SPY281215P00300000
SPY Dec 15 2028 300.00 Put
optionOPRA
EODOct 27, 2026
3.41USD-0.872%(-0.03)2Vol2,455OI
SPY281215P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | -0.872% | 2 | 2,455 | 0.000% |
| 2026-10-26 | 3.4500 | 3.6100 | 3.3500 | 3.4400 | -0.578% | 1,083 | 1,647 | -0.872% |
| 2026-10-23 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +3.593% | 2 | 1,647 | -1.445% |
| 2026-10-22 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +1.829% | 1 | 1,647 | +2.096% |
| 2026-10-20 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +1.863% | 2 | 1,645 | +3.963% |
| 2026-10-19 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.548% | 1 | 1,645 | +5.901% |
| 2026-10-15 | 3.3100 | 3.3100 | 3.1400 | 3.1400 | -0.317% | 9 | 1,643 | +8.599% |
| 2026-10-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +3.279% | 1 | 1,642 | +8.254% |
| 2026-10-13 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -16.438% | 1 | 1,641 | +11.803% |
| 2026-10-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +14.062% | 1 | 1,640 | -6.575% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.840% | 1 | 1,639 | +6.562% |
| 2026-10-05 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 0.000% | 5 | 1,635 | +4.601% |
| 2026-09-30 | 3.3000 | 3.3100 | 3.2300 | 3.2600 | +3.165% | 562 | 1,359 | +4.601% |
| 2026-09-29 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +0.637% | 1 | 1,360 | +7.911% |
| 2026-09-28 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -3.385% | 2 | 1,360 | +8.599% |
| 2026-09-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 1 | 1,359 | +4.923% |
| 2026-09-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -0.631% | 1 | 1,358 | +8.254% |
| 2026-09-21 | 3.2200 | 3.2200 | 3.1700 | 3.1700 | -4.230% | 3 | 1,357 | +7.571% |
| 2026-09-16 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -0.898% | 8 | 1,353 | +3.021% |
| 2026-09-14 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +0.300% | 1 | 1,353 | +2.096% |
| 2026-09-11 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -3.757% | 1 | 1,352 | +2.402% |
| 2026-09-10 | 3.4600 | 3.4700 | 3.4600 | 3.4600 | -0.860% | 10 | 1,347 | -1.445% |
| 2026-09-09 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +4.805% | 3 | 1,345 | -2.292% |
| 2026-09-03 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -5.932% | 80 | 1,425 | +2.402% |
| 2026-09-01 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.014% | 1 | 1,425 | -3.672% |
| 2026-08-31 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 1,424 | -6.575% |
| 2026-08-28 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.263% | 3 | 1,421 | -5.278% |
| 2026-08-20 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.877% | 5 | 1,421 | -10.263% |
| 2026-08-14 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -0.267% | 1 | 1,420 | -8.579% |
| 2026-08-13 | 3.7100 | 3.7400 | 3.7100 | 3.7400 | +0.268% | 3 | 1,418 | -8.824% |
| 2026-08-12 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -0.533% | 1 | 1,418 | -8.579% |
| 2026-08-11 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.078% | 2 | 1,417 | -9.067% |
| 2026-08-07 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | -2.368% | 10 | 1,422 | -8.086% |
| 2026-08-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 1,421 | -10.263% |
| 2026-08-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.941% | 4 | 1,421 | -12.564% |
| 2026-08-03 | 4.0500 | 4.0600 | 4.0500 | 4.0600 | -1.932% | 2 | 1,420 | -16.010% |
| 2026-07-31 | 4.1500 | 4.1600 | 4.1300 | 4.1400 | -6.335% | 38 | 1,438 | -17.633% |
| 2026-07-28 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 0.000% | 31 | 1,438 | -22.851% |
| 2026-07-27 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -0.226% | 2 | 1,438 | -22.851% |
| 2026-07-17 | 4.4500 | 4.4500 | 4.4300 | 4.4300 | +5.476% | 25 | 1,418 | -23.025% |
| 2026-07-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.408% | 2 | 1,418 | -18.810% |
| 2026-07-08 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | 0.000% | 2 | 1,418 | -19.953% |
| 2026-07-07 | 4.2300 | 4.2600 | 4.2200 | 4.2600 | +1.914% | 32 | 1,446 | -19.953% |
| 2026-07-06 | 4.2100 | 4.2100 | 4.1800 | 4.1800 | -1.182% | 141 | 1,507 | -18.421% |
| 2026-07-02 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +3.676% | 10 | 1,517 | -19.385% |
| 2026-07-01 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -11.688% | 1 | 1,518 | -16.422% |
| 2026-06-26 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +2.667% | 2 | 1,516 | -26.190% |
| 2026-06-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 8 | 1,516 | -24.222% |
| 2026-06-24 | 4.4800 | 4.6000 | 4.4800 | 4.6000 | +0.437% | 17 | 1,508 | -25.870% |
| 2026-06-23 | 4.7200 | 4.7200 | 4.5200 | 4.5800 | +2.232% | 4 | 1,507 | -25.546% |
| 2026-06-22 | 4.3600 | 4.4800 | 4.3600 | 4.4800 | +2.517% | 12 | 1,498 | -23.884% |
| 2026-06-15 | 4.3600 | 4.3700 | 4.3600 | 4.3700 | -4.585% | 2 | 1,496 | -21.968% |
| 2026-06-12 | 4.6500 | 4.6600 | 4.5200 | 4.5800 | -7.475% | 29 | 1,476 | -25.546% |
| 2026-06-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.484% | 2 | 1,476 | -31.111% |
| 2026-06-10 | 4.8000 | 4.9100 | 4.8000 | 4.8300 | +5.921% | 32 | 1,475 | -29.400% |
| 2026-06-08 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +2.472% | 15 | 1,475 | -25.219% |
| 2026-06-05 | 4.4700 | 4.4700 | 4.4500 | 4.4500 | +2.771% | 50 | 1,425 | -23.371% |
| 2026-06-04 | 4.3400 | 4.3400 | 4.3300 | 4.3300 | +0.698% | 120 | 1,325 | -21.247% |
| 2026-06-02 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.939% | 4 | 1,325 | -20.698% |
| 2026-06-01 | 4.3300 | 4.3300 | 4.2500 | 4.2600 | -1.160% | 37 | 1,336 | -19.953% |
| 2026-05-29 | 4.3400 | 4.3400 | 4.2800 | 4.3100 | -3.146% | 27 | 1,310 | -20.882% |
| 2026-05-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +0.907% | 2 | 1,308 | -23.371% |
| 2026-05-26 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -0.226% | 1 | 1,307 | -22.676% |
| 2026-05-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -5.353% | 1 | 1,306 | -22.851% |
| 2026-05-15 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -2.708% | 2 | 1,304 | -26.981% |
| 2026-05-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.840% | 1 | 1,303 | -28.958% |
| 2026-05-12 | 4.8800 | 4.8900 | 4.8800 | 4.8900 | +0.617% | 9 | 1,295 | -30.266% |
| 2026-05-08 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | -0.410% | 3 | 1,292 | -29.835% |
| 2026-05-07 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -1.414% | 10 | 1,292 | -30.123% |
| 2026-05-06 | 4.9200 | 4.9500 | 4.9200 | 4.9500 | +0.815% | 2 | 1,292 | -31.111% |
| 2026-05-05 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -4.845% | 3 | 1,295 | -30.550% |
| 2026-05-04 | 5.0400 | 5.1900 | 5.0400 | 5.1600 | +3.407% | 16 | 1,289 | -33.915% |
| 2026-05-01 | 5.0000 | 5.0800 | 4.9900 | 4.9900 | -5.492% | 12 | 1,287 | -31.663% |
| 2026-04-27 | 5.1400 | 5.2800 | 5.1100 | 5.2800 | +1.344% | 19 | 1,287 | -35.417% |
| 2026-04-24 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -2.617% | 5 | 1,286 | -34.549% |
| 2026-04-23 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -0.187% | 5 | 1,286 | -36.262% |
| 2026-04-22 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +0.375% | 10 | 1,286 | -36.381% |
| 2026-04-21 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -3.085% | 10 | 1,276 | -36.142% |
| 2026-04-20 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.037% | 1 | 1,276 | -38.113% |
| 2026-04-17 | 5.5000 | 5.5400 | 5.4000 | 5.4000 | -5.594% | 7 | 1,275 | -36.852% |
| 2026-04-14 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -1.718% | 1 | 1,272 | -40.385% |
| 2026-04-13 | 5.8600 | 5.8600 | 5.8100 | 5.8200 | -0.342% | 4 | 1,272 | -41.409% |
| 2026-04-10 | 5.8400 | 5.8400 | 5.7900 | 5.8400 | +0.344% | 20 | 1,273 | -41.610% |
| 2026-04-09 | 5.9200 | 5.9200 | 5.8200 | 5.8200 | -1.188% | 2 | 1,253 | -41.409% |
| 2026-04-08 | 5.9300 | 5.9300 | 5.8900 | 5.8900 | -11.027% | 4 | 1,253 | -42.105% |
| 2026-04-07 | 6.6000 | 6.6900 | 6.6000 | 6.6200 | +4.416% | 4 | 1,251 | -48.489% |
| 2026-04-06 | 6.5600 | 6.5600 | 6.3400 | 6.3400 | -2.611% | 16 | 1,248 | -46.215% |
| 2026-04-02 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 0.000% | 20 | 1,245 | -47.619% |
| 2026-04-01 | 6.5000 | 6.6000 | 6.5000 | 6.5100 | -3.840% | 3 | 1,245 | -47.619% |
| 2026-03-31 | 7.1500 | 7.1500 | 6.7700 | 6.7700 | -10.921% | 6 | 1,244 | -49.631% |
| 2026-03-30 | 7.6100 | 7.6100 | 7.5000 | 7.6000 | -0.393% | 5 | 1,243 | -55.132% |
| 2026-03-27 | 7.4500 | 7.6300 | 7.4500 | 7.6300 | +7.465% | 8 | 1,243 | -55.308% |
| 2026-03-26 | 6.9300 | 7.1000 | 6.9300 | 7.1000 | +5.030% | 10 | 1,243 | -51.972% |
| 2026-03-25 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 0.000% | 1 | 1,238 | -49.556% |
| 2026-03-24 | 6.8500 | 6.8700 | 6.7600 | 6.7600 | 0.000% | 20 | 1,237 | -49.556% |
| 2026-03-23 | 6.4500 | 6.7600 | 6.4500 | 6.7600 | -5.056% | 4 | 1,233 | -49.556% |
| 2026-03-20 | 6.7000 | 7.1200 | 6.7000 | 7.1200 | +6.269% | 11 | 1,233 | -52.107% |
| 2026-03-19 | 7.0100 | 7.0100 | 6.7000 | 6.7000 | 0.000% | 7 | 1,232 | -49.104% |
| 2026-03-18 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.134% | 3 | 1,231 | -49.104% |
| 2026-03-16 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -3.529% | 80 | 1,233 | -48.018% |
| 2026-03-13 | 6.6400 | 6.8000 | 6.6400 | 6.8000 | +5.426% | 4 | 1,153 | -49.853% |
| 2026-03-12 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +0.939% | 1 | 1,152 | -47.132% |
| 2026-03-11 | 6.5100 | 6.5100 | 6.3800 | 6.3900 | +1.752% | 44 | 1,151 | -46.635% |
| 2026-03-10 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -6.963% | 10 | 1,136 | -45.701% |
| 2026-03-09 | 7.1000 | 7.1000 | 6.4000 | 6.7500 | -0.735% | 18 | 1,146 | -49.481% |
| 2026-03-06 | 6.7300 | 6.8000 | 6.6600 | 6.8000 | +5.919% | 33 | 1,138 | -49.853% |
| 2026-03-05 | 6.1000 | 6.4200 | 6.1000 | 6.4200 | +5.074% | 11 | 1,130 | -46.885% |
| 2026-03-04 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -2.552% | 1 | 1,130 | -44.190% |
| 2026-03-03 | 6.6600 | 6.6600 | 6.2700 | 6.2700 | +0.160% | 4 | 1,129 | -45.614% |
| 2026-03-02 | 6.3400 | 6.3400 | 6.2600 | 6.2600 | -1.262% | 6 | 1,133 | -45.527% |
| 2026-02-27 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +3.595% | 1 | 1,128 | -46.215% |
| 2026-02-26 | 6.1600 | 6.1600 | 6.1200 | 6.1200 | +1.493% | 11 | 1,127 | -44.281% |
| 2026-02-25 | 6.0000 | 6.0300 | 6.0000 | 6.0300 | -2.269% | 4 | 1,125 | -43.449% |
| 2026-02-24 | 6.1200 | 6.1700 | 6.0500 | 6.1700 | -4.044% | 9 | 1,125 | -44.733% |
| 2026-02-23 | 6.1300 | 6.4300 | 6.1300 | 6.4300 | +3.877% | 2 | 1,126 | -46.967% |
| 2026-02-20 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -2.673% | 1 | 1,125 | -44.911% |
| 2026-02-19 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +3.752% | 1 | 1,125 | -46.384% |
| 2026-02-18 | 6.2100 | 6.2100 | 6.1300 | 6.1300 | -4.666% | 2 | 1,124 | -44.372% |
| 2026-02-17 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 1 | 1,123 | -46.967% |
| 2026-02-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.744% | 1,000 | 129 | -46.719% |
| 2026-02-12 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +0.508% | 2 | 129 | -42.593% |
| 2026-02-11 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -3.746% | 1 | 129 | -42.301% |
| 2026-02-05 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +2.333% | 1 | 128 | -44.463% |
| 2026-02-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.079% | 4 | 127 | -43.167% |
| 2026-02-02 | 5.9200 | 5.9200 | 5.6900 | 5.7100 | -4.833% | 8 | 131 | -40.280% |
| 2026-01-30 | 5.9600 | 6.0000 | 5.9600 | 6.0000 | 0.000% | 2 | 126 | -43.167% |
| 2026-01-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.041% | 15 | 126 | -43.167% |
| 2026-01-28 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +2.083% | 1 | 126 | -42.007% |
| 2026-01-27 | 5.7100 | 5.7600 | 5.7100 | 5.7600 | +1.053% | 4 | 126 | -40.799% |
| 2026-01-26 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.554% | 3 | 126 | -40.175% |
| 2026-01-23 | 5.7700 | 5.7900 | 5.7700 | 5.7900 | +1.047% | 66 | 123 | -41.105% |
| 2026-01-22 | 5.8000 | 5.8000 | 5.6800 | 5.7300 | -7.729% | 4 | 57 | -40.489% |
| 2026-01-20 | 6.0900 | 6.2100 | 6.0600 | 6.2100 | +9.524% | 17 | 54 | -45.089% |
| 2026-01-16 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -0.526% | 1 | 42 | -39.859% |
| 2026-01-15 | 5.6900 | 5.8200 | 5.6900 | 5.7000 | -1.724% | 5 | 42 | -40.175% |
| 2026-01-14 | 5.9500 | 6.0800 | 5.8000 | 5.8000 | +5.263% | 28 | 39 | -41.207% |
| 2026-01-13 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -0.542% | 10 | 21 | -38.113% |
| 2026-01-12 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -2.977% | 5 | 11 | -38.448% |
| 2026-01-08 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 0.000% | 6 | 6 | -40.280% |