SPY281215P00670000
SPY Dec 15 2028 670.00 Put
optionOPRA
EODOct 27, 2026
33.43USD-5.028%(-1.77)1Vol1,384OI
SPY281215P00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.43 | 33.43 | 33.43 | 33.43 | -5.028% | 1 | 1,384 | 0.000% |
| 2026-10-26 | 35.20 | 35.20 | 35.20 | 35.20 | -0.985% | 3 | 1,384 | -5.028% |
| 2026-10-22 | 35.55 | 35.55 | 35.55 | 35.55 | +9.217% | 5 | 1,383 | -5.963% |
| 2026-10-14 | 32.55 | 32.55 | 32.55 | 32.55 | +2.974% | 8 | 1,375 | +2.704% |
| 2026-10-13 | 31.60 | 31.61 | 31.60 | 31.61 | -0.441% | 13 | 1,375 | +5.758% |
| 2026-10-12 | 31.75 | 31.75 | 31.75 | 31.75 | -2.786% | 10 | 1,375 | +5.291% |
| 2026-10-09 | 31.90 | 32.66 | 31.90 | 32.66 | +0.184% | 2 | 1,374 | +2.358% |
| 2026-10-07 | 32.60 | 32.60 | 32.60 | 32.60 | +0.835% | 1 | 1,374 | +2.546% |
| 2026-10-05 | 32.55 | 32.55 | 32.33 | 32.33 | -1.941% | 18 | 1,369 | +3.402% |
| 2026-10-02 | 32.99 | 32.99 | 32.95 | 32.97 | -4.073% | 6 | 1,369 | +1.395% |
| 2026-10-01 | 34.37 | 34.37 | 34.37 | 34.37 | +3.618% | 3 | 1,369 | -2.735% |
| 2026-09-29 | 33.22 | 33.22 | 33.17 | 33.17 | +1.655% | 15 | 1,354 | +0.784% |
| 2026-09-25 | 33.20 | 33.20 | 32.63 | 32.63 | -3.775% | 15 | 1,353 | +2.452% |
| 2026-09-24 | 33.94 | 33.94 | 33.91 | 33.91 | +3.987% | 6 | 1,350 | -1.416% |
| 2026-09-21 | 32.67 | 32.67 | 32.61 | 32.61 | -6.293% | 3 | 1,349 | +2.515% |
| 2026-09-17 | 34.80 | 34.80 | 34.80 | 34.80 | -3.253% | 4 | 1,349 | -3.937% |
| 2026-09-16 | 35.23 | 35.97 | 35.23 | 35.97 | +1.267% | 2 | 1,349 | -7.061% |
| 2026-09-11 | 35.52 | 35.52 | 35.52 | 35.52 | -3.321% | 1 | 1,349 | -5.884% |
| 2026-09-10 | 36.74 | 36.74 | 36.74 | 36.74 | +1.436% | 3 | 1,349 | -9.009% |
| 2026-09-09 | 36.22 | 36.22 | 36.22 | 36.22 | +4.080% | 2 | 1,347 | -7.703% |
| 2026-09-03 | 34.77 | 34.80 | 34.77 | 34.80 | -3.654% | 9 | 1,342 | -3.937% |
| 2026-09-02 | 36.13 | 36.13 | 36.12 | 36.12 | -3.060% | 84 | 1,263 | -7.447% |
| 2026-08-31 | 37.26 | 37.26 | 37.26 | 37.26 | +0.054% | 1 | 1,264 | -10.279% |
| 2026-08-27 | 37.74 | 37.74 | 37.16 | 37.24 | -3.946% | 8 | 1,264 | -10.231% |
| 2026-08-25 | 38.77 | 38.77 | 38.77 | 38.77 | -0.590% | 1 | 1,263 | -13.774% |
| 2026-08-24 | 39.19 | 39.24 | 39.00 | 39.00 | +1.141% | 15 | 1,258 | -14.282% |
| 2026-08-21 | 39.10 | 39.10 | 38.56 | 38.56 | -2.725% | 12 | 1,260 | -13.304% |
| 2026-08-20 | 39.30 | 39.64 | 39.28 | 39.64 | +3.688% | 18 | 1,242 | -15.666% |
| 2026-08-13 | 38.09 | 38.23 | 38.00 | 38.23 | -0.727% | 6 | 1,242 | -12.556% |
| 2026-08-11 | 38.51 | 38.51 | 38.51 | 38.51 | +0.260% | 1 | 1,242 | -13.191% |
| 2026-08-05 | 38.54 | 38.54 | 38.41 | 38.41 | -0.929% | 10 | 1,242 | -12.965% |
| 2026-08-04 | 39.08 | 39.08 | 38.77 | 38.77 | -5.898% | 20 | 1,242 | -13.774% |
| 2026-08-03 | 41.82 | 41.82 | 41.20 | 41.20 | -4.938% | 16 | 1,242 | -18.859% |
| 2026-07-31 | 43.17 | 43.34 | 43.17 | 43.34 | -4.009% | 10 | 1,242 | -22.866% |
| 2026-07-29 | 45.50 | 45.50 | 45.15 | 45.15 | -1.954% | 20 | 1,244 | -25.958% |
| 2026-07-27 | 46.05 | 46.05 | 46.05 | 46.05 | +2.561% | 15 | 1,229 | -27.405% |
| 2026-07-24 | 45.10 | 45.10 | 44.90 | 44.90 | -3.689% | 29 | 1,221 | -25.546% |
| 2026-07-23 | 46.81 | 46.81 | 46.62 | 46.62 | +5.930% | 62 | 1,279 | -28.293% |
| 2026-07-22 | 44.01 | 44.01 | 44.01 | 44.01 | +1.126% | 250 | 1,049 | -24.040% |
| 2026-07-21 | 43.52 | 43.52 | 43.52 | 43.52 | -3.095% | 1 | 1,048 | -23.185% |
| 2026-07-17 | 44.91 | 44.91 | 44.91 | 44.91 | +3.599% | 1 | 1,048 | -25.562% |
| 2026-07-16 | 43.06 | 43.35 | 43.06 | 43.35 | +0.510% | 41 | 1,048 | -22.884% |
| 2026-07-14 | 43.13 | 43.13 | 43.13 | 43.13 | +0.795% | 4 | 1,052 | -22.490% |
| 2026-07-10 | 42.79 | 42.79 | 42.79 | 42.79 | -2.015% | 10 | 1,042 | -21.874% |
| 2026-07-07 | 43.92 | 43.92 | 43.67 | 43.67 | -0.750% | 3 | 1,041 | -23.449% |
| 2026-07-01 | 44.00 | 44.00 | 44.00 | 44.00 | -0.722% | 2 | 1,039 | -24.023% |
| 2026-06-30 | 44.32 | 44.32 | 44.32 | 44.32 | -2.443% | 4 | 1,035 | -24.571% |
| 2026-06-29 | 45.43 | 45.43 | 45.43 | 45.43 | +0.398% | 4 | 1,035 | -26.414% |
| 2026-06-22 | 45.25 | 45.25 | 45.25 | 45.25 | +1.526% | 2 | 1,035 | -26.122% |
| 2026-06-18 | 44.57 | 44.57 | 44.57 | 44.57 | -5.532% | 1 | 1,035 | -24.994% |
| 2026-06-12 | 47.75 | 47.75 | 47.18 | 47.18 | -2.722% | 307 | 757 | -29.144% |
| 2026-06-09 | 48.51 | 48.51 | 48.50 | 48.50 | +3.038% | 2 | 755 | -31.072% |
| 2026-06-08 | 46.21 | 47.07 | 46.21 | 47.07 | -2.405% | 2 | 756 | -28.978% |
| 2026-06-05 | 45.05 | 48.23 | 45.05 | 48.23 | +8.382% | 2 | 754 | -30.686% |
| 2026-06-03 | 44.50 | 44.50 | 44.50 | 44.50 | +1.067% | 1 | 755 | -24.876% |
| 2026-06-02 | 43.92 | 44.03 | 43.92 | 44.03 | +1.149% | 87 | 721 | -24.074% |
| 2026-06-01 | 43.49 | 43.53 | 43.49 | 43.53 | -3.417% | 2 | 720 | -23.202% |
| 2026-05-27 | 45.07 | 45.07 | 45.07 | 45.07 | -0.705% | 1 | 720 | -25.826% |
| 2026-05-22 | 45.36 | 45.39 | 45.36 | 45.39 | -4.058% | 5 | 721 | -26.349% |
| 2026-05-20 | 47.66 | 47.72 | 47.20 | 47.31 | -2.654% | 140 | 713 | -29.338% |
| 2026-05-19 | 48.60 | 48.60 | 48.60 | 48.60 | -0.735% | 1 | 712 | -31.214% |
| 2026-05-18 | 48.96 | 48.96 | 48.96 | 48.96 | +1.073% | 1 | 711 | -31.720% |
| 2026-05-15 | 48.13 | 48.44 | 48.13 | 48.44 | +2.911% | 7 | 711 | -30.987% |
| 2026-05-14 | 47.08 | 47.15 | 47.07 | 47.07 | -2.708% | 7 | 704 | -28.978% |
| 2026-05-13 | 48.38 | 48.38 | 48.38 | 48.38 | -2.519% | 3 | 704 | -30.901% |
| 2026-05-12 | 49.63 | 49.63 | 49.63 | 49.63 | +1.079% | 1 | 705 | -32.642% |
| 2026-05-11 | 49.13 | 49.13 | 49.10 | 49.10 | -2.074% | 2 | 704 | -31.914% |
| 2026-05-07 | 50.14 | 50.14 | 50.14 | 50.14 | -0.457% | 1 | 703 | -33.327% |
| 2026-05-06 | 50.26 | 50.37 | 50.26 | 50.37 | -2.004% | 2 | 702 | -33.631% |
| 2026-05-05 | 51.40 | 51.40 | 51.40 | 51.40 | -2.946% | 4 | 706 | -34.961% |
| 2026-05-04 | 53.03 | 53.03 | 52.95 | 52.96 | +0.532% | 250 | 706 | -36.877% |
| 2026-04-30 | 53.80 | 53.80 | 52.50 | 52.68 | -3.286% | 8 | 706 | -36.541% |
| 2026-04-27 | 55.12 | 55.12 | 54.47 | 54.47 | -0.566% | 10 | 701 | -38.627% |
| 2026-04-24 | 54.78 | 54.78 | 54.78 | 54.78 | -2.803% | 1 | 701 | -38.974% |
| 2026-04-23 | 55.29 | 56.36 | 55.26 | 56.36 | -0.652% | 3 | 702 | -40.685% |
| 2026-04-21 | 56.73 | 56.73 | 56.73 | 56.73 | +0.443% | 1 | 702 | -41.072% |
| 2026-04-17 | 55.43 | 56.48 | 55.41 | 56.48 | -2.046% | 9 | 702 | -40.811% |
| 2026-04-16 | 58.56 | 58.56 | 57.66 | 57.66 | -2.271% | 2 | 700 | -42.022% |
| 2026-04-15 | 59.00 | 59.00 | 59.00 | 59.00 | -1.371% | 1 | 699 | -43.339% |
| 2026-04-14 | 59.80 | 59.82 | 59.80 | 59.82 | -4.745% | 4 | 698 | -44.116% |
| 2026-04-13 | 64.06 | 64.06 | 62.80 | 62.80 | -1.752% | 2 | 697 | -46.768% |
| 2026-04-10 | 63.92 | 63.92 | 63.92 | 63.92 | +0.047% | 3 | 696 | -47.700% |
| 2026-04-09 | 65.85 | 65.85 | 63.89 | 63.89 | -3.343% | 4 | 696 | -47.676% |
| 2026-04-08 | 65.30 | 66.10 | 65.30 | 66.10 | -8.953% | 17 | 693 | -49.425% |
| 2026-04-06 | 72.60 | 72.60 | 72.60 | 72.60 | -4.209% | 4 | 684 | -53.953% |
| 2026-04-02 | 74.92 | 75.79 | 74.47 | 75.79 | +2.419% | 21 | 686 | -55.891% |
| 2026-04-01 | 74.93 | 75.02 | 72.83 | 74.00 | -8.856% | 25 | 686 | -54.824% |
| 2026-03-31 | 81.59 | 81.59 | 81.19 | 81.19 | -2.521% | 6 | 687 | -58.825% |
| 2026-03-30 | 83.29 | 83.29 | 83.29 | 83.29 | -1.700% | 1 | 691 | -59.863% |
| 2026-03-27 | 81.90 | 84.75 | 81.90 | 84.73 | +13.275% | 5 | 690 | -60.545% |
| 2026-03-24 | 75.52 | 75.53 | 74.80 | 74.80 | +2.060% | 35 | 687 | -55.307% |
| 2026-03-23 | 71.70 | 73.29 | 71.70 | 73.29 | -3.743% | 5 | 667 | -54.387% |
| 2026-03-20 | 76.14 | 76.14 | 76.14 | 76.14 | +3.269% | 1 | 667 | -56.094% |
| 2026-03-19 | 74.78 | 74.78 | 73.73 | 73.73 | +6.546% | 3 | 667 | -54.659% |
| 2026-03-17 | 68.11 | 69.20 | 68.11 | 69.20 | -1.635% | 8 | 668 | -51.691% |
| 2026-03-16 | 70.21 | 70.35 | 69.42 | 70.35 | -3.657% | 32 | 664 | -52.480% |
| 2026-03-13 | 70.00 | 73.02 | 70.00 | 73.02 | +1.600% | 2 | 652 | -54.218% |
| 2026-03-12 | 70.64 | 71.87 | 70.60 | 71.87 | +5.088% | 7 | 652 | -53.485% |
| 2026-03-11 | 68.49 | 68.49 | 68.39 | 68.39 | +0.840% | 3 | 647 | -51.119% |
| 2026-03-10 | 67.82 | 67.82 | 67.82 | 67.82 | -5.147% | 1 | 646 | -50.708% |
| 2026-03-09 | 73.57 | 73.57 | 71.50 | 71.50 | +2.715% | 41 | 647 | -53.245% |
| 2026-03-06 | 69.76 | 71.09 | 69.61 | 69.61 | +9.347% | 4 | 682 | -51.975% |
| 2026-03-04 | 63.66 | 63.66 | 63.66 | 63.66 | -7.188% | 1 | 682 | -47.487% |
| 2026-03-03 | 68.39 | 71.31 | 68.39 | 68.59 | +5.931% | 58 | 683 | -51.261% |
| 2026-03-02 | 64.65 | 64.75 | 64.65 | 64.75 | -0.690% | 2 | 626 | -48.371% |
| 2026-02-19 | 65.20 | 65.20 | 65.20 | 65.20 | -1.496% | 1 | 625 | -48.727% |
| 2026-02-17 | 66.19 | 66.19 | 66.19 | 66.19 | +1.208% | 1 | 625 | -49.494% |
| 2026-02-13 | 66.95 | 66.95 | 64.82 | 65.40 | +0.770% | 15 | 620 | -48.884% |
| 2026-02-12 | 64.33 | 64.90 | 64.33 | 64.90 | +4.341% | 3 | 620 | -48.490% |
| 2026-02-11 | 62.29 | 62.29 | 62.20 | 62.20 | +0.974% | 2 | 621 | -46.254% |
| 2026-02-09 | 61.60 | 61.60 | 61.60 | 61.60 | -1.833% | 1 | 622 | -45.731% |
| 2026-02-06 | 65.65 | 65.65 | 62.75 | 62.75 | -6.343% | 3 | 621 | -46.725% |
| 2026-02-05 | 65.69 | 67.00 | 65.05 | 67.00 | +3.459% | 10 | 618 | -50.104% |
| 2026-02-04 | 61.65 | 64.76 | 61.65 | 64.76 | +4.841% | 5 | 618 | -48.379% |
| 2026-02-03 | 61.77 | 61.77 | 61.77 | 61.77 | +2.472% | 1 | 619 | -45.880% |
| 2026-02-02 | 60.28 | 60.28 | 60.28 | 60.28 | -2.664% | 1 | 620 | -44.542% |
| 2026-01-30 | 62.05 | 62.05 | 61.93 | 61.93 | +3.787% | 2 | 619 | -46.020% |
| 2026-01-26 | 59.67 | 59.67 | 59.67 | 59.67 | -0.434% | 3 | 618 | -43.975% |
| 2026-01-16 | 59.84 | 59.99 | 59.82 | 59.93 | -0.017% | 400 | 416 | -44.218% |
| 2026-01-15 | 59.44 | 59.96 | 59.44 | 59.94 | -2.695% | 812 | 416 | -44.228% |
| 2026-01-14 | 61.90 | 62.37 | 61.60 | 61.60 | +4.318% | 13 | 10 | -45.731% |
| 2026-01-12 | 59.37 | 59.37 | 59.05 | 59.05 | -1.649% | 2 | 8 | -43.387% |
| 2026-01-09 | 60.04 | 60.04 | 60.04 | 60.04 | -1.735% | 1 | 6 | -44.320% |
| 2026-01-08 | 61.10 | 61.10 | 61.10 | 61.10 | +0.148% | 1 | 6 | -45.286% |
| 2026-01-06 | 61.50 | 61.50 | 61.01 | 61.01 | 0.000% | 5 | 5 | -45.206% |