SPY281215P00290000
SPY Dec 15 2028 290.00 Put
optionOPRA
EODOct 27, 2026
3.15USD+0.318%(+0.01)4Vol885OI
SPY281215P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +0.318% | 4 | 881 | 0.000% |
| 2026-10-26 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -3.385% | 8 | 873 | +0.318% |
| 2026-10-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +9.797% | 2 | 871 | -3.077% |
| 2026-10-21 | 3.0000 | 3.0000 | 2.9600 | 2.9600 | -4.516% | 5 | 868 | +6.419% |
| 2026-10-20 | 3.0500 | 3.1000 | 3.0400 | 3.1000 | +3.679% | 104 | 764 | +1.613% |
| 2026-10-19 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +3.103% | 4 | 760 | +5.351% |
| 2026-10-16 | 2.9100 | 2.9100 | 2.8700 | 2.9000 | -0.344% | 12 | 760 | +8.621% |
| 2026-10-15 | 3.0800 | 3.0800 | 2.9100 | 2.9100 | -3.960% | 22 | 745 | +8.247% |
| 2026-10-14 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | +4.844% | 109 | 736 | +3.960% |
| 2026-10-09 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.034% | 32 | 723 | +8.997% |
| 2026-10-08 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | -1.007% | 104 | 619 | +6.780% |
| 2026-10-07 | 3.0000 | 3.0500 | 2.9800 | 2.9800 | +0.337% | 112 | 517 | +5.705% |
| 2026-10-06 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -2.303% | 6 | 511 | +6.061% |
| 2026-10-05 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 0.000% | 2 | 509 | +3.618% |
| 2026-10-02 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | +0.330% | 4 | 505 | +3.618% |
| 2026-09-30 | 2.8900 | 3.0800 | 2.8900 | 3.0300 | +4.844% | 176 | 501 | +3.960% |
| 2026-09-29 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.701% | 4 | 497 | +8.997% |
| 2026-09-28 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | -0.339% | 4 | 493 | +7.143% |
| 2026-09-25 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -0.673% | 2 | 491 | +6.780% |
| 2026-09-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +1.365% | 4 | 491 | +6.061% |
| 2026-09-23 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 0.000% | 4 | 487 | +7.509% |
| 2026-09-22 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -1.347% | 4 | 483 | +7.509% |
| 2026-09-21 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -2.303% | 4 | 479 | +6.061% |
| 2026-09-18 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +0.662% | 4 | 475 | +3.618% |
| 2026-09-17 | 3.0300 | 3.0300 | 3.0200 | 3.0200 | -0.984% | 6 | 470 | +4.305% |
| 2026-09-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.327% | 4 | 466 | +3.279% |
| 2026-09-15 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -1.923% | 4 | 462 | +2.941% |
| 2026-09-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -0.637% | 4 | 458 | +0.962% |
| 2026-09-11 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -3.086% | 8 | 450 | +0.318% |
| 2026-09-10 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +1.887% | 2 | 448 | -2.778% |
| 2026-09-09 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +1.923% | 4 | 444 | -0.943% |
| 2026-09-08 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +1.629% | 4 | 440 | +0.962% |
| 2026-09-04 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.286% | 4 | 436 | +2.606% |
| 2026-09-03 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -4.012% | 4 | 432 | +1.286% |
| 2026-09-02 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -2.410% | 4 | 428 | -2.778% |
| 2026-09-01 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -0.896% | 2 | 427 | -5.120% |
| 2026-08-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +0.299% | 8 | 419 | -5.970% |
| 2026-08-27 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -2.339% | 8 | 419 | -5.689% |
| 2026-08-26 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -0.870% | 4 | 419 | -7.895% |
| 2026-08-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -0.862% | 8 | 419 | -8.696% |
| 2026-08-24 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.855% | 4 | 419 | -9.483% |
| 2026-08-21 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +0.573% | 8 | 419 | -10.256% |
| 2026-08-20 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +1.159% | 4 | 415 | -9.742% |
| 2026-08-19 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.989% | 4 | 415 | -8.696% |
| 2026-08-18 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +2.029% | 2 | 415 | -10.511% |
| 2026-08-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.583% | 4 | 411 | -8.696% |
| 2026-08-14 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 0.000% | 8 | 411 | -8.163% |
| 2026-08-13 | 3.3900 | 3.4300 | 3.3900 | 3.4300 | -0.291% | 5 | 410 | -8.163% |
| 2026-08-12 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 0.000% | 4 | 410 | -8.430% |
| 2026-08-11 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +0.292% | 4 | 406 | -8.430% |
| 2026-08-10 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -1.153% | 4 | 404 | -8.163% |
| 2026-08-07 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -1.700% | 4 | 404 | -9.222% |
| 2026-08-06 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.570% | 4 | 400 | -10.765% |
| 2026-08-05 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -4.360% | 4 | 396 | -10.256% |
| 2026-08-04 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -2.910% | 2 | 396 | -14.169% |
| 2026-08-03 | 3.7500 | 3.7800 | 3.7500 | 3.7800 | -2.326% | 3 | 396 | -16.667% |
| 2026-07-31 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -6.295% | 2 | 396 | -18.605% |
| 2026-07-30 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +1.474% | 2 | 394 | -23.729% |
| 2026-07-29 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +0.993% | 2 | 394 | -22.604% |
| 2026-07-28 | 4.0500 | 4.0500 | 4.0200 | 4.0300 | +0.249% | 7 | 389 | -21.836% |
| 2026-07-27 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -2.899% | 2 | 387 | -21.642% |
| 2026-07-24 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.481% | 2 | 385 | -23.913% |
| 2026-07-23 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +5.584% | 1 | 385 | -24.279% |
| 2026-07-22 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -0.505% | 2 | 383 | -20.051% |
| 2026-07-21 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -0.503% | 2 | 381 | -20.455% |
| 2026-07-20 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +1.015% | 2 | 381 | -20.854% |
| 2026-07-16 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +1.285% | 2 | 379 | -20.051% |
| 2026-07-13 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -1.018% | 2 | 379 | -19.023% |
| 2026-07-10 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.504% | 4 | 379 | -19.847% |
| 2026-07-08 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +3.101% | 1 | 380 | -21.053% |
| 2026-07-07 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -0.769% | 2 | 380 | -18.605% |
| 2026-07-06 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | -0.763% | 192 | 408 | -19.231% |
| 2026-07-02 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.008% | 2 | 408 | -19.847% |
| 2026-07-01 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 2 | 408 | -20.655% |
| 2026-06-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.200% | 2 | 408 | -21.250% |
| 2026-06-29 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -0.728% | 2 | 406 | -22.983% |
| 2026-06-25 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -2.830% | 4 | 406 | -23.544% |
| 2026-06-24 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +6.266% | 1 | 406 | -25.708% |
| 2026-06-22 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -1.966% | 4 | 406 | -21.053% |
| 2026-06-18 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +0.246% | 4 | 403 | -22.604% |
| 2026-06-17 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +0.995% | 4 | 399 | -22.414% |
| 2026-06-16 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +0.500% | 4 | 399 | -21.642% |
| 2026-06-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -7.621% | 4 | 395 | -21.250% |
| 2026-06-12 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -5.664% | 2 | 393 | -27.252% |
| 2026-06-11 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +2.000% | 2 | 391 | -31.373% |
| 2026-06-10 | 4.2800 | 4.5100 | 4.2800 | 4.5000 | +9.756% | 7 | 384 | -30.000% |
| 2026-06-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -0.966% | 4 | 380 | -23.171% |
| 2026-06-08 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -0.719% | 2 | 378 | -23.913% |
| 2026-06-05 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | +1.214% | 190 | 283 | -24.460% |
| 2026-06-04 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +1.728% | 2 | 283 | -23.544% |
| 2026-06-03 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.746% | 2 | 281 | -22.222% |
| 2026-06-02 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +1.772% | 2 | 279 | -21.642% |
| 2026-06-01 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 2 | 277 | -20.253% |
| 2026-05-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.423% | 2 | 275 | -20.253% |
| 2026-05-28 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +0.739% | 2 | 275 | -22.983% |
| 2026-05-27 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +1.754% | 2 | 275 | -22.414% |
| 2026-05-26 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -1.238% | 2 | 275 | -21.053% |
| 2026-05-22 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -4.941% | 2 | 273 | -22.030% |
| 2026-05-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.432% | 2 | 271 | -25.882% |
| 2026-05-20 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -2.558% | 2 | 269 | -24.821% |
| 2026-05-19 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 0.000% | 3 | 267 | -26.744% |
| 2026-05-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.376% | 2 | 265 | -26.744% |
| 2026-05-14 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -2.895% | 2 | 263 | -27.752% |
| 2026-05-13 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +0.447% | 2 | 261 | -29.844% |
| 2026-05-12 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +1.822% | 2 | 259 | -29.530% |
| 2026-05-11 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.679% | 5 | 254 | -28.246% |
| 2026-05-08 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -1.996% | 15 | 239 | -28.733% |
| 2026-05-07 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -1.957% | 5 | 234 | -30.155% |
| 2026-05-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 5 | 229 | -31.522% |
| 2026-05-05 | 4.6200 | 4.6500 | 4.6200 | 4.6500 | 0.000% | 14 | 216 | -32.258% |
| 2026-05-04 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -0.215% | 2 | 214 | -32.258% |
| 2026-05-01 | 4.6400 | 4.6600 | 4.6400 | 4.6600 | -3.719% | 6 | 208 | -32.403% |
| 2026-04-29 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +1.468% | 5 | 208 | -34.917% |
| 2026-04-27 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -1.446% | 5 | 203 | -33.962% |
| 2026-04-24 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -3.200% | 5 | 198 | -34.917% |
| 2026-04-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.200% | 5 | 193 | -37.000% |
| 2026-04-22 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -2.348% | 10 | 188 | -36.874% |
| 2026-04-21 | 5.0000 | 5.1200 | 5.0000 | 5.1100 | -2.294% | 19 | 159 | -38.356% |
| 2026-04-15 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -3.148% | 1 | 159 | -39.771% |
| 2026-04-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -12.052% | 1 | 158 | -41.667% |
| 2026-04-07 | 6.1300 | 6.1400 | 6.1000 | 6.1400 | -12.286% | 7 | 157 | -48.697% |
| 2026-03-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 156 | -55.000% |
| 2026-03-27 | 6.7400 | 7.0000 | 6.6800 | 7.0000 | +7.692% | 23 | 155 | -55.000% |
| 2026-03-26 | 6.3900 | 6.5300 | 6.3800 | 6.5000 | +8.878% | 27 | 135 | -51.538% |
| 2026-03-23 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -7.585% | 10 | 126 | -47.236% |
| 2026-03-20 | 6.4400 | 6.4600 | 6.4400 | 6.4600 | +3.859% | 10 | 126 | -51.238% |
| 2026-03-18 | 6.2200 | 6.2200 | 6.1500 | 6.2200 | +7.612% | 34 | 123 | -49.357% |
| 2026-03-10 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -7.815% | 1 | 113 | -45.502% |
| 2026-03-06 | 6.1700 | 6.2700 | 6.1700 | 6.2700 | +5.734% | 8 | 114 | -49.761% |
| 2026-03-02 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | +1.195% | 2 | 106 | -46.880% |
| 2026-02-13 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | +7.721% | 100 | 108 | -46.246% |
| 2026-02-11 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -7.797% | 1 | 108 | -42.096% |
| 2026-02-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +4.982% | 100 | 107 | -46.610% |
| 2026-02-04 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | +5.838% | 2 | 7 | -43.950% |
| 2026-01-28 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +1.919% | 1 | 6 | -40.678% |
| 2026-01-26 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -0.951% | 1 | 5 | -39.539% |
| 2026-01-23 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -2.773% | 1 | 4 | -40.114% |
| 2026-01-21 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +5.871% | 2 | 3 | -41.774% |
| 2026-01-12 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 0.000% | 1 | 1 | -38.356% |