 30 | 1,279 | -28.189% |
| 2026-07-23 | 44.91 | 45.54 | 44.90 | 45.49 | +7.745% | 216 | 1,216 | -29.831% |
| 2026-07-16 | 42.22 | 42.22 | 42.22 | 42.22 | +1.735% | 40 | 1,176 | -24.396% |
| 2026-07-15 | 41.50 | 41.50 | 41.50 | 41.50 | -1.308% | 15 | 1,176 | -23.084% |
| 2026-07-13 | 41.50 | 42.05 | 41.50 | 42.05 | -0.942% | 15 | 1,163 | -24.090% |
| 2026-07-07 | 42.45 | 42.45 | 42.45 | 42.45 | -3.193% | 1 | 1,162 | -24.806% |
| 2026-07-02 | 43.85 | 43.85 | 43.85 | 43.85 | -5.189% | 1 | 1,161 | -27.206% |
| 2026-06-12 | 47.33 | 47.33 | 46.25 | 46.25 | -6.660% | 633 | 596 | -30.984% |
| 2026-06-11 | 49.55 | 49.55 | 49.55 | 49.55 | +4.119% | 1 | 595 | -35.580% |
| 2026-06-09 | 49.50 | 49.50 | 47.59 | 47.59 | +11.062% | 5 | 593 | -32.927% |
| 2026-06-02 | 42.84 | 42.85 | 42.79 | 42.85 | -0.441% | 86 | 544 | -25.508% |
| 2026-05-29 | 42.65 | 43.04 | 42.65 | 43.04 | +0.046% | 16 | 549 | -25.836% |
| 2026-05-28 | 42.99 | 43.02 | 42.99 | 43.02 | -2.116% | 14 | 535 | -25.802% |
| 2026-05-27 | 43.95 | 43.95 | 43.95 | 43.95 | -5.525% | 6 | 535 | -27.372% |
| 2026-05-21 | 45.90 | 46.61 | 45.90 | 46.52 | +1.021% | 5 | 531 | -31.384% |
| 2026-05-20 | 46.40 | 46.40 | 46.05 | 46.05 | -3.114% | 114 | 429 | -30.684% |
| 2026-05-19 | 47.34 | 47.53 | 47.34 | 47.53 | +1.235% | 111 | 318 | -32.842% |
| 2026-05-18 | 46.95 | 46.95 | 46.95 | 46.95 | -0.635% | 3 | 318 | -32.013% |
| 2026-05-13 | 47.25 | 47.25 | 47.25 | 47.25 | -0.106% | 6 | 312 | -32.444% |
| 2026-05-11 | 47.30 | 47.30 | 47.30 | 47.30 | -1.969% | 5 | 312 | -32.516% |
| 2026-05-08 | 48.25 | 48.25 | 48.25 | 48.25 | -2.367% | 1 | 312 | -33.845% |
| 2026-05-06 | 49.42 | 49.42 | 49.42 | 49.42 | -5.253% | 1 | 311 | -35.411% |
| 2026-05-04 | 52.16 | 52.16 | 52.16 | 52.16 | -1.362% | 1 | 310 | -38.804% |
| 2026-04-27 | 53.05 | 53.05 | 52.88 | 52.88 | -1.710% | 3 | 310 | -39.637% |
| 2026-04-24 | 53.80 | 53.80 | 53.80 | 53.80 | -0.111% | 3 | 311 | -40.669% |
| 2026-04-23 | 53.86 | 53.86 | 53.86 | 53.86 | -1.192% | 1 | 308 | -40.735% |
| 2026-04-17 | 54.50 | 54.51 | 54.50 | 54.51 | -3.248% | 4 | 307 | -41.442% |
| 2026-04-16 | 56.34 | 56.34 | 56.34 | 56.34 | -3.229% | 1 | 307 | -43.344% |
| 2026-04-14 | 58.22 | 58.22 | 58.22 | 58.22 | -9.357% | 2 | 306 | -45.173% |
| 2026-04-08 | 63.90 | 64.25 | 63.90 | 64.23 | -9.126% | 4 | 308 | -50.304% |
| 2026-04-06 | 70.68 | 70.68 | 70.68 | 70.68 | -0.995% | 4 | 309 | -54.839% |
| 2026-04-01 | 71.39 | 71.39 | 71.39 | 71.39 | -9.346% | 4 | 305 | -55.288% |
| 2026-03-31 | 78.71 | 78.75 | 78.69 | 78.75 | -2.790% | 4 | 305 | -59.467% |
| 2026-03-27 | 78.41 | 81.01 | 78.41 | 81.01 | +11.892% | 2 | 309 | -60.597% |
| 2026-03-25 | 72.40 | 72.40 | 72.40 | 72.40 | -0.672% | 2 | 310 | -55.912% |
| 2026-03-24 | 74.65 | 74.65 | 72.89 | 72.89 | +3.832% | 37 | 310 | -56.208% |
| 2026-03-23 | 69.80 | 70.27 | 69.80 | 70.20 | -4.645% | 5 | 275 | -54.530% |
| 2026-03-19 | 73.62 | 73.62 | 73.62 | 73.62 | +3.399% | 1 | 278 | -56.642% |
| 2026-03-18 | 69.72 | 71.20 | 69.72 | 71.20 | +3.699% | 16 | 277 | -55.169% |
| 2026-03-16 | 67.84 | 68.66 | 67.83 | 68.66 | -3.635% | 10 | 277 | -53.510% |
| 2026-03-13 | 71.25 | 71.25 | 71.25 | 71.25 | +2.710% | 1 | 277 | -55.200% |
| 2026-03-12 | 68.86 | 69.37 | 68.86 | 69.37 | +3.816% | 2 | 276 | -53.986% |
| 2026-03-11 | 66.82 | 66.82 | 66.82 | 66.82 | +0.860% | 1 | 275 | -52.230% |
| 2026-03-09 | 71.41 | 71.63 | 65.80 | 66.25 | -0.301% | 54 | 274 | -51.819% |
| 2026-03-05 | 66.45 | 66.45 | 66.45 | 66.45 | +4.745% | 1 | 238 | -51.964% |
| 2026-03-02 | 63.42 | 63.44 | 63.42 | 63.44 | -2.189% | 4 | 237 | -49.685% |
| 2026-02-17 | 64.86 | 64.86 | 64.86 | 64.86 | +7.634% | 2 | 233 | -50.786% |
| 2026-02-10 | 59.84 | 60.28 | 59.84 | 60.26 | -6.559% | 3 | 231 | -47.030% |
| 2026-02-05 | 64.49 | 64.49 | 64.49 | 64.49 | +5.756% | 1 | 230 | -50.504% |
| 2026-01-30 | 60.98 | 60.98 | 60.98 | 60.98 | +4.741% | 1 | 230 | -47.655% |
| 2026-01-26 | 58.22 | 58.22 | 58.22 | 58.22 | -3.800% | 3 | 230 | -45.173% |
| 2026-01-14 | 60.38 | 60.78 | 60.29 | 60.52 | 0.000% | 456 | 227 | -47.257% |