SPY281215P00320000
SPY Dec 15 2028 320.00 Put
optionOPRA
EODOct 27, 2026
3.86USD-0.771%(-0.03)481Vol1,033OI
SPY281215P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8800 | 3.9100 | 3.8600 | 3.8600 | -0.771% | 481 | 1,053 | 0.000% |
| 2026-10-26 | 4.1400 | 4.1400 | 3.8600 | 3.8900 | -1.269% | 350 | 718 | -0.771% |
| 2026-10-16 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +8.540% | 1 | 718 | -2.030% |
| 2026-10-08 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | -2.681% | 16 | 718 | +6.336% |
| 2026-10-05 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -1.061% | 438 | 298 | +3.485% |
| 2026-10-01 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | -8.273% | 76 | 230 | +2.387% |
| 2026-08-31 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -3.521% | 2 | 228 | -6.083% |
| 2026-08-27 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -0.699% | 1 | 228 | -9.390% |
| 2026-08-10 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | -17.341% | 8 | 227 | -10.023% |
| 2026-07-29 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +0.973% | 3 | 227 | -25.626% |
| 2026-07-24 | 5.0800 | 5.1400 | 5.0800 | 5.1400 | -1.344% | 7 | 221 | -24.903% |
| 2026-07-23 | 5.1400 | 5.2100 | 5.1400 | 5.2100 | +3.168% | 32 | 210 | -25.912% |
| 2026-07-20 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.885% | 1 | 209 | -23.564% |
| 2026-07-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 2 | 207 | -25.769% |
| 2026-07-16 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | -1.575% | 3 | 206 | -22.800% |
| 2026-07-08 | 5.0200 | 5.0800 | 5.0200 | 5.0800 | +4.742% | 8 | 201 | -24.016% |
| 2026-07-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.386% | 1 | 201 | -20.412% |
| 2026-07-02 | 5.0400 | 5.0400 | 5.0200 | 5.0200 | +3.080% | 11 | 190 | -23.108% |
| 2026-06-30 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -10.478% | 28 | 162 | -20.739% |
| 2026-06-23 | 5.3800 | 5.4400 | 5.3800 | 5.4400 | +9.237% | 4 | 158 | -29.044% |
| 2026-06-15 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -6.567% | 5 | 153 | -22.490% |
| 2026-06-12 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -0.929% | 7 | 146 | -27.580% |
| 2026-06-11 | 5.7100 | 5.7500 | 5.3100 | 5.3800 | -3.584% | 26 | 137 | -28.253% |
| 2026-06-10 | 5.5400 | 5.6700 | 5.5400 | 5.5800 | +9.198% | 29 | 130 | -30.824% |
| 2026-06-05 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +0.988% | 1 | 129 | -24.462% |
| 2026-06-04 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +1.811% | 2 | 127 | -23.715% |
| 2026-05-29 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -5.513% | 2 | 125 | -22.334% |
| 2026-05-20 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -10.998% | 5 | 125 | -26.616% |
| 2026-05-01 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -5.136% | 1 | 125 | -34.687% |
| 2026-04-28 | 6.2200 | 6.2300 | 6.2200 | 6.2300 | +2.131% | 3 | 125 | -38.042% |
| 2026-04-24 | 6.0900 | 6.1000 | 6.0900 | 6.1000 | -5.864% | 2 | 128 | -36.721% |
| 2026-04-15 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -2.703% | 4 | 126 | -40.432% |
| 2026-04-14 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -1.625% | 2 | 130 | -42.042% |
| 2026-04-08 | 7.0000 | 7.0200 | 6.7700 | 6.7700 | -11.503% | 109 | 130 | -42.984% |
| 2026-04-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +4.366% | 5 | 152 | -49.542% |
| 2026-04-06 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -14.068% | 10 | 152 | -47.340% |
| 2026-03-27 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +6.227% | 1 | 157 | -54.748% |
| 2026-03-19 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +6.924% | 1 | 157 | -51.930% |
| 2026-03-17 | 7.5700 | 7.5700 | 7.4400 | 7.5100 | -0.923% | 30 | 157 | -48.602% |
| 2026-03-11 | 7.5300 | 7.5800 | 7.5300 | 7.5800 | -3.439% | 7 | 137 | -49.077% |
| 2026-03-06 | 7.5700 | 7.8800 | 7.5700 | 7.8500 | +7.534% | 20 | 130 | -50.828% |
| 2026-03-05 | 7.4200 | 7.4200 | 7.3000 | 7.3000 | -4.824% | 7 | 118 | -47.123% |
| 2026-03-03 | 7.6900 | 7.7700 | 7.6700 | 7.6700 | +2.403% | 30 | 111 | -49.674% |
| 2026-02-27 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 0.000% | 8 | 91 | -48.465% |
| 2026-02-13 | 7.4000 | 7.4900 | 7.4000 | 7.4900 | +6.241% | 10 | 73 | -48.465% |
| 2026-02-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.026% | 10 | 73 | -45.248% |
| 2026-02-05 | 7.2900 | 7.3900 | 7.2700 | 7.2700 | +2.250% | 15 | 73 | -46.905% |
| 2026-02-04 | 7.0300 | 7.1100 | 7.0300 | 7.1100 | +1.571% | 31 | 57 | -45.710% |
| 2026-02-03 | 6.6800 | 7.0000 | 6.6800 | 7.0000 | +3.093% | 21 | 27 | -44.857% |
| 2026-02-02 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -3.138% | 14 | 15 | -43.152% |
| 2026-01-30 | 7.0400 | 7.0400 | 7.0000 | 7.0100 | +6.051% | 14 | 18 | -44.936% |
| 2026-01-26 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -0.602% | 1 | 4 | -41.604% |
| 2026-01-22 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -6.732% | 4 | 4 | -41.955% |
| 2026-01-20 | 7.1000 | 7.1400 | 7.1000 | 7.1300 | +8.359% | 5 | 6 | -45.863% |
| 2026-01-13 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | 0.000% | 2 | 2 | -41.337% |