SPY281215P00250000
SPY Dec 15 2028 250.00 Put
optionOPRA
EODOct 27, 2026
2.28USD-1.299%(-0.03)500Vol2,080OI
SPY281215P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.2900 | 2.2900 | 2.2800 | 2.2800 | -1.299% | 500 | 1,830 | 0.000% |
| 2026-10-26 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -2.119% | 1 | 1,830 | -1.299% |
| 2026-10-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +7.273% | 24 | 1,830 | -3.390% |
| 2026-10-21 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | -5.983% | 15 | 1,830 | +3.636% |
| 2026-10-16 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | +6.364% | 49 | 1,796 | -2.564% |
| 2026-10-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.917% | 7 | 1,796 | +3.636% |
| 2026-10-14 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | +3.318% | 2 | 1,795 | +4.587% |
| 2026-10-13 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +0.476% | 1 | 1,796 | +8.057% |
| 2026-10-12 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -0.474% | 3 | 1,794 | +8.571% |
| 2026-10-09 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | -4.091% | 11 | 1,793 | +8.057% |
| 2026-10-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 0.000% | 3 | 1,793 | +3.636% |
| 2026-10-05 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.786% | 1 | 1,792 | +3.636% |
| 2026-10-02 | 2.2400 | 2.2500 | 2.2300 | 2.2400 | -1.754% | 862 | 1,790 | +1.786% |
| 2026-10-01 | 2.2200 | 2.2800 | 2.2200 | 2.2800 | +4.587% | 2 | 1,788 | 0.000% |
| 2026-09-30 | 2.0800 | 2.1900 | 2.0800 | 2.1800 | +2.830% | 1,451 | 650 | +4.587% |
| 2026-09-25 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -0.469% | 15 | 635 | +7.547% |
| 2026-09-23 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -0.467% | 1 | 634 | +7.042% |
| 2026-09-21 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | -3.167% | 15 | 629 | +6.542% |
| 2026-09-18 | 2.2200 | 2.2200 | 2.2100 | 2.2100 | +0.913% | 2 | 627 | +3.167% |
| 2026-09-17 | 2.1800 | 2.2000 | 2.1800 | 2.1900 | -1.794% | 10 | 624 | +4.110% |
| 2026-09-15 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 0.000% | 1 | 624 | +2.242% |
| 2026-09-14 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.303% | 5 | 624 | +2.242% |
| 2026-08-31 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -1.653% | 5 | 619 | -4.202% |
| 2026-08-28 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | -5.098% | 7 | 617 | -5.785% |
| 2026-08-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 1 | 616 | -10.588% |
| 2026-08-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +1.992% | 1 | 615 | -10.938% |
| 2026-08-10 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -1.181% | 1 | 614 | -9.163% |
| 2026-08-05 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -6.618% | 1 | 614 | -10.236% |
| 2026-08-03 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -8.725% | 1 | 613 | -16.176% |
| 2026-07-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +1.706% | 1 | 613 | -23.490% |
| 2026-07-28 | 2.9700 | 2.9700 | 2.9300 | 2.9300 | -4.248% | 2 | 613 | -22.184% |
| 2026-07-23 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +7.368% | 1 | 613 | -25.490% |
| 2026-07-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -1.384% | 494 | 119 | -20.000% |
| 2026-07-21 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.701% | 3 | 119 | -21.107% |
| 2026-07-20 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +1.379% | 1 | 119 | -22.449% |
| 2026-07-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.203% | 44 | 75 | -21.379% |
| 2026-07-06 | 2.8400 | 2.8400 | 2.8100 | 2.8100 | -1.404% | 44 | 113 | -18.861% |
| 2026-07-02 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.061% | 5 | 118 | -20.000% |
| 2026-06-29 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -3.607% | 1 | 117 | -22.449% |
| 2026-06-26 | 3.1900 | 3.1900 | 3.0100 | 3.0500 | -0.327% | 14 | 117 | -25.246% |
| 2026-06-25 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +1.325% | 30 | 112 | -25.490% |
| 2026-06-24 | 3.0700 | 3.0700 | 3.0200 | 3.0200 | -3.822% | 15 | 97 | -24.503% |
| 2026-06-17 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.946% | 2 | 95 | -27.389% |
| 2026-06-09 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +0.955% | 3 | 95 | -28.076% |
| 2026-06-05 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +7.167% | 1 | 94 | -27.389% |
| 2026-06-04 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +3.169% | 30 | 68 | -22.184% |
| 2026-06-01 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -2.740% | 6 | 70 | -19.718% |
| 2026-05-28 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | 0.000% | 3 | 70 | -21.918% |
| 2026-05-22 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 1 | 70 | -21.918% |
| 2026-05-21 | 3.0200 | 3.0500 | 3.0000 | 3.0000 | -6.832% | 9 | 67 | -24.000% |
| 2026-05-11 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -7.205% | 3 | 70 | -29.193% |
| 2026-04-30 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -4.408% | 10 | 70 | -34.294% |
| 2026-04-23 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 0.000% | 1 | 70 | -37.190% |
| 2026-04-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -2.419% | 1 | 70 | -37.190% |
| 2026-04-16 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -0.535% | 1 | 70 | -38.710% |
| 2026-04-15 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +0.538% | 1 | 69 | -39.037% |
| 2026-04-14 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -4.859% | 2 | 70 | -38.710% |
| 2026-04-13 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -8.000% | 1 | 70 | -41.688% |
| 2026-04-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -16.174% | 1 | 70 | -46.353% |
| 2026-03-30 | 4.9700 | 5.0700 | 4.8500 | 5.0700 | +2.218% | 3 | 70 | -55.030% |
| 2026-03-27 | 4.8100 | 4.9600 | 4.8100 | 4.9600 | +12.217% | 4 | 69 | -54.032% |
| 2026-03-19 | 4.6500 | 4.6700 | 4.4200 | 4.4200 | +4.492% | 53 | 66 | -48.416% |
| 2026-03-10 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +1.683% | 1 | 27 | -46.099% |
| 2026-03-05 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +2.716% | 1 | 27 | -45.192% |
| 2026-02-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.532% | 1 | 27 | -43.704% |
| 2026-02-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.589% | 1 | 27 | -42.278% |
| 2026-02-23 | 4.2100 | 4.2100 | 4.1400 | 4.1400 | -1.429% | 2 | 27 | -44.928% |
| 2026-02-13 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +6.329% | 1 | 25 | -45.714% |
| 2026-02-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.003% | 2 | 25 | -42.278% |
| 2026-02-06 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -2.683% | 1 | 25 | -42.857% |
| 2026-02-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +5.670% | 1 | 24 | -44.390% |
| 2026-02-03 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +2.918% | 10 | 23 | -41.237% |
| 2026-02-02 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -4.557% | 10 | 13 | -39.523% |
| 2026-01-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +5.615% | 10 | 13 | -42.278% |
| 2026-01-23 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.058% | 1 | 4 | -39.037% |
| 2026-01-22 | 3.8500 | 3.8500 | 3.7800 | 3.7800 | +2.997% | 2 | 4 | -39.683% |
| 2026-01-12 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 0.000% | 2 | 2 | -37.875% |