SPY281215P00680000
SPY Dec 15 2028 680.00 Put
optionOPRA
EODOct 27, 2026
35.19USD-3.191%(-1.16)1Vol1,107OI
SPY281215P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.19 | 35.19 | 35.19 | 35.19 | -3.191% | 1 | 1,107 | 0.000% |
| 2026-10-26 | 36.35 | 36.35 | 36.35 | 36.35 | -1.491% | 3 | 1,110 | -3.191% |
| 2026-10-22 | 36.90 | 36.90 | 36.90 | 36.90 | +4.355% | 1 | 1,109 | -4.634% |
| 2026-10-20 | 35.36 | 35.36 | 35.36 | 35.36 | -1.091% | 5 | 1,109 | -0.481% |
| 2026-10-19 | 35.59 | 35.75 | 35.58 | 35.75 | -3.639% | 7 | 1,105 | -1.566% |
| 2026-10-16 | 35.80 | 37.33 | 35.80 | 37.10 | +7.943% | 13 | 1,103 | -5.148% |
| 2026-10-15 | 34.40 | 34.40 | 34.37 | 34.37 | -1.884% | 2 | 1,103 | +2.386% |
| 2026-10-14 | 35.03 | 35.03 | 35.03 | 35.03 | +3.793% | 1 | 1,103 | +0.457% |
| 2026-10-12 | 33.75 | 33.75 | 33.75 | 33.75 | -1.890% | 12 | 1,115 | +4.267% |
| 2026-10-09 | 34.40 | 34.40 | 34.40 | 34.40 | -0.693% | 1 | 1,114 | +2.297% |
| 2026-10-08 | 34.50 | 34.64 | 34.50 | 34.64 | -0.029% | 2 | 1,113 | +1.588% |
| 2026-10-07 | 34.65 | 34.65 | 34.65 | 34.65 | +3.309% | 2 | 1,113 | +1.558% |
| 2026-10-06 | 33.75 | 33.75 | 33.54 | 33.54 | -2.923% | 9 | 1,111 | +4.919% |
| 2026-10-05 | 34.43 | 34.55 | 34.43 | 34.55 | -1.483% | 11 | 1,111 | +1.852% |
| 2026-10-02 | 35.07 | 35.07 | 35.07 | 35.07 | -4.597% | 1 | 1,111 | +0.342% |
| 2026-10-01 | 36.74 | 36.76 | 36.74 | 36.76 | +3.520% | 3 | 1,114 | -4.271% |
| 2026-09-29 | 34.87 | 35.51 | 34.87 | 35.51 | +2.928% | 3 | 1,116 | -0.901% |
| 2026-09-25 | 35.28 | 35.28 | 34.50 | 34.50 | -0.462% | 2 | 1,116 | +2.000% |
| 2026-09-22 | 34.66 | 34.66 | 34.66 | 34.66 | +0.231% | 1 | 1,119 | +1.529% |
| 2026-09-21 | 35.22 | 35.22 | 34.58 | 34.58 | -8.712% | 15 | 1,113 | +1.764% |
| 2026-09-15 | 37.88 | 37.88 | 37.88 | 37.88 | -0.525% | 6 | 1,107 | -7.101% |
| 2026-09-14 | 38.08 | 38.10 | 38.07 | 38.08 | +2.642% | 17 | 1,090 | -7.589% |
| 2026-09-11 | 37.60 | 37.60 | 37.10 | 37.10 | -5.188% | 11 | 1,099 | -5.148% |
| 2026-09-10 | 39.05 | 39.20 | 39.05 | 39.13 | +6.158% | 18 | 1,089 | -10.069% |
| 2026-09-03 | 36.87 | 36.87 | 36.86 | 36.86 | -3.634% | 8 | 1,089 | -4.531% |
| 2026-09-02 | 38.65 | 38.65 | 38.25 | 38.25 | -1.747% | 24 | 1,089 | -8.000% |
| 2026-08-31 | 38.93 | 38.93 | 38.93 | 38.93 | -0.967% | 1 | 1,088 | -9.607% |
| 2026-08-28 | 39.41 | 39.79 | 38.55 | 39.31 | -1.057% | 33 | 1,073 | -10.481% |
| 2026-08-27 | 40.20 | 40.20 | 39.73 | 39.73 | -2.503% | 22 | 1,082 | -11.427% |
| 2026-08-26 | 41.00 | 41.00 | 40.75 | 40.75 | -0.755% | 14 | 1,077 | -13.644% |
| 2026-08-25 | 41.20 | 41.20 | 41.06 | 41.06 | -0.146% | 127 | 986 | -14.296% |
| 2026-08-24 | 41.26 | 41.26 | 41.12 | 41.12 | +0.342% | 10 | 978 | -14.421% |
| 2026-08-21 | 41.12 | 41.12 | 40.98 | 40.98 | -1.938% | 3 | 975 | -14.129% |
| 2026-08-20 | 41.79 | 41.79 | 41.79 | 41.79 | +0.457% | 2 | 975 | -15.793% |
| 2026-08-18 | 41.70 | 41.70 | 41.60 | 41.60 | +2.438% | 15 | 973 | -15.409% |
| 2026-08-17 | 40.46 | 40.61 | 40.46 | 40.61 | +0.844% | 195 | 783 | -13.346% |
| 2026-08-14 | 40.22 | 40.27 | 40.22 | 40.27 | -0.420% | 3 | 783 | -12.615% |
| 2026-08-13 | 39.92 | 40.46 | 39.92 | 40.44 | -0.468% | 11 | 780 | -12.982% |
| 2026-08-12 | 40.63 | 40.63 | 40.63 | 40.63 | +0.694% | 1 | 779 | -13.389% |
| 2026-08-10 | 40.12 | 40.35 | 40.12 | 40.35 | -1.633% | 20 | 799 | -12.788% |
| 2026-08-06 | 40.74 | 41.02 | 40.73 | 41.02 | +0.935% | 10 | 795 | -14.213% |
| 2026-08-05 | 40.31 | 40.64 | 40.31 | 40.64 | -1.287% | 32 | 784 | -13.410% |
| 2026-08-04 | 42.34 | 42.34 | 41.05 | 41.17 | -5.116% | 23 | 782 | -14.525% |
| 2026-08-03 | 43.86 | 43.86 | 43.36 | 43.39 | -4.867% | 48 | 769 | -18.898% |
| 2026-07-31 | 47.12 | 47.12 | 45.52 | 45.61 | -4.382% | 12 | 772 | -22.846% |
| 2026-07-30 | 48.91 | 48.91 | 47.70 | 47.70 | -6.471% | 3 | 780 | -26.226% |
| 2026-07-29 | 47.99 | 51.00 | 47.62 | 51.00 | +8.005% | 26 | 769 | -31.000% |
| 2026-07-28 | 48.57 | 48.57 | 47.22 | 47.22 | -3.416% | 25 | 784 | -25.476% |
| 2026-07-27 | 47.48 | 48.89 | 47.48 | 48.89 | -0.407% | 2 | 783 | -28.022% |
| 2026-07-24 | 47.76 | 49.09 | 47.76 | 49.09 | +1.910% | 4 | 782 | -28.315% |
| 2026-07-23 | 48.17 | 48.17 | 48.17 | 48.17 | +5.752% | 4 | 782 | -26.946% |
| 2026-07-22 | 45.55 | 45.55 | 45.55 | 45.55 | -0.935% | 8 | 782 | -22.744% |
| 2026-07-21 | 45.98 | 45.98 | 45.98 | 45.98 | -2.955% | 1 | 782 | -23.467% |
| 2026-07-20 | 47.32 | 47.38 | 47.32 | 47.38 | -1.127% | 4 | 779 | -25.728% |
| 2026-07-17 | 48.86 | 48.86 | 47.92 | 47.92 | +3.566% | 8 | 780 | -26.565% |
| 2026-07-16 | 46.03 | 46.27 | 45.98 | 46.27 | +1.558% | 3 | 780 | -23.946% |
| 2026-07-15 | 45.26 | 45.56 | 45.26 | 45.56 | -0.524% | 2 | 779 | -22.761% |
| 2026-07-14 | 45.90 | 45.90 | 45.47 | 45.80 | -1.399% | 55 | 771 | -23.166% |
| 2026-07-13 | 46.45 | 46.45 | 46.45 | 46.45 | +2.948% | 2 | 773 | -24.241% |
| 2026-07-10 | 45.07 | 45.12 | 45.07 | 45.12 | -2.968% | 12 | 762 | -22.008% |
| 2026-07-09 | 46.08 | 46.81 | 46.08 | 46.50 | -3.467% | 18 | 750 | -24.323% |
| 2026-07-08 | 48.20 | 48.20 | 48.17 | 48.17 | +3.792% | 3 | 751 | -26.946% |
| 2026-07-07 | 46.18 | 46.42 | 46.18 | 46.41 | +1.643% | 4 | 749 | -24.176% |
| 2026-07-06 | 45.66 | 45.66 | 45.66 | 45.66 | -4.637% | 1 | 748 | -22.930% |
| 2026-07-02 | 48.02 | 48.44 | 47.88 | 47.88 | +3.079% | 12 | 749 | -26.504% |
| 2026-07-01 | 46.45 | 46.45 | 46.45 | 46.45 | -6.895% | 1 | 750 | -24.241% |
| 2026-06-25 | 49.89 | 49.89 | 49.89 | 49.89 | -2.080% | 1 | 750 | -29.465% |
| 2026-06-24 | 50.95 | 50.95 | 50.95 | 50.95 | +7.286% | 8 | 744 | -30.932% |
| 2026-06-18 | 47.86 | 47.86 | 47.49 | 47.49 | +0.700% | 4 | 744 | -25.900% |
| 2026-06-16 | 46.80 | 47.16 | 46.80 | 47.16 | +1.137% | 2 | 744 | -25.382% |
| 2026-06-15 | 46.66 | 46.90 | 46.59 | 46.63 | -6.665% | 14 | 747 | -24.534% |
| 2026-06-12 | 49.96 | 49.96 | 49.96 | 49.96 | -1.750% | 1 | 748 | -29.564% |
| 2026-06-11 | 54.01 | 54.01 | 50.85 | 50.85 | -1.377% | 11 | 743 | -30.796% |
| 2026-06-10 | 51.56 | 51.56 | 51.56 | 51.56 | -0.941% | 250 | 589 | -31.749% |
| 2026-06-09 | 52.05 | 52.05 | 52.05 | 52.05 | +2.420% | 1 | 590 | -32.392% |
| 2026-06-05 | 49.36 | 50.82 | 49.35 | 50.82 | +9.079% | 5 | 587 | -30.756% |
| 2026-06-04 | 47.88 | 47.88 | 46.37 | 46.59 | -1.397% | 19 | 584 | -24.469% |
| 2026-06-03 | 47.25 | 47.25 | 47.25 | 47.25 | +1.986% | 2 | 584 | -25.524% |
| 2026-06-02 | 46.65 | 46.65 | 46.33 | 46.33 | +0.477% | 3 | 585 | -24.045% |
| 2026-06-01 | 46.11 | 46.11 | 46.11 | 46.11 | -3.435% | 1 | 584 | -23.682% |
| 2026-05-27 | 47.71 | 47.85 | 47.55 | 47.75 | +0.231% | 34 | 583 | -26.304% |
| 2026-05-26 | 47.78 | 47.78 | 47.44 | 47.64 | -1.326% | 8 | 583 | -26.134% |
| 2026-05-22 | 48.49 | 48.64 | 47.99 | 48.28 | -1.670% | 16 | 588 | -27.113% |
| 2026-05-21 | 50.00 | 50.00 | 48.87 | 49.10 | -2.521% | 6 | 584 | -28.330% |
| 2026-05-20 | 51.32 | 51.34 | 50.37 | 50.37 | -1.794% | 5 | 584 | -30.137% |
| 2026-05-19 | 51.30 | 51.30 | 51.29 | 51.29 | +0.984% | 2 | 582 | -31.390% |
| 2026-05-18 | 50.79 | 50.79 | 50.79 | 50.79 | -1.071% | 1 | 581 | -30.715% |
| 2026-05-15 | 51.15 | 51.34 | 50.53 | 51.34 | +0.019% | 11 | 580 | -31.457% |
| 2026-05-13 | 51.33 | 51.33 | 51.33 | 51.33 | -1.098% | 1 | 580 | -31.444% |
| 2026-05-11 | 51.35 | 51.90 | 51.23 | 51.90 | -0.326% | 9 | 581 | -32.197% |
| 2026-05-08 | 51.62 | 52.07 | 51.62 | 52.07 | -0.058% | 3 | 582 | -32.418% |
| 2026-05-07 | 52.45 | 52.45 | 52.10 | 52.10 | -0.913% | 5 | 581 | -32.457% |
| 2026-05-06 | 52.86 | 52.86 | 52.58 | 52.58 | -4.660% | 5 | 581 | -33.073% |
| 2026-05-04 | 55.15 | 55.15 | 55.15 | 55.15 | +1.565% | 1 | 581 | -36.192% |
| 2026-05-01 | 54.60 | 54.60 | 54.30 | 54.30 | -4.097% | 2 | 583 | -35.193% |
| 2026-04-30 | 56.62 | 56.62 | 56.62 | 56.62 | -1.787% | 2 | 583 | -37.849% |
| 2026-04-27 | 57.53 | 57.92 | 57.49 | 57.65 | -0.483% | 26 | 583 | -38.959% |
| 2026-04-24 | 58.04 | 58.04 | 57.87 | 57.93 | -0.635% | 16 | 598 | -39.254% |
| 2026-04-22 | 58.30 | 58.30 | 58.30 | 58.30 | -2.914% | 2 | 593 | -39.640% |
| 2026-04-21 | 58.88 | 60.05 | 58.88 | 60.05 | +3.267% | 6 | 597 | -41.399% |
| 2026-04-17 | 58.72 | 58.72 | 58.15 | 58.15 | -4.122% | 10 | 597 | -39.484% |
| 2026-04-16 | 61.59 | 61.59 | 60.65 | 60.65 | -2.177% | 2 | 595 | -41.979% |
| 2026-04-15 | 62.27 | 62.27 | 62.00 | 62.00 | -2.378% | 4 | 595 | -43.242% |
| 2026-04-14 | 63.85 | 63.88 | 63.51 | 63.51 | -4.654% | 5 | 595 | -44.591% |
| 2026-04-13 | 68.56 | 68.56 | 66.61 | 66.61 | -1.581% | 16 | 594 | -47.170% |
| 2026-04-10 | 67.40 | 67.68 | 67.18 | 67.68 | +0.925% | 54 | 604 | -48.005% |
| 2026-04-09 | 67.57 | 67.64 | 67.06 | 67.06 | -3.801% | 17 | 618 | -47.525% |
| 2026-04-08 | 68.81 | 69.71 | 68.81 | 69.71 | -8.757% | 6 | 617 | -49.519% |
| 2026-04-06 | 76.18 | 76.63 | 76.16 | 76.40 | -9.842% | 9 | 619 | -53.940% |
| 2026-03-31 | 86.17 | 86.17 | 84.74 | 84.74 | -3.375% | 8 | 620 | -58.473% |
| 2026-03-30 | 87.75 | 87.75 | 87.70 | 87.70 | -1.038% | 2 | 620 | -59.875% |
| 2026-03-27 | 86.06 | 88.62 | 86.06 | 88.62 | +9.583% | 3 | 620 | -60.291% |
| 2026-03-26 | 80.98 | 80.98 | 80.87 | 80.87 | +1.749% | 2 | 620 | -56.486% |
| 2026-03-24 | 80.80 | 80.80 | 79.48 | 79.48 | +0.240% | 11 | 620 | -55.725% |
| 2026-03-23 | 79.29 | 79.29 | 79.29 | 79.29 | -1.024% | 1 | 631 | -55.619% |
| 2026-03-20 | 80.11 | 80.11 | 80.11 | 80.11 | +4.596% | 4 | 631 | -56.073% |
| 2026-03-18 | 75.17 | 76.59 | 75.16 | 76.59 | +3.082% | 4 | 629 | -54.054% |
| 2026-03-16 | 74.30 | 74.30 | 74.30 | 74.30 | -3.469% | 1 | 631 | -52.638% |
| 2026-03-13 | 73.65 | 77.22 | 73.65 | 76.97 | +6.755% | 12 | 630 | -54.281% |
| 2026-03-11 | 71.05 | 72.62 | 71.05 | 72.10 | +3.681% | 5 | 628 | -51.193% |
| 2026-03-10 | 70.77 | 70.77 | 69.50 | 69.54 | -3.040% | 18 | 627 | -49.396% |
| 2026-03-09 | 75.49 | 75.49 | 71.72 | 71.72 | +0.631% | 2 | 622 | -50.934% |
| 2026-03-05 | 69.78 | 71.59 | 69.78 | 71.27 | +5.930% | 13 | 621 | -50.624% |
| 2026-03-04 | 69.22 | 69.61 | 67.24 | 67.28 | -4.160% | 8 | 616 | -47.696% |
| 2026-03-03 | 69.73 | 70.20 | 69.73 | 70.20 | +1.518% | 38 | 615 | -49.872% |
| 2026-03-02 | 68.86 | 69.15 | 68.39 | 69.15 | -0.332% | 29 | 579 | -49.111% |
| 2026-02-27 | 69.34 | 69.38 | 68.75 | 69.38 | +2.984% | 5 | 579 | -49.279% |
| 2026-02-26 | 67.02 | 67.37 | 67.02 | 67.37 | +0.253% | 32 | 575 | -47.766% |
| 2026-02-20 | 68.30 | 68.30 | 67.20 | 67.20 | -2.679% | 2 | 563 | -47.634% |
| 2026-02-19 | 68.91 | 69.05 | 68.91 | 69.05 | +0.509% | 7 | 563 | -49.037% |
| 2026-02-17 | 70.42 | 70.42 | 68.20 | 68.70 | -1.548% | 8 | 563 | -48.777% |
| 2026-02-13 | 70.14 | 70.38 | 68.25 | 69.78 | +7.470% | 52 | 551 | -49.570% |
| 2026-02-06 | 69.11 | 69.11 | 64.93 | 64.93 | -7.914% | 548 | 551 | -45.803% |
| 2026-02-05 | 70.99 | 70.99 | 69.27 | 70.51 | +6.720% | 81 | 100 | -50.092% |
| 2026-01-29 | 63.33 | 66.10 | 63.33 | 66.07 | +4.047% | 11 | 98 | -46.738% |
| 2026-01-28 | 62.67 | 63.50 | 62.67 | 63.50 | +1.195% | 2 | 93 | -44.583% |
| 2026-01-27 | 62.75 | 62.75 | 62.75 | 62.75 | -0.570% | 2 | 94 | -43.920% |
| 2026-01-26 | 63.30 | 63.30 | 63.11 | 63.11 | -3.502% | 2 | 92 | -44.240% |
| 2026-01-21 | 67.62 | 67.62 | 65.40 | 65.40 | -3.824% | 7 | 90 | -46.193% |
| 2026-01-20 | 67.60 | 68.00 | 66.62 | 68.00 | +7.002% | 60 | 90 | -48.250% |
| 2026-01-15 | 62.92 | 63.55 | 62.92 | 63.55 | -2.933% | 3 | 43 | -44.626% |
| 2026-01-14 | 65.00 | 65.55 | 64.98 | 65.47 | +4.903% | 4 | 44 | -46.250% |
| 2026-01-12 | 62.41 | 62.41 | 62.41 | 62.41 | -0.367% | 10 | 44 | -43.615% |
| 2026-01-09 | 63.21 | 63.21 | 62.64 | 62.64 | -3.184% | 21 | 34 | -43.822% |
| 2026-01-08 | 64.70 | 64.70 | 64.70 | 64.70 | +0.357% | 11 | 13 | -45.611% |
| 2026-01-06 | 64.21 | 64.47 | 64.21 | 64.47 | 0.000% | 2 | 2 | -45.416% |