SPY281215P00695000
SPY Dec 15 2028 695.00 Put
optionOPRA
EODOct 20, 2026
38.34USD-1.591%(-0.62)267Vol1,820OI
SPY281215P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 38.27 | 38.34 | 38.25 | 38.34 | -1.591% | 267 | 1,578 | 0.000% |
| 2026-10-19 | 39.11 | 39.11 | 38.75 | 38.96 | 0.000% | 40 | 1,560 | -1.591% |
| 2026-10-16 | 38.96 | 38.96 | 38.96 | 38.96 | -0.128% | 7 | 1,553 | -1.591% |
| 2026-10-14 | 37.36 | 39.01 | 37.36 | 39.01 | +5.948% | 36 | 1,520 | -1.718% |
| 2026-10-13 | 36.82 | 36.82 | 36.82 | 36.82 | +0.109% | 1 | 1,519 | +4.128% |
| 2026-10-12 | 36.78 | 36.78 | 36.78 | 36.78 | -2.466% | 1 | 1,518 | +4.241% |
| 2026-10-08 | 37.65 | 37.71 | 37.65 | 37.71 | -2.204% | 29 | 1,508 | +1.671% |
| 2026-10-02 | 38.38 | 38.56 | 38.38 | 38.56 | +1.022% | 2 | 1,508 | -0.571% |
| 2026-09-28 | 38.17 | 38.17 | 38.17 | 38.17 | -0.261% | 6 | 1,502 | +0.445% |
| 2026-09-23 | 38.22 | 38.27 | 38.20 | 38.27 | +1.566% | 146 | 1,359 | +0.183% |
| 2026-09-21 | 38.80 | 38.80 | 37.68 | 37.68 | -12.209% | 3 | 1,357 | +1.752% |
| 2026-09-16 | 42.92 | 42.92 | 42.92 | 42.92 | +6.238% | 1 | 1,357 | -10.671% |
| 2026-09-11 | 40.40 | 40.40 | 40.40 | 40.40 | -3.280% | 1 | 1,357 | -5.099% |
| 2026-09-09 | 41.77 | 41.77 | 41.77 | 41.77 | +4.373% | 1 | 1,356 | -8.212% |
| 2026-09-03 | 40.18 | 40.18 | 40.02 | 40.02 | -4.029% | 77 | 1,318 | -4.198% |
| 2026-09-02 | 41.73 | 41.75 | 41.69 | 41.70 | -3.606% | 92 | 1,274 | -8.058% |
| 2026-08-28 | 42.34 | 43.26 | 42.34 | 43.26 | +0.933% | 12 | 1,282 | -11.373% |
| 2026-08-27 | 43.30 | 43.30 | 42.86 | 42.86 | -3.858% | 20 | 1,272 | -10.546% |
| 2026-08-21 | 44.58 | 44.58 | 44.58 | 44.58 | +0.883% | 1 | 1,271 | -13.997% |
| 2026-08-17 | 44.19 | 44.19 | 44.19 | 44.19 | +0.615% | 1 | 1,270 | -13.238% |
| 2026-08-13 | 43.40 | 43.93 | 43.40 | 43.92 | -0.272% | 47 | 1,234 | -12.705% |
| 2026-08-12 | 44.27 | 44.27 | 43.95 | 44.04 | -0.497% | 825 | 469 | -12.943% |
| 2026-08-11 | 44.26 | 44.26 | 44.26 | 44.26 | +0.068% | 1 | 470 | -13.376% |
| 2026-08-07 | 43.75 | 44.23 | 43.75 | 44.23 | -0.271% | 75 | 427 | -13.317% |
| 2026-08-05 | 44.06 | 44.39 | 44.00 | 44.35 | -0.805% | 24 | 426 | -13.551% |
| 2026-08-04 | 46.31 | 46.31 | 44.71 | 44.71 | -5.794% | 40 | 410 | -14.247% |
| 2026-08-03 | 47.40 | 47.46 | 47.40 | 47.46 | -3.654% | 11 | 401 | -19.216% |
| 2026-07-31 | 51.22 | 51.22 | 49.26 | 49.26 | -5.433% | 41 | 402 | -22.168% |
| 2026-07-30 | 51.97 | 52.09 | 51.97 | 52.09 | -2.471% | 4 | 403 | -26.397% |
| 2026-07-29 | 53.41 | 53.41 | 53.41 | 53.41 | +3.890% | 1 | 402 | -28.216% |
| 2026-07-28 | 51.41 | 51.41 | 51.41 | 51.41 | -3.183% | 5 | 397 | -25.423% |
| 2026-07-27 | 53.10 | 53.10 | 53.10 | 53.10 | +0.644% | 1 | 396 | -27.797% |
| 2026-07-24 | 52.88 | 52.88 | 52.76 | 52.76 | -1.383% | 2 | 394 | -27.331% |
| 2026-07-23 | 52.55 | 53.60 | 52.55 | 53.50 | +7.322% | 4 | 391 | -28.336% |
| 2026-07-21 | 50.20 | 50.20 | 49.68 | 49.85 | +1.177% | 13 | 389 | -23.089% |
| 2026-07-13 | 49.56 | 49.56 | 49.27 | 49.27 | +0.922% | 3 | 388 | -22.184% |
| 2026-07-10 | 48.93 | 48.93 | 48.82 | 48.82 | -5.826% | 11 | 398 | -21.467% |
| 2026-07-08 | 52.04 | 52.24 | 51.81 | 51.84 | +4.706% | 20 | 391 | -26.042% |
| 2026-07-06 | 49.45 | 49.51 | 49.45 | 49.51 | -4.752% | 11 | 381 | -22.561% |
| 2026-07-02 | 49.69 | 51.98 | 49.69 | 51.98 | +1.942% | 2 | 380 | -26.241% |
| 2026-06-30 | 50.99 | 50.99 | 50.99 | 50.99 | -1.961% | 10 | 390 | -24.809% |
| 2026-06-29 | 52.01 | 52.01 | 52.01 | 52.01 | -4.726% | 10 | 380 | -26.283% |
| 2026-06-26 | 54.59 | 54.59 | 54.59 | 54.59 | -0.055% | 2 | 378 | -29.767% |
| 2026-06-25 | 54.09 | 54.62 | 53.94 | 54.62 | -0.961% | 9 | 373 | -29.806% |
| 2026-06-24 | 55.33 | 55.33 | 55.15 | 55.15 | +1.565% | 9 | 373 | -30.481% |
| 2026-06-23 | 53.95 | 54.62 | 53.94 | 54.30 | +4.907% | 7 | 375 | -29.392% |
| 2026-06-22 | 51.77 | 51.77 | 51.73 | 51.76 | +1.292% | 20 | 377 | -25.927% |
| 2026-06-16 | 51.00 | 51.10 | 51.00 | 51.10 | +1.288% | 2 | 376 | -24.971% |
| 2026-06-15 | 50.45 | 50.45 | 50.45 | 50.45 | -7.431% | 1 | 376 | -24.004% |
| 2026-06-11 | 54.50 | 54.50 | 54.50 | 54.50 | -6.325% | 10 | 385 | -29.651% |
| 2026-06-10 | 55.11 | 58.86 | 55.11 | 58.18 | -1.390% | 21 | 376 | -34.101% |
| 2026-06-09 | 56.25 | 59.00 | 56.25 | 59.00 | +9.564% | 3 | 375 | -35.017% |
| 2026-06-08 | 53.51 | 53.85 | 53.51 | 53.85 | +7.442% | 2 | 377 | -28.802% |
| 2026-06-02 | 50.29 | 50.29 | 50.12 | 50.12 | +0.140% | 3 | 379 | -23.504% |
| 2026-06-01 | 50.05 | 50.05 | 50.05 | 50.05 | -0.773% | 1 | 380 | -23.397% |
| 2026-05-29 | 50.44 | 50.44 | 50.44 | 50.44 | -0.336% | 3 | 380 | -23.989% |
| 2026-05-28 | 50.94 | 50.94 | 50.61 | 50.61 | -2.673% | 302 | 397 | -24.244% |
| 2026-05-27 | 52.03 | 52.04 | 52.00 | 52.00 | +0.522% | 12 | 409 | -26.269% |
| 2026-05-26 | 51.26 | 51.73 | 51.26 | 51.73 | -0.805% | 2 | 411 | -25.884% |
| 2026-05-22 | 52.00 | 52.15 | 52.00 | 52.15 | -3.765% | 303 | 111 | -26.481% |
| 2026-05-20 | 54.19 | 54.19 | 54.19 | 54.19 | -2.483% | 1 | 112 | -29.249% |
| 2026-05-19 | 55.57 | 55.57 | 55.57 | 55.57 | +2.755% | 1 | 111 | -31.006% |
| 2026-05-14 | 54.08 | 54.08 | 54.08 | 54.08 | -4.062% | 1 | 112 | -29.105% |
| 2026-05-08 | 56.53 | 56.53 | 56.37 | 56.37 | -0.512% | 3 | 115 | -31.985% |
| 2026-05-06 | 57.69 | 57.69 | 56.66 | 56.66 | -3.754% | 23 | 117 | -32.333% |
| 2026-05-05 | 58.87 | 58.87 | 58.87 | 58.87 | -3.413% | 1 | 116 | -34.873% |
| 2026-05-04 | 61.19 | 61.69 | 60.95 | 60.95 | +2.299% | 9 | 110 | -37.096% |
| 2026-05-01 | 58.96 | 59.58 | 58.50 | 59.58 | -3.201% | 24 | 110 | -35.650% |
| 2026-04-30 | 61.75 | 62.51 | 61.55 | 61.55 | -2.302% | 9 | 110 | -37.709% |
| 2026-04-29 | 62.60 | 63.30 | 62.60 | 63.00 | +0.719% | 4 | 107 | -39.143% |
| 2026-04-28 | 63.20 | 63.20 | 62.55 | 62.55 | +0.401% | 2 | 107 | -38.705% |
| 2026-04-27 | 62.30 | 62.30 | 62.30 | 62.30 | -0.080% | 1 | 108 | -38.459% |
| 2026-04-24 | 62.35 | 62.35 | 62.35 | 62.35 | -4.911% | 1 | 108 | -38.508% |
| 2026-04-21 | 65.57 | 65.57 | 65.57 | 65.57 | +4.112% | 1 | 108 | -41.528% |
| 2026-04-17 | 62.98 | 62.98 | 62.98 | 62.98 | -4.125% | 1 | 108 | -39.124% |
| 2026-04-16 | 65.69 | 65.69 | 65.69 | 65.69 | -0.920% | 1 | 107 | -41.635% |
| 2026-04-15 | 66.92 | 67.70 | 66.30 | 66.30 | -2.857% | 19 | 107 | -42.172% |
| 2026-04-14 | 68.14 | 68.25 | 67.94 | 68.25 | -4.652% | 19 | 107 | -43.824% |
| 2026-04-13 | 71.60 | 71.60 | 71.58 | 71.58 | -1.716% | 5 | 102 | -46.438% |
| 2026-04-10 | 72.83 | 72.83 | 72.83 | 72.83 | -0.641% | 11 | 102 | -47.357% |
| 2026-04-09 | 73.30 | 73.30 | 73.30 | 73.30 | -1.992% | 12 | 113 | -47.694% |
| 2026-04-08 | 74.79 | 74.79 | 74.79 | 74.79 | -11.355% | 4 | 113 | -48.736% |
| 2026-04-07 | 84.37 | 84.37 | 84.37 | 84.37 | -4.364% | 2 | 112 | -54.557% |
| 2026-03-31 | 88.22 | 88.22 | 88.22 | 88.22 | -7.400% | 1 | 114 | -56.540% |
| 2026-03-27 | 95.27 | 95.27 | 95.27 | 95.27 | +21.286% | 4 | 114 | -59.756% |
| 2026-03-17 | 78.50 | 78.55 | 78.50 | 78.55 | -0.695% | 31 | 114 | -51.190% |
| 2026-03-16 | 79.10 | 79.10 | 79.10 | 79.10 | -4.985% | 2 | 119 | -51.530% |
| 2026-03-13 | 83.25 | 83.25 | 83.25 | 83.25 | +3.032% | 2 | 121 | -53.946% |
| 2026-03-03 | 79.00 | 80.80 | 79.00 | 80.80 | +11.726% | 3 | 119 | -52.550% |
| 2026-02-26 | 72.36 | 72.36 | 72.32 | 72.32 | +1.859% | 15 | 119 | -46.986% |
| 2026-02-25 | 71.00 | 71.00 | 71.00 | 71.00 | -2.055% | 1 | 104 | -46.000% |
| 2026-02-24 | 72.49 | 72.49 | 72.49 | 72.49 | +0.069% | 30 | 104 | -47.110% |
| 2026-02-20 | 73.12 | 73.12 | 72.44 | 72.44 | -5.677% | 16 | 118 | -47.073% |
| 2026-02-17 | 77.00 | 77.00 | 76.80 | 76.80 | +1.520% | 2 | 103 | -50.078% |
| 2026-02-13 | 75.00 | 75.65 | 75.00 | 75.65 | +8.087% | 3 | 106 | -49.319% |
| 2026-02-12 | 69.96 | 69.99 | 69.96 | 69.99 | -0.200% | 15 | 106 | -45.221% |
| 2026-02-11 | 70.38 | 70.38 | 69.72 | 70.13 | -0.242% | 8 | 91 | -45.330% |
| 2026-02-10 | 70.36 | 70.36 | 69.11 | 70.30 | +0.977% | 67 | 88 | -45.462% |
| 2026-02-09 | 69.62 | 69.62 | 69.62 | 69.62 | -5.085% | 1 | 35 | -44.930% |
| 2026-02-06 | 73.35 | 73.35 | 73.35 | 73.35 | -1.755% | 1 | 34 | -47.730% |
| 2026-02-05 | 74.66 | 74.66 | 74.66 | 74.66 | +5.348% | 1 | 34 | -48.647% |
| 2026-02-03 | 70.87 | 70.87 | 70.87 | 70.87 | +3.763% | 1 | 35 | -45.901% |
| 2026-02-02 | 68.58 | 68.58 | 68.22 | 68.30 | -1.727% | 4 | 36 | -43.865% |
| 2026-01-30 | 69.50 | 69.50 | 69.50 | 69.50 | +1.802% | 1 | 34 | -44.835% |
| 2026-01-28 | 68.59 | 68.59 | 68.27 | 68.27 | +0.368% | 2 | 33 | -43.841% |
| 2026-01-27 | 67.86 | 68.02 | 67.54 | 68.02 | -0.264% | 7 | 32 | -43.634% |
| 2026-01-26 | 68.30 | 68.30 | 68.05 | 68.20 | -2.306% | 3 | 29 | -43.783% |
| 2026-01-22 | 69.81 | 69.81 | 69.81 | 69.81 | -3.922% | 1 | 27 | -45.080% |
| 2026-01-20 | 72.66 | 72.66 | 72.66 | 72.66 | +6.166% | 1 | 27 | -47.234% |
| 2026-01-16 | 68.30 | 68.44 | 68.30 | 68.44 | +0.146% | 3 | 25 | -43.980% |
| 2026-01-15 | 67.80 | 68.35 | 67.20 | 68.34 | -1.257% | 22 | 25 | -43.898% |
| 2026-01-14 | 71.00 | 71.00 | 69.21 | 69.21 | +1.332% | 6 | 9 | -44.603% |
| 2026-01-13 | 68.21 | 68.38 | 68.21 | 68.30 | +1.411% | 3 | 6 | -43.865% |
| 2026-01-12 | 67.94 | 67.94 | 67.00 | 67.35 | -0.030% | 4 | 5 | -43.073% |
| 2026-01-09 | 67.72 | 67.72 | 67.37 | 67.37 | 0.000% | 2 | 2 | -43.090% |