SPY281215P00690000
SPY Dec 15 2028 690.00 Put
optionOPRA
EODOct 26, 2026
38.16USD-5.428%(-2.19)17Vol1,775OI
SPY281215P00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 38.16 | 38.16 | 38.16 | 38.16 | -5.428% | 17 | 1,763 | 0.000% |
| 2026-10-23 | 40.35 | 40.35 | 40.35 | 40.35 | +2.437% | 9 | 1,754 | -5.428% |
| 2026-10-22 | 39.39 | 39.39 | 39.39 | 39.39 | +8.214% | 1 | 1,754 | -3.123% |
| 2026-10-21 | 36.40 | 36.40 | 36.40 | 36.40 | -7.356% | 6 | 1,748 | +4.835% |
| 2026-10-16 | 36.55 | 39.77 | 36.54 | 39.29 | +3.395% | 107 | 1,660 | -2.876% |
| 2026-10-15 | 38.00 | 38.00 | 38.00 | 38.00 | +1.306% | 1 | 1,660 | +0.421% |
| 2026-10-14 | 36.27 | 37.76 | 36.16 | 37.51 | +5.158% | 49 | 1,645 | +1.733% |
| 2026-10-13 | 35.72 | 35.78 | 35.67 | 35.67 | -0.084% | 3 | 1,645 | +6.981% |
| 2026-10-06 | 35.70 | 35.70 | 35.70 | 35.70 | -1.788% | 1 | 1,645 | +6.891% |
| 2026-10-05 | 36.35 | 36.35 | 36.35 | 36.35 | -3.067% | 1 | 1,645 | +4.979% |
| 2026-10-02 | 37.85 | 37.85 | 37.43 | 37.50 | -3.797% | 16 | 1,645 | +1.760% |
| 2026-10-01 | 38.98 | 38.98 | 38.98 | 38.98 | +3.560% | 3 | 1,642 | -2.104% |
| 2026-09-29 | 37.63 | 37.64 | 37.61 | 37.64 | +2.673% | 333 | 1,686 | +1.382% |
| 2026-09-25 | 36.66 | 36.66 | 36.66 | 36.66 | -3.780% | 1 | 1,686 | +4.092% |
| 2026-09-24 | 38.10 | 38.10 | 38.10 | 38.10 | +2.008% | 1 | 1,687 | +0.157% |
| 2026-09-23 | 37.35 | 37.35 | 37.35 | 37.35 | +1.577% | 3 | 1,694 | +2.169% |
| 2026-09-22 | 36.75 | 36.77 | 36.75 | 36.77 | -0.054% | 2 | 1,695 | +3.780% |
| 2026-09-21 | 37.57 | 37.58 | 36.75 | 36.79 | -5.180% | 20 | 1,687 | +3.724% |
| 2026-09-17 | 38.55 | 39.17 | 38.55 | 38.80 | -3.435% | 130 | 1,778 | -1.649% |
| 2026-09-15 | 39.60 | 40.18 | 39.60 | 40.18 | +2.109% | 11 | 1,778 | -5.027% |
| 2026-09-14 | 40.00 | 40.00 | 39.35 | 39.35 | +0.331% | 6 | 1,775 | -3.024% |
| 2026-09-11 | 39.40 | 39.40 | 39.15 | 39.22 | -2.462% | 20 | 1,780 | -2.703% |
| 2026-09-08 | 39.83 | 40.21 | 39.76 | 40.21 | +2.498% | 150 | 1,781 | -5.098% |
| 2026-09-04 | 39.05 | 39.23 | 39.03 | 39.23 | +1.343% | 30 | 1,775 | -2.728% |
| 2026-09-03 | 38.97 | 39.06 | 38.71 | 38.71 | -3.659% | 15 | 1,778 | -1.421% |
| 2026-09-02 | 40.51 | 40.51 | 40.18 | 40.18 | -3.737% | 10 | 1,775 | -5.027% |
| 2026-08-28 | 41.14 | 42.07 | 41.14 | 41.74 | -0.501% | 5 | 1,785 | -8.577% |
| 2026-08-27 | 41.83 | 41.95 | 41.83 | 41.95 | -2.283% | 24 | 1,781 | -9.035% |
| 2026-08-26 | 42.93 | 42.93 | 42.93 | 42.93 | -0.855% | 1 | 1,781 | -11.111% |
| 2026-08-25 | 43.30 | 43.30 | 43.30 | 43.30 | -0.069% | 1 | 1,781 | -11.871% |
| 2026-08-21 | 43.78 | 43.78 | 43.33 | 43.33 | -1.456% | 2 | 1,780 | -11.932% |
| 2026-08-20 | 43.97 | 43.97 | 43.97 | 43.97 | +1.360% | 1 | 1,779 | -13.214% |
| 2026-08-19 | 43.51 | 43.51 | 43.38 | 43.38 | +0.556% | 6 | 1,777 | -12.033% |
| 2026-08-17 | 42.74 | 43.14 | 42.74 | 43.14 | +1.649% | 29 | 1,750 | -11.544% |
| 2026-08-13 | 42.51 | 42.81 | 42.44 | 42.44 | -1.026% | 39 | 1,732 | -10.085% |
| 2026-08-12 | 42.88 | 42.88 | 42.80 | 42.88 | +0.422% | 69 | 1,669 | -11.007% |
| 2026-08-10 | 42.64 | 42.70 | 42.64 | 42.70 | 0.000% | 2 | 1,670 | -10.632% |
| 2026-08-07 | 42.61 | 42.95 | 42.61 | 42.70 | -0.698% | 255 | 1,586 | -10.632% |
| 2026-08-06 | 43.23 | 43.31 | 43.00 | 43.00 | -0.093% | 9 | 1,585 | -11.256% |
| 2026-08-05 | 42.83 | 43.04 | 42.83 | 43.04 | -0.875% | 13 | 1,600 | -11.338% |
| 2026-08-04 | 44.59 | 44.67 | 43.40 | 43.42 | -5.547% | 54 | 1,579 | -12.114% |
| 2026-08-03 | 46.07 | 46.07 | 45.84 | 45.97 | -5.040% | 15 | 1,571 | -16.989% |
| 2026-07-31 | 48.20 | 48.41 | 48.20 | 48.41 | -4.498% | 10 | 1,576 | -21.173% |
| 2026-07-30 | 50.69 | 50.69 | 50.69 | 50.69 | -0.491% | 2 | 1,576 | -24.719% |
| 2026-07-29 | 51.30 | 51.98 | 50.94 | 50.94 | -1.279% | 3 | 1,574 | -25.088% |
| 2026-07-27 | 50.38 | 51.60 | 50.38 | 51.60 | -0.290% | 4 | 1,571 | -26.047% |
| 2026-07-24 | 51.66 | 51.75 | 51.66 | 51.75 | -0.289% | 4 | 1,571 | -26.261% |
| 2026-07-23 | 51.40 | 51.90 | 51.40 | 51.90 | +7.121% | 2 | 1,569 | -26.474% |
| 2026-07-21 | 48.56 | 48.56 | 48.45 | 48.45 | -3.964% | 12 | 1,569 | -21.238% |
| 2026-07-20 | 49.50 | 50.45 | 49.50 | 50.45 | -0.884% | 3 | 1,568 | -24.361% |
| 2026-07-17 | 50.50 | 50.90 | 50.50 | 50.90 | +6.731% | 9 | 1,567 | -25.029% |
| 2026-07-15 | 47.69 | 47.69 | 47.69 | 47.69 | -2.074% | 1 | 1,566 | -19.983% |
| 2026-07-14 | 48.65 | 48.70 | 48.65 | 48.70 | -0.653% | 5 | 1,568 | -21.643% |
| 2026-07-13 | 48.04 | 49.02 | 48.04 | 49.02 | -1.269% | 2 | 1,567 | -22.154% |
| 2026-07-08 | 49.65 | 49.65 | 49.65 | 49.65 | +2.498% | 10 | 1,567 | -23.142% |
| 2026-07-07 | 49.29 | 49.29 | 48.44 | 48.44 | +0.519% | 2 | 1,567 | -21.222% |
| 2026-07-06 | 48.25 | 48.69 | 48.09 | 48.19 | -5.510% | 164 | 1,727 | -20.813% |
| 2026-07-02 | 51.00 | 51.00 | 51.00 | 51.00 | +5.220% | 1 | 1,728 | -25.176% |
| 2026-07-01 | 48.47 | 48.47 | 48.47 | 48.47 | -0.411% | 1 | 1,728 | -21.271% |
| 2026-06-30 | 49.16 | 49.16 | 48.67 | 48.67 | -4.569% | 2 | 1,727 | -21.594% |
| 2026-06-29 | 51.00 | 51.00 | 51.00 | 51.00 | +1.796% | 3 | 1,725 | -25.176% |
| 2026-06-17 | 50.10 | 50.10 | 50.10 | 50.10 | +0.220% | 1 | 1,725 | -23.832% |
| 2026-06-16 | 49.01 | 49.99 | 49.01 | 49.99 | +2.397% | 6 | 1,725 | -23.665% |
| 2026-06-15 | 49.53 | 49.53 | 48.82 | 48.82 | -8.060% | 4 | 1,724 | -21.835% |
| 2026-06-12 | 52.35 | 53.10 | 52.35 | 53.10 | -0.038% | 11 | 1,723 | -28.136% |
| 2026-06-11 | 57.10 | 57.10 | 53.00 | 53.12 | -6.643% | 17 | 1,715 | -28.163% |
| 2026-06-10 | 54.15 | 57.31 | 54.15 | 56.90 | +3.342% | 37 | 1,709 | -32.935% |
| 2026-06-09 | 55.06 | 55.06 | 55.06 | 55.06 | +4.221% | 1 | 1,708 | -30.694% |
| 2026-06-08 | 52.45 | 52.83 | 52.45 | 52.83 | -0.733% | 2 | 1,708 | -27.768% |
| 2026-06-05 | 53.01 | 53.95 | 53.01 | 53.22 | +8.946% | 34 | 1,730 | -28.298% |
| 2026-06-04 | 48.85 | 48.85 | 48.85 | 48.85 | -1.947% | 1 | 1,730 | -21.883% |
| 2026-06-03 | 49.63 | 49.82 | 49.63 | 49.82 | +1.944% | 11 | 1,740 | -23.404% |
| 2026-06-02 | 48.87 | 48.87 | 48.87 | 48.87 | -0.711% | 1 | 1,741 | -21.915% |
| 2026-05-28 | 49.22 | 49.22 | 49.22 | 49.22 | -2.147% | 1 | 1,742 | -22.471% |
| 2026-05-27 | 50.30 | 50.30 | 50.30 | 50.30 | +0.020% | 11 | 1,743 | -24.135% |
| 2026-05-26 | 50.32 | 50.32 | 50.00 | 50.29 | -2.953% | 5 | 1,740 | -24.120% |
| 2026-05-21 | 51.82 | 51.82 | 51.82 | 51.82 | -1.856% | 1 | 1,740 | -26.360% |
| 2026-05-20 | 53.00 | 53.00 | 52.80 | 52.80 | -2.691% | 6 | 1,744 | -27.727% |
| 2026-05-19 | 53.97 | 54.26 | 53.97 | 54.26 | +1.706% | 3 | 1,743 | -29.672% |
| 2026-05-18 | 53.34 | 53.61 | 53.30 | 53.35 | +0.357% | 7 | 1,742 | -28.472% |
| 2026-05-15 | 53.18 | 53.18 | 53.16 | 53.16 | +0.454% | 130 | 1,612 | -28.217% |
| 2026-05-14 | 53.55 | 53.55 | 52.92 | 52.92 | -2.988% | 2 | 1,612 | -27.891% |
| 2026-05-13 | 54.55 | 54.55 | 54.55 | 54.55 | -2.485% | 25 | 1,612 | -30.046% |
| 2026-05-12 | 55.94 | 55.94 | 55.94 | 55.94 | +3.862% | 1 | 1,612 | -31.784% |
| 2026-05-11 | 53.86 | 53.86 | 53.86 | 53.86 | -3.407% | 30 | 1,582 | -29.150% |
| 2026-05-07 | 55.76 | 55.76 | 55.76 | 55.76 | +0.723% | 1 | 1,582 | -31.564% |
| 2026-05-06 | 55.97 | 55.97 | 55.33 | 55.36 | -7.005% | 14 | 1,590 | -31.069% |
| 2026-05-04 | 57.97 | 59.53 | 57.87 | 59.53 | +2.075% | 24 | 1,590 | -35.898% |
| 2026-05-01 | 57.42 | 58.32 | 56.93 | 58.32 | -0.171% | 130 | 1,593 | -34.568% |
| 2026-04-30 | 58.42 | 58.42 | 58.42 | 58.42 | -4.869% | 1 | 1,593 | -34.680% |
| 2026-04-29 | 61.41 | 61.41 | 61.41 | 61.41 | +0.837% | 10 | 1,592 | -37.860% |
| 2026-04-28 | 61.73 | 61.73 | 60.90 | 60.90 | +0.296% | 7 | 1,587 | -37.340% |
| 2026-04-27 | 61.00 | 61.02 | 60.72 | 60.72 | -0.881% | 12 | 1,587 | -37.154% |
| 2026-04-24 | 61.26 | 61.26 | 61.26 | 61.26 | -4.431% | 1 | 1,579 | -37.708% |
| 2026-04-21 | 62.02 | 64.10 | 62.02 | 64.10 | +1.665% | 3 | 1,578 | -40.468% |
| 2026-04-20 | 63.05 | 63.05 | 63.05 | 63.05 | +1.694% | 5 | 1,578 | -39.477% |
| 2026-04-17 | 62.56 | 62.56 | 62.00 | 62.00 | -3.891% | 14 | 1,578 | -38.452% |
| 2026-04-16 | 64.92 | 64.92 | 64.30 | 64.51 | -0.371% | 31 | 1,576 | -40.846% |
| 2026-04-15 | 65.62 | 65.74 | 64.75 | 64.75 | -2.087% | 13 | 1,602 | -41.066% |
| 2026-04-14 | 67.38 | 67.38 | 66.06 | 66.13 | -5.731% | 176 | 1,598 | -42.295% |
| 2026-04-13 | 70.15 | 70.15 | 70.15 | 70.15 | -1.819% | 10 | 1,473 | -45.602% |
| 2026-04-10 | 70.34 | 71.45 | 69.91 | 71.45 | +1.204% | 28 | 1,473 | -46.592% |
| 2026-04-09 | 73.33 | 73.33 | 70.50 | 70.60 | -4.401% | 10 | 1,496 | -45.949% |
| 2026-04-08 | 73.56 | 73.85 | 73.56 | 73.85 | -11.821% | 18 | 1,496 | -48.328% |
| 2026-04-01 | 83.57 | 83.75 | 80.92 | 83.75 | -3.078% | 22 | 1,496 | -54.436% |
| 2026-03-31 | 90.50 | 90.50 | 86.14 | 86.41 | -8.279% | 17 | 1,500 | -55.838% |
| 2026-03-27 | 90.40 | 94.21 | 90.40 | 94.21 | +10.445% | 13 | 1,500 | -59.495% |
| 2026-03-26 | 83.56 | 85.30 | 83.56 | 85.30 | +5.335% | 8 | 1,500 | -55.264% |
| 2026-03-25 | 81.82 | 81.82 | 80.98 | 80.98 | -3.836% | 34 | 1,500 | -52.877% |
| 2026-03-24 | 84.80 | 85.01 | 84.21 | 84.21 | +1.543% | 13 | 1,531 | -54.685% |
| 2026-03-23 | 81.26 | 82.93 | 81.26 | 82.93 | -4.623% | 4 | 1,536 | -53.985% |
| 2026-03-20 | 84.65 | 86.95 | 84.65 | 86.95 | +4.608% | 4 | 1,537 | -56.113% |
| 2026-03-19 | 83.12 | 83.12 | 83.12 | 83.12 | +2.617% | 3 | 1,537 | -54.090% |
| 2026-03-18 | 78.70 | 81.00 | 78.70 | 81.00 | +6.762% | 2 | 1,537 | -52.889% |
| 2026-03-17 | 75.98 | 75.98 | 75.87 | 75.87 | -2.793% | 2 | 1,536 | -49.703% |
| 2026-03-16 | 78.05 | 78.05 | 78.05 | 78.05 | -3.666% | 1 | 1,536 | -51.108% |
| 2026-03-13 | 80.36 | 81.04 | 80.24 | 81.02 | +1.912% | 9 | 1,537 | -52.901% |
| 2026-03-12 | 79.50 | 79.50 | 79.50 | 79.50 | +4.867% | 2 | 1,533 | -52.000% |
| 2026-03-11 | 75.81 | 75.81 | 75.81 | 75.81 | +3.101% | 2 | 1,533 | -49.664% |
| 2026-03-10 | 73.43 | 73.78 | 73.43 | 73.53 | -7.218% | 5 | 1,533 | -48.103% |
| 2026-03-09 | 81.75 | 82.07 | 78.93 | 79.25 | +2.922% | 25 | 1,537 | -51.849% |
| 2026-03-06 | 76.99 | 77.07 | 76.93 | 77.00 | +4.449% | 715 | 1,538 | -50.442% |
| 2026-03-05 | 74.98 | 74.98 | 73.72 | 73.72 | +3.773% | 12 | 2,253 | -48.237% |
| 2026-03-04 | 71.04 | 71.04 | 71.04 | 71.04 | -4.000% | 1 | 2,248 | -46.284% |
| 2026-03-03 | 76.49 | 76.49 | 74.00 | 74.00 | +3.976% | 4 | 2,247 | -48.432% |
| 2026-03-02 | 73.15 | 73.15 | 71.17 | 71.17 | +1.934% | 26 | 2,249 | -46.382% |
| 2026-02-26 | 71.03 | 71.03 | 69.82 | 69.82 | +1.057% | 84 | 2,269 | -45.345% |
| 2026-02-25 | 69.73 | 69.73 | 69.09 | 69.09 | -3.072% | 9 | 2,199 | -44.768% |
| 2026-02-24 | 71.28 | 71.28 | 71.28 | 71.28 | -2.596% | 1 | 2,199 | -46.465% |
| 2026-02-23 | 73.18 | 73.18 | 73.18 | 73.18 | +3.610% | 1 | 2,199 | -47.855% |
| 2026-02-20 | 70.63 | 70.63 | 70.63 | 70.63 | -2.620% | 1 | 2,198 | -45.972% |
| 2026-02-19 | 72.37 | 72.53 | 72.37 | 72.53 | +1.868% | 2 | 2,197 | -47.387% |
| 2026-02-18 | 71.20 | 71.20 | 71.20 | 71.20 | -1.996% | 1 | 2,196 | -46.404% |
| 2026-02-17 | 72.65 | 72.65 | 72.65 | 72.65 | +1.170% | 1 | 2,195 | -47.474% |
| 2026-02-13 | 71.81 | 71.81 | 71.81 | 71.81 | -0.952% | 9 | 2,186 | -46.860% |
| 2026-02-12 | 70.95 | 72.50 | 70.95 | 72.50 | +6.649% | 255 | 2,186 | -47.366% |
| 2026-02-11 | 67.40 | 69.49 | 67.40 | 67.98 | -0.541% | 744 | 1,936 | -43.866% |
| 2026-02-10 | 68.53 | 68.53 | 68.35 | 68.35 | +0.485% | 63 | 1,200 | -44.170% |
| 2026-02-09 | 69.52 | 69.52 | 67.61 | 68.02 | -1.004% | 5 | 1,141 | -43.899% |
| 2026-02-06 | 71.20 | 71.20 | 68.71 | 68.71 | -7.772% | 14 | 1,137 | -44.462% |
| 2026-02-05 | 72.78 | 74.55 | 72.72 | 74.50 | +6.764% | 51 | 1,143 | -48.779% |
| 2026-02-04 | 68.20 | 71.09 | 68.20 | 69.78 | -0.129% | 96 | 1,125 | -45.314% |
| 2026-02-03 | 68.03 | 70.12 | 68.03 | 69.87 | +4.989% | 10 | 1,125 | -45.384% |
| 2026-02-02 | 68.78 | 68.78 | 66.15 | 66.55 | -2.089% | 1,029 | 1,121 | -42.660% |
| 2026-01-30 | 68.26 | 69.47 | 67.53 | 67.97 | -2.328% | 11 | 736 | -43.858% |
| 2026-01-29 | 66.98 | 69.85 | 66.98 | 69.59 | +5.026% | 108 | 734 | -45.165% |
| 2026-01-28 | 66.03 | 66.90 | 66.03 | 66.26 | -0.106% | 420 | 632 | -42.409% |
| 2026-01-27 | 66.10 | 66.33 | 65.82 | 66.33 | -0.926% | 40 | 237 | -42.469% |
| 2026-01-26 | 66.55 | 66.95 | 66.20 | 66.95 | -0.888% | 122 | 200 | -43.002% |
| 2026-01-23 | 68.00 | 68.00 | 67.55 | 67.55 | +0.386% | 9 | 78 | -43.509% |
| 2026-01-22 | 68.36 | 68.36 | 67.29 | 67.29 | -2.970% | 4 | 73 | -43.290% |
| 2026-01-21 | 69.63 | 69.63 | 69.35 | 69.35 | -2.006% | 3 | 69 | -44.975% |
| 2026-01-20 | 70.76 | 70.82 | 70.74 | 70.77 | +6.150% | 43 | 70 | -46.079% |
| 2026-01-16 | 66.67 | 66.67 | 66.67 | 66.67 | -0.269% | 3 | 103 | -42.763% |
| 2026-01-15 | 66.06 | 66.87 | 65.49 | 66.85 | -3.116% | 24 | 103 | -42.917% |
| 2026-01-14 | 68.22 | 69.00 | 67.75 | 69.00 | +3.994% | 32 | 85 | -44.696% |
| 2026-01-13 | 65.65 | 66.62 | 65.62 | 66.35 | +1.020% | 19 | 97 | -42.487% |
| 2026-01-12 | 66.21 | 66.21 | 65.59 | 65.68 | -1.159% | 16 | 82 | -41.900% |
| 2026-01-09 | 68.00 | 68.00 | 66.45 | 66.45 | -2.092% | 27 | 66 | -42.573% |
| 2026-01-08 | 68.23 | 68.23 | 67.85 | 67.87 | +0.772% | 11 | 41 | -43.775% |
| 2026-01-07 | 67.23 | 67.88 | 66.85 | 67.35 | +0.283% | 29 | 37 | -43.341% |
| 2026-01-06 | 67.56 | 67.63 | 66.72 | 67.16 | 0.000% | 10 | 10 | -43.180% |