SPY281215P00675000
SPY Dec 15 2028 675.00 Put
optionOPRA
EODOct 27, 2026
34.23USD-0.523%(-0.18)2Vol1,175OI
SPY281215P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 34.37 | 34.37 | 34.23 | 34.23 | -0.523% | 2 | 1,175 | 0.000% |
| 2026-10-19 | 34.41 | 34.41 | 34.41 | 34.41 | +6.434% | 6 | 1,175 | -0.523% |
| 2026-10-09 | 33.00 | 33.00 | 32.33 | 32.33 | -1.162% | 3 | 1,174 | +5.877% |
| 2026-10-06 | 32.68 | 32.85 | 32.68 | 32.71 | -1.919% | 3 | 1,174 | +4.647% |
| 2026-10-05 | 34.00 | 34.02 | 33.35 | 33.35 | -3.389% | 42 | 1,171 | +2.639% |
| 2026-10-02 | 34.52 | 34.52 | 34.52 | 34.52 | +2.525% | 5 | 1,171 | -0.840% |
| 2026-09-23 | 33.67 | 33.67 | 33.67 | 33.67 | +0.059% | 5 | 1,173 | +1.663% |
| 2026-09-21 | 33.51 | 33.65 | 33.51 | 33.65 | -5.742% | 4 | 1,169 | +1.724% |
| 2026-09-17 | 35.70 | 35.70 | 35.70 | 35.70 | -1.626% | 1 | 1,169 | -4.118% |
| 2026-09-16 | 36.25 | 36.29 | 36.25 | 36.29 | -4.575% | 2 | 1,167 | -5.676% |
| 2026-09-10 | 37.87 | 38.03 | 37.87 | 38.03 | +2.094% | 11 | 1,167 | -9.992% |
| 2026-09-09 | 37.25 | 37.25 | 37.25 | 37.25 | +2.055% | 5 | 1,167 | -8.107% |
| 2026-09-08 | 36.45 | 36.50 | 36.45 | 36.50 | +0.082% | 64 | 1,162 | -6.219% |
| 2026-09-03 | 36.47 | 36.47 | 36.47 | 36.47 | -1.085% | 10 | 1,166 | -6.142% |
| 2026-09-02 | 38.18 | 38.18 | 36.87 | 36.87 | -1.549% | 99 | 1,150 | -7.160% |
| 2026-08-28 | 38.20 | 38.33 | 37.45 | 37.45 | -2.066% | 31 | 1,147 | -8.598% |
| 2026-08-27 | 38.68 | 38.75 | 38.24 | 38.24 | -3.920% | 61 | 1,135 | -10.486% |
| 2026-08-26 | 39.80 | 39.80 | 39.80 | 39.80 | -0.946% | 1 | 1,134 | -13.995% |
| 2026-08-25 | 40.18 | 40.18 | 40.18 | 40.18 | +0.125% | 1 | 1,133 | -14.808% |
| 2026-08-21 | 40.13 | 40.13 | 40.13 | 40.13 | -1.400% | 1 | 1,134 | -14.702% |
| 2026-08-20 | 40.23 | 40.70 | 40.23 | 40.70 | +1.750% | 4 | 1,134 | -15.897% |
| 2026-08-17 | 39.88 | 40.00 | 39.88 | 40.00 | +1.678% | 13 | 1,134 | -14.425% |
| 2026-08-13 | 39.07 | 39.34 | 39.07 | 39.34 | -0.355% | 4 | 1,134 | -12.989% |
| 2026-08-12 | 39.44 | 39.48 | 39.44 | 39.48 | +0.203% | 7 | 1,139 | -13.298% |
| 2026-08-10 | 39.40 | 39.40 | 39.40 | 39.40 | -0.228% | 1 | 1,139 | -13.122% |
| 2026-08-07 | 39.49 | 39.49 | 39.49 | 39.49 | -0.101% | 1 | 1,138 | -13.320% |
| 2026-08-06 | 39.68 | 39.68 | 39.53 | 39.53 | -0.051% | 3 | 1,138 | -13.408% |
| 2026-08-05 | 39.50 | 39.65 | 39.40 | 39.55 | -0.603% | 26 | 1,132 | -13.451% |
| 2026-08-04 | 41.28 | 41.48 | 39.79 | 39.79 | -5.778% | 41 | 1,134 | -13.973% |
| 2026-08-03 | 42.36 | 42.36 | 42.23 | 42.23 | -5.250% | 13 | 1,124 | -18.944% |
| 2026-07-31 | 44.38 | 44.57 | 44.38 | 44.57 | -4.663% | 10 | 1,129 | -23.199% |
| 2026-07-28 | 46.75 | 46.75 | 46.75 | 46.75 | -0.171% | 10 | 1,139 | -26.781% |
| 2026-07-27 | 46.90 | 46.90 | 46.83 | 46.83 | +3.264% | 11 | 1,139 | -26.906% |
| 2026-07-16 | 45.35 | 45.35 | 45.35 | 45.35 | +2.140% | 1 | 1,139 | -24.520% |
| 2026-07-14 | 44.40 | 44.40 | 44.40 | 44.40 | +0.978% | 1 | 1,139 | -22.905% |
| 2026-07-10 | 43.97 | 43.97 | 43.97 | 43.97 | -1.147% | 10 | 1,149 | -22.151% |
| 2026-07-09 | 44.48 | 44.48 | 44.48 | 44.48 | -2.242% | 10 | 1,149 | -23.044% |
| 2026-07-08 | 45.50 | 45.50 | 45.50 | 45.50 | +2.224% | 1 | 1,149 | -24.769% |
| 2026-07-06 | 44.39 | 44.51 | 44.39 | 44.51 | -1.722% | 2 | 1,150 | -23.096% |
| 2026-06-30 | 45.29 | 45.29 | 45.29 | 45.29 | -5.013% | 10 | 1,160 | -24.420% |
| 2026-06-25 | 47.85 | 47.85 | 47.68 | 47.68 | -2.694% | 2 | 1,160 | -28.209% |
| 2026-06-23 | 49.93 | 49.93 | 49.00 | 49.00 | +8.647% | 2 | 1,158 | -30.143% |
| 2026-06-22 | 45.80 | 45.80 | 45.10 | 45.10 | -2.592% | 2 | 1,159 | -24.102% |
| 2026-06-17 | 46.30 | 46.30 | 46.30 | 46.30 | +1.402% | 6 | 1,153 | -26.069% |
| 2026-06-15 | 45.66 | 45.66 | 45.66 | 45.66 | -5.856% | 10 | 1,143 | -25.033% |
| 2026-06-12 | 48.50 | 48.54 | 48.50 | 48.50 | -7.213% | 25 | 1,154 | -29.423% |
| 2026-06-10 | 51.52 | 52.27 | 51.52 | 52.27 | +2.873% | 6 | 1,154 | -34.513% |
| 2026-06-09 | 50.81 | 50.81 | 50.81 | 50.81 | +5.898% | 1 | 1,153 | -32.631% |
| 2026-06-08 | 47.98 | 47.98 | 47.98 | 47.98 | -2.697% | 1 | 1,153 | -28.658% |
| 2026-06-05 | 46.08 | 49.31 | 46.08 | 49.31 | +5.906% | 4 | 1,153 | -30.582% |
| 2026-06-04 | 46.56 | 46.56 | 46.56 | 46.56 | +3.214% | 2 | 1,155 | -26.482% |
| 2026-06-02 | 45.11 | 45.11 | 45.11 | 45.11 | +0.985% | 1 | 1,155 | -24.119% |
| 2026-06-01 | 44.83 | 44.83 | 44.67 | 44.67 | -1.129% | 69 | 1,087 | -23.371% |
| 2026-05-29 | 45.01 | 45.25 | 45.01 | 45.18 | -0.572% | 9 | 1,088 | -24.236% |
| 2026-05-28 | 46.68 | 46.68 | 45.44 | 45.44 | -2.343% | 7 | 1,088 | -24.670% |
| 2026-05-27 | 46.53 | 46.53 | 46.53 | 46.53 | +1.284% | 2 | 1,088 | -26.435% |
| 2026-05-26 | 45.95 | 45.95 | 45.94 | 45.94 | -1.754% | 6 | 1,088 | -25.490% |
| 2026-05-22 | 46.75 | 46.76 | 46.75 | 46.76 | -1.350% | 5 | 1,088 | -26.796% |
| 2026-05-21 | 48.50 | 48.50 | 47.33 | 47.40 | -2.369% | 30 | 1,089 | -27.785% |
| 2026-05-20 | 49.26 | 49.26 | 48.55 | 48.55 | -2.803% | 4 | 1,092 | -29.495% |
| 2026-05-19 | 50.40 | 50.40 | 49.95 | 49.95 | +0.706% | 2 | 1,091 | -31.471% |
| 2026-05-18 | 49.60 | 49.60 | 49.60 | 49.60 | -1.294% | 1 | 1,092 | -30.988% |
| 2026-05-15 | 50.25 | 50.25 | 50.25 | 50.25 | +4.037% | 1 | 1,091 | -31.881% |
| 2026-05-14 | 49.50 | 49.52 | 48.23 | 48.30 | -2.915% | 53 | 1,097 | -29.130% |
| 2026-05-13 | 50.19 | 50.19 | 49.75 | 49.75 | -2.451% | 4 | 1,100 | -31.196% |
| 2026-05-12 | 51.00 | 52.00 | 51.00 | 51.00 | +1.493% | 8 | 1,098 | -32.882% |
| 2026-05-11 | 50.06 | 50.25 | 49.75 | 50.25 | -0.692% | 14 | 1,089 | -31.881% |
| 2026-05-08 | 50.53 | 50.60 | 50.53 | 50.60 | -1.767% | 2 | 1,087 | -32.352% |
| 2026-05-06 | 51.54 | 51.54 | 51.51 | 51.51 | -5.243% | 31 | 1,088 | -33.547% |
| 2026-05-04 | 54.25 | 54.37 | 54.25 | 54.36 | +2.508% | 350 | 938 | -37.031% |
| 2026-05-01 | 52.74 | 53.03 | 52.74 | 53.03 | -1.796% | 2 | 938 | -35.452% |
| 2026-04-30 | 55.12 | 55.12 | 53.89 | 54.00 | -3.983% | 19 | 938 | -36.611% |
| 2026-04-29 | 56.24 | 56.24 | 56.24 | 56.24 | -0.759% | 7 | 941 | -39.136% |
| 2026-04-28 | 56.67 | 56.67 | 56.67 | 56.67 | +1.196% | 1 | 941 | -39.598% |
| 2026-04-27 | 56.00 | 56.00 | 56.00 | 56.00 | -1.060% | 5 | 941 | -38.875% |
| 2026-04-23 | 57.44 | 57.44 | 56.60 | 56.60 | -1.049% | 2 | 936 | -39.523% |
| 2026-04-22 | 57.30 | 57.30 | 56.80 | 57.20 | -2.804% | 151 | 937 | -40.157% |
| 2026-04-20 | 58.85 | 58.85 | 58.85 | 58.85 | +2.011% | 1 | 904 | -41.835% |
| 2026-04-17 | 57.83 | 57.89 | 56.93 | 57.69 | -2.054% | 4 | 905 | -40.666% |
| 2026-04-16 | 59.55 | 59.55 | 58.90 | 58.90 | -2.159% | 20 | 904 | -41.885% |
| 2026-04-15 | 60.53 | 60.53 | 60.20 | 60.20 | -2.589% | 17 | 904 | -43.140% |
| 2026-04-14 | 62.00 | 62.00 | 61.40 | 61.80 | -5.649% | 13 | 904 | -44.612% |
| 2026-04-13 | 65.50 | 65.50 | 65.50 | 65.50 | +0.769% | 1 | 904 | -47.740% |
| 2026-04-10 | 65.00 | 65.00 | 65.00 | 65.00 | -0.291% | 1 | 904 | -47.338% |
| 2026-04-09 | 67.13 | 67.27 | 65.19 | 65.19 | -3.164% | 762 | 904 | -47.492% |
| 2026-04-08 | 66.80 | 68.30 | 66.80 | 67.32 | -9.625% | 50 | 325 | -49.153% |
| 2026-04-06 | 74.21 | 75.02 | 74.00 | 74.49 | -2.077% | 23 | 314 | -54.048% |
| 2026-04-02 | 76.93 | 77.16 | 76.07 | 76.07 | +1.494% | 12 | 328 | -55.002% |
| 2026-04-01 | 75.84 | 75.84 | 74.95 | 74.95 | -11.007% | 5 | 328 | -54.330% |
| 2026-03-27 | 84.05 | 84.22 | 84.00 | 84.22 | +11.255% | 3 | 328 | -59.356% |
| 2026-03-25 | 74.50 | 75.70 | 74.50 | 75.70 | +0.451% | 3 | 328 | -54.782% |
| 2026-03-23 | 74.30 | 75.36 | 73.90 | 75.36 | -0.567% | 7 | 327 | -54.578% |
| 2026-03-19 | 75.79 | 75.79 | 75.79 | 75.79 | +7.886% | 2 | 329 | -54.836% |
| 2026-03-17 | 70.25 | 70.25 | 70.25 | 70.25 | -1.445% | 1 | 331 | -51.274% |
| 2026-03-16 | 71.28 | 71.28 | 71.28 | 71.28 | -5.376% | 2 | 331 | -51.978% |
| 2026-03-13 | 75.33 | 75.33 | 75.33 | 75.33 | +3.093% | 1 | 331 | -54.560% |
| 2026-03-12 | 72.93 | 73.07 | 72.58 | 73.07 | +4.044% | 68 | 331 | -53.155% |
| 2026-03-11 | 70.04 | 70.71 | 70.04 | 70.23 | +1.211% | 4 | 326 | -51.260% |
| 2026-03-09 | 69.39 | 69.39 | 69.39 | 69.39 | -2.706% | 1 | 327 | -50.670% |
| 2026-03-06 | 72.91 | 72.91 | 71.13 | 71.32 | +3.557% | 39 | 327 | -52.005% |
| 2026-03-05 | 69.65 | 69.65 | 68.87 | 68.87 | +4.380% | 12 | 291 | -50.298% |
| 2026-03-04 | 65.98 | 65.98 | 65.98 | 65.98 | -4.432% | 1 | 286 | -48.121% |
| 2026-03-03 | 71.63 | 73.04 | 69.04 | 69.04 | +2.040% | 43 | 286 | -50.420% |
| 2026-03-02 | 67.66 | 67.66 | 67.66 | 67.66 | +1.668% | 1 | 285 | -49.409% |
| 2026-02-27 | 66.55 | 66.55 | 66.55 | 66.55 | +4.310% | 1 | 285 | -48.565% |
| 2026-02-25 | 63.80 | 63.80 | 63.80 | 63.80 | -2.907% | 1 | 284 | -46.348% |
| 2026-02-24 | 65.71 | 65.71 | 65.71 | 65.71 | -2.188% | 1 | 284 | -47.907% |
| 2026-02-23 | 67.18 | 67.18 | 67.18 | 67.18 | -0.312% | 1 | 283 | -49.047% |
| 2026-02-19 | 67.39 | 67.39 | 67.39 | 67.39 | +1.460% | 3 | 282 | -49.206% |
| 2026-02-18 | 66.42 | 66.42 | 66.42 | 66.42 | -4.883% | 1 | 285 | -48.464% |
| 2026-02-17 | 68.62 | 69.83 | 68.62 | 69.83 | +2.180% | 53 | 285 | -50.981% |
| 2026-02-13 | 68.34 | 68.34 | 68.34 | 68.34 | +3.640% | 50 | 232 | -49.912% |
| 2026-02-12 | 62.47 | 65.94 | 62.47 | 65.94 | +3.679% | 3 | 232 | -48.089% |
| 2026-02-11 | 63.40 | 63.60 | 63.40 | 63.60 | +0.968% | 5 | 232 | -46.179% |
| 2026-02-10 | 62.99 | 62.99 | 62.99 | 62.99 | +0.784% | 1 | 232 | -45.658% |
| 2026-02-09 | 64.28 | 64.28 | 62.50 | 62.50 | -3.400% | 102 | 232 | -45.232% |
| 2026-02-06 | 64.70 | 64.70 | 64.70 | 64.70 | -5.946% | 5 | 163 | -47.094% |
| 2026-02-05 | 67.88 | 69.24 | 67.53 | 68.79 | +11.149% | 248 | 163 | -50.240% |
| 2026-01-28 | 61.20 | 61.94 | 61.20 | 61.89 | +1.492% | 3 | 30 | -44.692% |
| 2026-01-27 | 61.20 | 61.20 | 60.98 | 60.98 | -0.603% | 2 | 31 | -43.867% |
| 2026-01-26 | 61.25 | 61.35 | 61.25 | 61.35 | -2.059% | 3 | 30 | -44.205% |
| 2026-01-23 | 62.64 | 62.64 | 62.64 | 62.64 | +0.481% | 1 | 29 | -45.354% |
| 2026-01-22 | 62.34 | 62.34 | 62.34 | 62.34 | -2.943% | 1 | 28 | -45.091% |
| 2026-01-21 | 64.23 | 64.23 | 64.23 | 64.23 | -4.844% | 1 | 27 | -46.707% |
| 2026-01-20 | 67.50 | 67.50 | 67.50 | 67.50 | +6.736% | 25 | 28 | -49.289% |
| 2026-01-14 | 63.84 | 64.02 | 63.24 | 63.24 | +2.496% | 8 | 3 | -45.873% |
| 2026-01-13 | 61.70 | 61.70 | 61.70 | 61.70 | 0.000% | 1 | 1 | -44.522% |