SPY281215P00270000
SPY Dec 15 2028 270.00 Put
optionOPRA
EODOct 26, 2026
2.70USD-3.226%(-0.09)12Vol879OI
SPY281215P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.226% | 12 | 867 | 0.000% |
| 2026-10-23 | 2.8300 | 2.8400 | 2.7900 | 2.7900 | +1.455% | 8 | 861 | -3.226% |
| 2026-10-22 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | +5.769% | 100 | 861 | -1.818% |
| 2026-10-21 | 2.5700 | 2.6000 | 2.5400 | 2.6000 | -0.763% | 125 | 761 | +3.846% |
| 2026-10-19 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.873% | 15 | 746 | +3.053% |
| 2026-10-16 | 2.5200 | 2.7300 | 2.5200 | 2.6700 | +5.952% | 25 | 737 | +1.124% |
| 2026-10-15 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | -15.719% | 5 | 737 | +7.143% |
| 2026-10-14 | 2.5100 | 2.9900 | 2.5100 | 2.9900 | +20.080% | 21 | 726 | -9.699% |
| 2026-10-12 | 2.5500 | 2.5500 | 2.4900 | 2.4900 | -5.323% | 18 | 708 | +8.434% |
| 2026-10-08 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | +1.938% | 154 | 652 | +2.662% |
| 2026-10-07 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +0.781% | 6 | 646 | +4.651% |
| 2026-10-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -2.290% | 12 | 634 | +5.469% |
| 2026-10-02 | 4.8000 | 4.8000 | 2.6200 | 2.6200 | +1.158% | 80 | 574 | +3.053% |
| 2026-09-30 | 2.5300 | 2.6200 | 2.5300 | 2.5900 | +3.600% | 990 | 105 | +4.247% |
| 2026-09-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.398% | 12 | 93 | +8.000% |
| 2026-09-21 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | -3.831% | 13 | 81 | +7.570% |
| 2026-09-18 | 2.6000 | 2.6100 | 2.6000 | 2.6100 | +1.163% | 206 | 222 | +3.448% |
| 2026-09-17 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -3.731% | 206 | 31 | +4.651% |
| 2026-09-14 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -2.899% | 12 | 23 | +0.746% |
| 2026-09-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -14.286% | 2 | 23 | -2.174% |
| 2026-08-03 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -6.395% | 1 | 22 | -16.149% |
| 2026-06-29 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | -3.099% | 3 | 23 | -21.512% |
| 2026-06-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.719% | 1 | 23 | -23.944% |
| 2026-06-16 | 3.4700 | 3.4900 | 3.4700 | 3.4900 | -4.645% | 6 | 23 | -22.636% |
| 2026-06-12 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -5.913% | 1 | 24 | -26.230% |
| 2026-06-10 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +5.995% | 1 | 23 | -30.591% |
| 2026-06-05 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -2.133% | 1 | 23 | -26.431% |
| 2026-05-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -2.597% | 1 | 22 | -28.000% |
| 2026-05-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 1 | 22 | -29.870% |
| 2026-05-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.382% | 1 | 22 | -32.500% |
| 2026-05-04 | 4.0200 | 4.1400 | 4.0200 | 4.1400 | 0.000% | 4 | 26 | -34.783% |
| 2026-04-24 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -11.538% | 10 | 26 | -34.783% |
| 2026-04-13 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -6.400% | 10 | 19 | -42.308% |
| 2026-04-06 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -1.575% | 2 | 21 | -46.000% |
| 2026-04-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -9.769% | 1 | 20 | -46.850% |
| 2026-03-31 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -5.695% | 5 | 20 | -52.043% |
| 2026-03-30 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +15.698% | 5 | 20 | -54.774% |
| 2026-03-09 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -2.642% | 1 | 15 | -47.674% |
| 2026-03-06 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +9.278% | 1 | 15 | -49.057% |
| 2026-02-26 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.537% | 10 | 14 | -44.330% |
| 2026-02-09 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +3.501% | 1 | 4 | -42.918% |
| 2026-01-28 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | -1.720% | 5 | 4 | -40.919% |
| 2026-01-14 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | 0.000% | 5 | 5 | -41.935% |