SPY281215P00685000
SPY Dec 15 2028 685.00 Put
optionOPRA
EODOct 27, 2026
36.70USD-1.819%(-0.68)1Vol1,675OI
SPY281215P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.70 | 36.70 | 36.70 | 36.70 | -1.819% | 1 | 1,676 | 0.000% |
| 2026-10-26 | 37.38 | 37.38 | 37.38 | 37.38 | -3.907% | 2 | 1,676 | -1.819% |
| 2026-10-23 | 39.33 | 39.38 | 38.90 | 38.90 | +2.127% | 16 | 1,663 | -5.656% |
| 2026-10-16 | 38.09 | 38.09 | 38.09 | 38.09 | +2.974% | 8 | 1,655 | -3.649% |
| 2026-10-15 | 36.99 | 36.99 | 36.99 | 36.99 | +6.538% | 1 | 1,655 | -0.784% |
| 2026-10-13 | 34.72 | 34.72 | 34.72 | 34.72 | -3.017% | 3 | 1,652 | +5.703% |
| 2026-09-30 | 35.90 | 35.90 | 35.80 | 35.80 | +0.703% | 20 | 1,652 | +2.514% |
| 2026-09-25 | 35.55 | 35.55 | 35.55 | 35.55 | -0.559% | 29 | 1,623 | +3.235% |
| 2026-09-21 | 35.70 | 35.75 | 35.70 | 35.75 | -5.448% | 3 | 1,622 | +2.657% |
| 2026-09-18 | 37.81 | 37.81 | 37.81 | 37.81 | +0.345% | 1 | 1,622 | -2.936% |
| 2026-09-17 | 37.68 | 37.68 | 37.68 | 37.68 | -1.721% | 1 | 1,621 | -2.601% |
| 2026-09-16 | 38.34 | 38.34 | 38.34 | 38.34 | +0.524% | 82 | 1,541 | -4.278% |
| 2026-09-11 | 38.75 | 38.75 | 38.14 | 38.14 | -5.407% | 21 | 1,539 | -3.776% |
| 2026-09-10 | 40.32 | 40.32 | 40.32 | 40.32 | +1.562% | 1 | 1,539 | -8.978% |
| 2026-09-09 | 39.70 | 39.70 | 39.70 | 39.70 | +0.813% | 28 | 1,511 | -7.557% |
| 2026-09-02 | 39.42 | 39.42 | 39.36 | 39.38 | -3.077% | 173 | 1,453 | -6.805% |
| 2026-09-01 | 40.38 | 40.63 | 40.38 | 40.63 | -0.563% | 34 | 1,423 | -9.673% |
| 2026-08-31 | 40.85 | 40.87 | 40.85 | 40.86 | +1.364% | 8 | 1,415 | -10.181% |
| 2026-08-28 | 39.97 | 40.91 | 39.84 | 40.31 | -0.469% | 95 | 1,374 | -8.956% |
| 2026-08-27 | 40.96 | 41.00 | 40.50 | 40.50 | -3.433% | 25 | 1,375 | -9.383% |
| 2026-08-26 | 42.15 | 42.15 | 41.90 | 41.94 | -0.238% | 118 | 1,375 | -12.494% |
| 2026-08-25 | 42.05 | 42.05 | 42.04 | 42.04 | -0.849% | 29 | 1,361 | -12.702% |
| 2026-08-24 | 42.40 | 42.40 | 42.40 | 42.40 | +2.539% | 7 | 1,354 | -13.443% |
| 2026-08-14 | 41.35 | 41.35 | 41.35 | 41.35 | -0.505% | 2 | 1,354 | -11.245% |
| 2026-08-13 | 41.29 | 41.61 | 41.29 | 41.56 | -0.144% | 12 | 1,349 | -11.694% |
| 2026-08-11 | 41.62 | 41.62 | 41.62 | 41.62 | -0.407% | 1 | 1,348 | -11.821% |
| 2026-08-06 | 41.79 | 41.79 | 41.79 | 41.79 | +0.288% | 1 | 1,349 | -12.180% |
| 2026-08-05 | 41.55 | 41.67 | 41.55 | 41.67 | -1.279% | 21 | 1,349 | -11.927% |
| 2026-08-04 | 43.97 | 43.97 | 42.21 | 42.21 | -5.359% | 16 | 1,343 | -13.054% |
| 2026-08-03 | 44.72 | 44.72 | 44.60 | 44.60 | -4.353% | 11 | 1,339 | -17.713% |
| 2026-07-31 | 46.90 | 47.11 | 46.63 | 46.63 | -7.130% | 14 | 1,338 | -21.295% |
| 2026-07-30 | 50.21 | 50.21 | 50.21 | 50.21 | -2.882% | 15 | 1,338 | -26.907% |
| 2026-07-29 | 50.70 | 51.70 | 50.70 | 51.70 | +3.111% | 18 | 1,329 | -29.014% |
| 2026-07-27 | 48.19 | 50.14 | 48.19 | 50.14 | -0.318% | 16 | 1,328 | -26.805% |
| 2026-07-24 | 49.00 | 50.30 | 49.00 | 50.30 | -0.119% | 15 | 1,313 | -27.038% |
| 2026-07-23 | 50.36 | 50.36 | 50.36 | 50.36 | +0.821% | 1 | 1,312 | -27.125% |
| 2026-07-17 | 50.32 | 50.32 | 49.95 | 49.95 | +6.982% | 2 | 1,310 | -26.527% |
| 2026-07-15 | 46.40 | 46.69 | 46.40 | 46.69 | -0.235% | 3 | 1,310 | -21.396% |
| 2026-07-14 | 46.95 | 46.95 | 46.80 | 46.80 | -2.031% | 8 | 1,315 | -21.581% |
| 2026-07-13 | 47.77 | 47.77 | 47.77 | 47.77 | +2.073% | 4 | 1,315 | -23.174% |
| 2026-07-10 | 46.91 | 46.91 | 46.80 | 46.80 | -0.616% | 20 | 1,325 | -21.581% |
| 2026-07-09 | 47.44 | 47.44 | 47.09 | 47.09 | +0.255% | 3 | 1,324 | -22.064% |
| 2026-07-06 | 46.97 | 46.97 | 46.97 | 46.97 | -1.116% | 13 | 1,324 | -21.865% |
| 2026-07-01 | 47.50 | 47.50 | 47.50 | 47.50 | -1.062% | 10 | 1,324 | -22.737% |
| 2026-06-30 | 48.18 | 48.18 | 47.91 | 48.01 | -4.742% | 13 | 1,320 | -23.558% |
| 2026-06-29 | 49.84 | 51.26 | 49.84 | 50.40 | -1.639% | 12 | 1,325 | -27.183% |
| 2026-06-26 | 51.24 | 51.24 | 51.24 | 51.24 | +0.274% | 4 | 1,325 | -28.376% |
| 2026-06-25 | 51.10 | 51.10 | 51.10 | 51.10 | -1.084% | 1 | 1,326 | -28.180% |
| 2026-06-23 | 51.66 | 51.66 | 51.66 | 51.66 | +7.334% | 1 | 1,326 | -28.959% |
| 2026-06-15 | 48.13 | 48.13 | 48.13 | 48.13 | -5.627% | 15 | 1,326 | -23.748% |
| 2026-06-12 | 51.00 | 51.00 | 51.00 | 51.00 | -5.835% | 10 | 1,325 | -28.039% |
| 2026-06-11 | 54.16 | 54.16 | 54.16 | 54.16 | +3.715% | 1 | 1,325 | -32.238% |
| 2026-06-10 | 52.22 | 52.22 | 52.22 | 52.22 | -2.411% | 1 | 1,325 | -29.720% |
| 2026-06-09 | 53.51 | 53.51 | 53.51 | 53.51 | +4.983% | 9 | 1,330 | -31.415% |
| 2026-06-08 | 50.44 | 50.97 | 50.44 | 50.97 | +4.877% | 6 | 1,328 | -27.997% |
| 2026-06-04 | 48.60 | 48.60 | 48.60 | 48.60 | +1.823% | 1 | 1,327 | -24.486% |
| 2026-06-02 | 47.80 | 47.80 | 47.60 | 47.73 | +1.553% | 3 | 1,326 | -23.109% |
| 2026-06-01 | 47.80 | 47.80 | 47.00 | 47.00 | -1.940% | 14 | 1,312 | -21.915% |
| 2026-05-29 | 47.64 | 47.93 | 47.59 | 47.93 | -0.083% | 3 | 1,312 | -23.430% |
| 2026-05-28 | 48.62 | 48.62 | 47.97 | 47.97 | -1.962% | 7 | 1,313 | -23.494% |
| 2026-05-27 | 49.15 | 49.15 | 48.93 | 48.93 | -0.306% | 2 | 1,315 | -24.995% |
| 2026-05-22 | 49.08 | 49.08 | 49.08 | 49.08 | -7.010% | 1 | 1,315 | -25.224% |
| 2026-05-19 | 52.78 | 52.78 | 52.78 | 52.78 | -0.584% | 1 | 1,315 | -30.466% |
| 2026-05-18 | 53.09 | 53.09 | 53.09 | 53.09 | +1.297% | 1 | 1,315 | -30.872% |
| 2026-05-15 | 52.84 | 52.84 | 52.41 | 52.41 | -3.498% | 9 | 1,319 | -29.975% |
| 2026-05-07 | 53.89 | 54.31 | 53.89 | 54.31 | -1.075% | 3 | 1,321 | -32.425% |
| 2026-05-06 | 54.90 | 54.90 | 54.90 | 54.90 | -1.436% | 2 | 1,321 | -33.151% |
| 2026-05-05 | 56.08 | 56.08 | 55.70 | 55.70 | -3.600% | 5 | 1,322 | -34.111% |
| 2026-05-04 | 57.78 | 57.78 | 57.78 | 57.78 | +1.564% | 1 | 1,322 | -36.483% |
| 2026-05-01 | 55.34 | 56.89 | 55.34 | 56.89 | -3.527% | 3 | 1,322 | -35.490% |
| 2026-04-29 | 59.18 | 59.58 | 58.97 | 58.97 | +0.017% | 3 | 1,322 | -37.765% |
| 2026-04-27 | 58.96 | 58.96 | 58.96 | 58.96 | -0.590% | 1 | 1,320 | -37.754% |
| 2026-04-24 | 60.15 | 60.15 | 59.31 | 59.31 | -3.199% | 2 | 1,319 | -38.122% |
| 2026-04-23 | 61.27 | 61.27 | 61.27 | 61.27 | +1.811% | 1 | 1,320 | -40.101% |
| 2026-04-22 | 60.18 | 60.18 | 60.18 | 60.18 | -0.265% | 2 | 1,320 | -39.016% |
| 2026-04-21 | 60.34 | 60.34 | 60.34 | 60.34 | +0.050% | 1 | 1,322 | -39.178% |
| 2026-04-17 | 61.13 | 61.18 | 60.20 | 60.31 | -5.544% | 8 | 1,322 | -39.148% |
| 2026-04-15 | 63.70 | 63.85 | 63.70 | 63.85 | -1.375% | 3 | 1,318 | -42.522% |
| 2026-04-14 | 65.49 | 65.73 | 64.70 | 64.74 | -2.997% | 126 | 1,315 | -43.312% |
| 2026-04-13 | 69.22 | 69.22 | 66.74 | 66.74 | -3.930% | 123 | 1,307 | -45.010% |
| 2026-04-10 | 68.58 | 69.47 | 68.58 | 69.47 | -12.781% | 2 | 1,235 | -47.171% |
| 2026-04-06 | 79.65 | 79.65 | 79.65 | 79.65 | -0.175% | 1 | 1,236 | -53.923% |
| 2026-04-01 | 79.79 | 79.79 | 79.79 | 79.79 | -14.269% | 1 | 1,236 | -54.004% |
| 2026-03-30 | 90.37 | 93.07 | 90.37 | 93.07 | +10.259% | 4 | 1,236 | -60.567% |
| 2026-03-26 | 84.41 | 84.41 | 84.41 | 84.41 | +6.673% | 9 | 1,236 | -56.522% |
| 2026-03-23 | 79.13 | 79.13 | 79.13 | 79.13 | +7.106% | 1 | 1,236 | -53.621% |
| 2026-03-17 | 73.77 | 73.88 | 73.77 | 73.88 | -4.585% | 2 | 1,236 | -50.325% |
| 2026-03-13 | 75.19 | 77.43 | 75.00 | 77.43 | +0.558% | 3 | 1,236 | -52.602% |
| 2026-03-12 | 77.00 | 77.00 | 77.00 | 77.00 | +4.082% | 3 | 1,235 | -52.338% |
| 2026-03-11 | 72.95 | 73.98 | 72.95 | 73.98 | +2.836% | 2 | 1,235 | -50.392% |
| 2026-03-10 | 71.92 | 71.94 | 71.92 | 71.94 | -8.671% | 2 | 1,235 | -48.985% |
| 2026-03-09 | 78.77 | 78.77 | 78.77 | 78.77 | +8.171% | 1 | 1,234 | -53.409% |
| 2026-03-05 | 72.03 | 73.68 | 72.03 | 72.82 | +5.628% | 22 | 1,234 | -49.602% |
| 2026-03-04 | 71.05 | 71.05 | 68.89 | 68.94 | -7.538% | 17 | 1,241 | -46.765% |
| 2026-03-03 | 74.98 | 75.77 | 74.56 | 74.56 | +6.514% | 4 | 1,229 | -50.778% |
| 2026-03-02 | 71.15 | 71.15 | 69.50 | 70.00 | -0.143% | 4 | 1,229 | -47.571% |
| 2026-02-27 | 71.00 | 71.00 | 69.88 | 70.10 | +0.617% | 15 | 1,228 | -47.646% |
| 2026-02-26 | 68.77 | 69.67 | 68.75 | 69.67 | -1.928% | 16 | 1,214 | -47.323% |
| 2026-02-24 | 71.21 | 71.21 | 71.04 | 71.04 | +1.010% | 8 | 1,199 | -48.339% |
| 2026-02-23 | 70.65 | 70.65 | 70.33 | 70.33 | -0.594% | 2 | 1,199 | -47.817% |
| 2026-02-19 | 70.00 | 70.75 | 70.00 | 70.75 | +1.887% | 4 | 1,198 | -48.127% |
| 2026-02-18 | 69.25 | 69.67 | 68.85 | 69.44 | -1.990% | 7 | 1,196 | -47.149% |
| 2026-02-17 | 71.68 | 71.68 | 70.84 | 70.85 | -1.199% | 8 | 1,192 | -48.200% |
| 2026-02-13 | 71.27 | 71.87 | 69.69 | 71.71 | +1.991% | 91 | 1,104 | -48.822% |
| 2026-02-12 | 68.00 | 70.31 | 68.00 | 70.31 | +5.302% | 10 | 1,104 | -47.803% |
| 2026-02-11 | 66.77 | 66.77 | 66.77 | 66.77 | +1.075% | 2 | 1,097 | -45.035% |
| 2026-02-09 | 67.60 | 67.60 | 65.67 | 66.06 | -2.451% | 5 | 1,095 | -44.444% |
| 2026-02-06 | 69.88 | 69.88 | 67.72 | 67.72 | -6.218% | 959 | 1,098 | -45.806% |
| 2026-02-05 | 71.25 | 72.38 | 71.04 | 72.21 | +6.504% | 52 | 146 | -49.176% |
| 2026-02-03 | 66.04 | 67.80 | 66.04 | 67.80 | +2.494% | 101 | 114 | -45.870% |
| 2026-01-30 | 66.15 | 66.15 | 66.15 | 66.15 | -3.431% | 1 | 14 | -44.520% |
| 2026-01-29 | 67.50 | 68.51 | 67.50 | 68.50 | +5.775% | 4 | 14 | -46.423% |
| 2026-01-26 | 64.76 | 64.76 | 64.76 | 64.76 | -1.968% | 1 | 12 | -43.329% |
| 2026-01-22 | 65.50 | 66.25 | 65.50 | 66.06 | -1.901% | 4 | 12 | -44.444% |
| 2026-01-21 | 67.34 | 67.34 | 67.34 | 67.34 | -3.219% | 1 | 9 | -45.500% |
| 2026-01-20 | 69.23 | 69.58 | 68.45 | 69.58 | +6.522% | 8 | 9 | -47.255% |
| 2026-01-16 | 65.32 | 65.32 | 65.32 | 65.32 | +1.397% | 1 | 5 | -43.815% |
| 2026-01-15 | 64.42 | 64.42 | 64.42 | 64.42 | -1.993% | 2 | 5 | -43.030% |
| 2026-01-14 | 66.61 | 66.62 | 65.73 | 65.73 | +2.240% | 6 | 5 | -44.166% |
| 2026-01-09 | 64.29 | 64.29 | 64.29 | 64.29 | 0.000% | 1 | 1 | -42.915% |