SPY281215P00200000
SPY Dec 15 2028 200.00 Put
optionOPRA
EODOct 27, 2026
1.40USD-2.098%(-0.03)5Vol2,916OI
SPY281215P00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4100 | 1.4200 | 1.4000 | 1.4000 | -2.098% | 5 | 2,914 | 0.000% |
| 2026-10-26 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 1 | 2,913 | -2.098% |
| 2026-10-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +4.380% | 150 | 2,913 | -2.098% |
| 2026-10-20 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -0.725% | 1 | 2,912 | +2.190% |
| 2026-10-19 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | -4.828% | 2 | 2,912 | +1.449% |
| 2026-10-16 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | +8.209% | 50 | 2,867 | -3.448% |
| 2026-10-15 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +0.752% | 1 | 2,867 | +4.478% |
| 2026-10-14 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +0.758% | 3 | 2,865 | +5.263% |
| 2026-10-12 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -2.222% | 1 | 2,864 | +6.061% |
| 2026-10-08 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | -1.460% | 51 | 2,818 | +3.704% |
| 2026-10-07 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +1.481% | 2 | 2,816 | +2.190% |
| 2026-10-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -2.878% | 80 | 2,816 | +3.704% |
| 2026-09-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +2.206% | 1 | 2,817 | +0.719% |
| 2026-09-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.857% | 1 | 2,816 | +2.941% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -5.405% | 20 | 2,816 | 0.000% |
| 2026-09-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +7.246% | 1 | 2,816 | -5.405% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | -5.479% | 181 | 2,906 | +1.449% |
| 2026-09-01 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.667% | 1 | 2,907 | -4.110% |
| 2026-08-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.846% | 3 | 2,906 | -6.667% |
| 2026-08-21 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -3.106% | 1 | 2,905 | -10.256% |
| 2026-08-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +2.548% | 11 | 2,905 | -13.043% |
| 2026-08-19 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -1.258% | 1,000 | 1,919 | -10.828% |
| 2026-08-17 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | +2.581% | 38 | 1,883 | -11.950% |
| 2026-08-14 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 0.000% | 18 | 1,870 | -9.677% |
| 2026-08-13 | 1.5600 | 1.5700 | 1.5500 | 1.5500 | -0.641% | 103 | 1,823 | -9.677% |
| 2026-08-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -0.637% | 1 | 1,823 | -10.256% |
| 2026-08-10 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +0.641% | 12 | 1,823 | -10.828% |
| 2026-08-07 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | -3.106% | 50 | 1,816 | -10.256% |
| 2026-08-05 | 1.6100 | 1.6100 | 1.5700 | 1.6100 | -1.227% | 13 | 1,805 | -13.043% |
| 2026-08-04 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -5.780% | 1 | 1,805 | -14.110% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | -4.945% | 6 | 1,805 | -19.075% |
| 2026-07-30 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -4.211% | 1 | 1,805 | -23.077% |
| 2026-07-29 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | +2.703% | 4 | 1,805 | -26.316% |
| 2026-07-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +3.933% | 1 | 1,804 | -24.324% |
| 2026-07-22 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | +1.136% | 5 | 1,801 | -21.348% |
| 2026-07-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.222% | 10 | 1,801 | -20.455% |
| 2026-07-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -1.099% | 1 | 1,800 | -22.222% |
| 2026-07-08 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -1.622% | 1 | 1,801 | -23.077% |
| 2026-07-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.141% | 5 | 1,801 | -24.324% |
| 2026-06-26 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -2.551% | 2 | 1,801 | -26.702% |
| 2026-06-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +0.513% | 1 | 1,800 | -28.571% |
| 2026-06-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.333% | 10 | 1,790 | -28.205% |
| 2026-06-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.091% | 7 | 1,797 | -22.222% |
| 2026-06-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.463% | 5 | 1,797 | -29.293% |
| 2026-06-11 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +4.103% | 4 | 1,797 | -31.034% |
| 2026-06-09 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | +6.557% | 4 | 1,797 | -28.205% |
| 2026-06-08 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.175% | 1 | 1,798 | -23.497% |
| 2026-06-05 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +8.621% | 1 | 1,797 | -25.926% |
| 2026-06-04 | 1.8100 | 1.8100 | 1.7400 | 1.7400 | -6.452% | 13 | 1,800 | -19.540% |
| 2026-06-03 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +3.333% | 1 | 1,799 | -24.731% |
| 2026-06-01 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +0.559% | 2 | 1,799 | -22.222% |
| 2026-05-29 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | -0.556% | 6 | 1,798 | -21.788% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +4.651% | 2 | 1,799 | -22.222% |
| 2026-05-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -10.881% | 8 | 1,791 | -18.605% |
| 2026-05-13 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -4.926% | 35 | 1,791 | -27.461% |
| 2026-05-12 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +6.283% | 1 | 1,791 | -31.034% |
| 2026-05-11 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | -1.546% | 1,253 | 538 | -26.702% |
| 2026-05-08 | 1.9700 | 1.9700 | 1.9400 | 1.9400 | -3.000% | 251 | 320 | -27.835% |
| 2026-05-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 4 | 316 | -30.000% |
| 2026-05-05 | 2.0800 | 2.0800 | 2.0200 | 2.0500 | -5.530% | 8 | 323 | -31.707% |
| 2026-05-04 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | +5.854% | 13 | 310 | -35.484% |
| 2026-05-01 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 3 | 307 | -31.707% |
| 2026-04-30 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | -4.110% | 11 | 307 | -33.333% |
| 2026-04-29 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -0.455% | 1 | 308 | -36.073% |
| 2026-04-28 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | +0.457% | 2 | 309 | -36.364% |
| 2026-04-24 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -1.794% | 1 | 309 | -36.073% |
| 2026-04-23 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -0.446% | 1 | 308 | -37.220% |
| 2026-04-17 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -2.609% | 1 | 308 | -37.500% |
| 2026-04-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -1.709% | 5 | 307 | -39.130% |
| 2026-04-15 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | +1.739% | 12 | 302 | -40.171% |
| 2026-04-14 | 2.3300 | 2.3300 | 2.2700 | 2.3000 | -2.954% | 14 | 300 | -39.130% |
| 2026-04-13 | 2.5000 | 2.5000 | 2.3700 | 2.3700 | -1.660% | 15 | 299 | -40.928% |
| 2026-04-10 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 1 | 294 | -41.909% |
| 2026-04-09 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +1.261% | 1 | 293 | -41.909% |
| 2026-04-08 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -7.031% | 1 | 292 | -41.176% |
| 2026-04-06 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -4.120% | 1 | 292 | -45.313% |
| 2026-04-02 | 2.7400 | 2.7400 | 2.6700 | 2.6700 | +1.521% | 22 | 292 | -47.566% |
| 2026-04-01 | 2.6400 | 2.6400 | 2.6200 | 2.6300 | -10.239% | 7 | 292 | -46.768% |
| 2026-03-31 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -2.980% | 8 | 292 | -52.218% |
| 2026-03-30 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +11.439% | 5 | 288 | -53.642% |
| 2026-03-26 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.733% | 2 | 288 | -48.339% |
| 2026-03-25 | 2.6600 | 2.7300 | 2.6600 | 2.7300 | +0.738% | 5 | 286 | -48.718% |
| 2026-03-23 | 2.6300 | 2.7100 | 2.6300 | 2.7100 | -0.368% | 6 | 282 | -48.339% |
| 2026-03-19 | 2.7800 | 2.7800 | 2.7200 | 2.7200 | +3.817% | 3 | 276 | -48.529% |
| 2026-03-18 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +1.158% | 1 | 277 | -46.565% |
| 2026-03-16 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | -6.498% | 184 | 277 | -45.946% |
| 2026-03-13 | 2.6100 | 2.7700 | 2.6100 | 2.7700 | +4.924% | 2 | 93 | -49.458% |
| 2026-03-12 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +2.326% | 1 | 93 | -46.970% |
| 2026-03-11 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.976% | 10 | 92 | -45.736% |
| 2026-03-05 | 2.6300 | 2.6300 | 2.5300 | 2.5300 | +2.846% | 5 | 83 | -44.664% |
| 2026-03-04 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -4.651% | 1 | 80 | -43.089% |
| 2026-03-02 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +1.976% | 1 | 79 | -45.736% |
| 2026-02-27 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +5.417% | 1 | 79 | -44.664% |
| 2026-02-18 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | -6.250% | 7 | 79 | -41.667% |
| 2026-02-12 | 2.4000 | 2.5600 | 2.4000 | 2.5600 | +8.017% | 6 | 73 | -45.313% |
| 2026-02-10 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -5.200% | 1 | 68 | -40.928% |
| 2026-02-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.485% | 1 | 67 | -44.000% |
| 2026-02-04 | 2.4600 | 2.4600 | 2.3700 | 2.3700 | -1.250% | 12 | 67 | -40.928% |
| 2026-02-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +3.896% | 4 | 55 | -41.667% |
| 2026-01-29 | 2.4900 | 2.4900 | 2.3100 | 2.3100 | +1.762% | 6 | 51 | -39.394% |
| 2026-01-28 | 2.3200 | 2.3200 | 2.2700 | 2.2700 | 0.000% | 15 | 47 | -38.326% |
| 2026-01-27 | 2.2100 | 2.2700 | 2.2100 | 2.2700 | +2.715% | 11 | 33 | -38.326% |
| 2026-01-26 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | -0.897% | 21 | 30 | -36.652% |
| 2026-01-23 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | +1.364% | 11 | 24 | -37.220% |
| 2026-01-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -4.348% | 1 | 13 | -36.364% |
| 2026-01-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 1 | 12 | -39.130% |
| 2026-01-20 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +8.219% | 13 | 11 | -40.928% |
| 2026-01-16 | 2.2100 | 2.2100 | 2.1700 | 2.1900 | -2.667% | 15 | 11 | -36.073% |
| 2026-01-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -4.255% | 2 | 11 | -37.778% |
| 2026-01-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +7.306% | 10 | 11 | -40.426% |
| 2026-01-12 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +0.459% | 5 | 4 | -36.073% |
| 2026-01-09 | 2.2700 | 2.2700 | 2.1300 | 2.1800 | -1.802% | 7 | 6 | -35.780% |
| 2026-01-08 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 1 | 2 | -36.937% |
| 2026-01-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +0.909% | 1 | 1 | -36.937% |
| 2026-01-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 1 | 1 | -36.364% |